5011 ニチレキグループ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 319 | 321 | 319 | 319 | 22,000 | 319 |
| 2007-12-27 | 319 | 321 | 316 | 321 | 92,000 | 321 |
| 2007-12-26 | 314 | 321 | 310 | 318 | 196,000 | 318 |
| 2007-12-25 | 329 | 335 | 315 | 318 | 192,000 | 318 |
| 2007-12-21 | 332 | 333 | 324 | 325 | 160,000 | 325 |
| 2007-12-20 | 341 | 344 | 320 | 328 | 330,000 | 328 |
| 2007-12-19 | 360 | 365 | 339 | 339 | 417,000 | 339 |
| 2007-12-18 | 353 | 360 | 340 | 347 | 290,000 | 347 |
| 2007-12-17 | 362 | 362 | 354 | 354 | 75,000 | 354 |
| 2007-12-14 | 358 | 370 | 355 | 357 | 70,000 | 357 |
| 2007-12-13 | 359 | 360 | 354 | 354 | 18,000 | 354 |
| 2007-12-12 | 354 | 357 | 354 | 354 | 25,000 | 354 |
| 2007-12-11 | 369 | 372 | 355 | 356 | 58,000 | 356 |
| 2007-12-10 | 364 | 367 | 363 | 364 | 17,000 | 364 |
| 2007-12-07 | 367 | 368 | 363 | 365 | 23,000 | 365 |
| 2007-12-06 | 357 | 358 | 357 | 358 | 15,000 | 358 |
| 2007-12-05 | 354 | 357 | 354 | 356 | 11,000 | 356 |
| 2007-12-04 | 360 | 365 | 359 | 360 | 15,000 | 360 |
| 2007-12-03 | 363 | 366 | 360 | 362 | 33,000 | 362 |
| 2007-11-30 | 364 | 370 | 355 | 363 | 51,000 | 363 |
| 2007-11-29 | 368 | 368 | 356 | 361 | 25,000 | 361 |
| 2007-11-28 | 354 | 358 | 352 | 354 | 20,000 | 354 |
| 2007-11-27 | 364 | 365 | 359 | 359 | 19,000 | 359 |
| 2007-11-26 | 364 | 364 | 356 | 359 | 37,000 | 359 |
| 2007-11-22 | 348 | 350 | 346 | 350 | 24,000 | 350 |
| 2007-11-21 | 352 | 359 | 350 | 350 | 14,000 | 350 |
| 2007-11-20 | 352 | 352 | 345 | 347 | 17,000 | 347 |
| 2007-11-19 | 360 | 360 | 351 | 351 | 19,000 | 351 |
| 2007-11-16 | 370 | 373 | 362 | 362 | 21,000 | 362 |
| 2007-11-15 | 374 | 374 | 365 | 366 | 18,000 | 366 |
| 2007-11-14 | 368 | 376 | 368 | 374 | 23,000 | 374 |
| 2007-11-13 | 381 | 381 | 366 | 366 | 23,000 | 366 |
| 2007-11-12 | 390 | 393 | 386 | 389 | 57,000 | 389 |
| 2007-11-09 | 386 | 396 | 386 | 391 | 52,000 | 391 |
| 2007-11-08 | 395 | 399 | 384 | 386 | 15,000 | 386 |
| 2007-11-07 | 400 | 405 | 395 | 396 | 37,000 | 396 |
| 2007-11-06 | 398 | 401 | 396 | 401 | 5,000 | 401 |
| 2007-11-05 | 386 | 398 | 386 | 398 | 23,000 | 398 |
| 2007-11-02 | 385 | 406 | 385 | 401 | 28,000 | 401 |
| 2007-11-01 | 395 | 408 | 395 | 400 | 27,000 | 400 |
| 2007-10-31 | 397 | 400 | 393 | 400 | 28,000 | 400 |
| 2007-10-30 | 388 | 399 | 387 | 397 | 53,000 | 397 |
| 2007-10-29 | 377 | 401 | 369 | 387 | 62,000 | 387 |
| 2007-10-26 | 378 | 384 | 370 | 381 | 34,000 | 381 |
| 2007-10-25 | 364 | 368 | 358 | 368 | 35,000 | 368 |
| 2007-10-24 | 363 | 364 | 357 | 364 | 26,000 | 364 |
| 2007-10-23 | 359 | 359 | 358 | 358 | 16,000 | 358 |
| 2007-10-22 | 363 | 363 | 354 | 358 | 18,000 | 358 |
| 2007-10-19 | 370 | 370 | 367 | 367 | 21,000 | 367 |
| 2007-10-18 | 369 | 378 | 369 | 377 | 9,000 | 377 |
| 2007-10-17 | 380 | 380 | 370 | 370 | 75,000 | 370 |
| 2007-10-16 | 381 | 381 | 379 | 379 | 7,000 | 379 |
| 2007-10-15 | 385 | 387 | 380 | 382 | 12,000 | 382 |
| 2007-10-12 | 386 | 388 | 380 | 380 | 31,000 | 380 |
| 2007-10-11 | 391 | 396 | 390 | 391 | 32,000 | 391 |
| 2007-10-10 | 393 | 394 | 393 | 393 | 3,000 | 393 |
| 2007-10-09 | 398 | 398 | 397 | 398 | 16,000 | 398 |
| 2007-10-05 | 396 | 400 | 396 | 397 | 14,000 | 397 |
| 2007-10-04 | 399 | 400 | 397 | 397 | 4,000 | 397 |
| 2007-10-03 | 403 | 404 | 399 | 399 | 11,000 | 399 |
| 2007-10-02 | 403 | 403 | 402 | 403 | 7,000 | 403 |
| 2007-10-01 | 401 | 403 | 401 | 402 | 8,000 | 402 |
| 2007-09-28 | 390 | 397 | 390 | 396 | 7,000 | 396 |
| 2007-09-27 | 386 | 391 | 386 | 390 | 18,000 | 390 |
| 2007-09-26 | 389 | 389 | 381 | 381 | 18,000 | 381 |
| 2007-09-25 | 378 | 380 | 378 | 380 | 17,000 | 380 |
| 2007-09-21 | 367 | 375 | 363 | 367 | 31,000 | 367 |
| 2007-09-20 | 373 | 373 | 372 | 372 | 9,000 | 372 |
| 2007-09-19 | 364 | 374 | 363 | 372 | 16,000 | 372 |
| 2007-09-18 | 366 | 367 | 360 | 363 | 12,000 | 363 |
| 2007-09-14 | 384 | 384 | 366 | 366 | 48,000 | 366 |
| 2007-09-13 | 388 | 388 | 383 | 384 | 9,000 | 384 |
| 2007-09-12 | 392 | 394 | 380 | 380 | 20,000 | 380 |
| 2007-09-11 | 387 | 390 | 385 | 388 | 9,000 | 388 |
| 2007-09-10 | 384 | 394 | 384 | 389 | 15,000 | 389 |
| 2007-09-07 | 390 | 391 | 386 | 386 | 6,000 | 386 |
| 2007-09-06 | 393 | 393 | 386 | 390 | 11,000 | 390 |
| 2007-09-05 | 395 | 395 | 391 | 391 | 8,000 | 391 |
| 2007-09-04 | 396 | 401 | 396 | 397 | 8,000 | 397 |
| 2007-09-03 | 401 | 406 | 401 | 406 | 4,000 | 406 |
| 2007-08-31 | 387 | 392 | 385 | 392 | 14,000 | 392 |
| 2007-08-30 | 396 | 397 | 390 | 392 | 21,000 | 392 |
| 2007-08-29 | 404 | 404 | 401 | 401 | 2,000 | 401 |
| 2007-08-28 | 403 | 412 | 402 | 412 | 3,000 | 412 |
| 2007-08-27 | 414 | 414 | 405 | 408 | 39,000 | 408 |
| 2007-08-24 | 404 | 404 | 397 | 397 | 9,000 | 397 |
| 2007-08-23 | 404 | 404 | 396 | 400 | 12,000 | 400 |
| 2007-08-22 | 397 | 398 | 391 | 394 | 14,000 | 394 |
| 2007-08-21 | 388 | 393 | 383 | 387 | 17,000 | 387 |
| 2007-08-20 | 399 | 400 | 392 | 393 | 19,000 | 393 |
| 2007-08-17 | 401 | 401 | 390 | 391 | 18,000 | 391 |
| 2007-08-16 | 395 | 406 | 395 | 406 | 17,000 | 406 |
| 2007-08-15 | 408 | 409 | 402 | 402 | 9,000 | 402 |
| 2007-08-14 | 399 | 414 | 398 | 407 | 14,000 | 407 |
| 2007-08-13 | 412 | 412 | 394 | 404 | 27,000 | 404 |
| 2007-08-10 | 419 | 419 | 408 | 412 | 26,000 | 412 |
| 2007-08-09 | 420 | 450 | 420 | 423 | 72,000 | 423 |
| 2007-08-08 | 424 | 424 | 411 | 415 | 15,000 | 415 |
| 2007-08-07 | 415 | 419 | 415 | 419 | 15,000 | 419 |
| 2007-08-06 | 412 | 417 | 408 | 417 | 18,000 | 417 |
| 2007-08-03 | 427 | 427 | 417 | 427 | 17,000 | 427 |
| 2007-08-02 | 432 | 435 | 430 | 432 | 20,000 | 432 |
| 2007-08-01 | 449 | 449 | 430 | 430 | 34,000 | 430 |
| 2007-07-31 | 456 | 458 | 446 | 448 | 18,000 | 448 |
| 2007-07-30 | 447 | 447 | 438 | 444 | 31,000 | 444 |
| 2007-07-27 | 470 | 470 | 453 | 462 | 71,000 | 462 |
| 2007-07-26 | 478 | 478 | 475 | 477 | 24,000 | 477 |
| 2007-07-25 | 480 | 482 | 475 | 482 | 42,000 | 482 |
| 2007-07-24 | 475 | 481 | 475 | 480 | 14,000 | 480 |
| 2007-07-23 | 474 | 476 | 469 | 475 | 25,000 | 475 |
| 2007-07-20 | 476 | 480 | 476 | 478 | 16,000 | 478 |
| 2007-07-19 | 477 | 480 | 476 | 477 | 20,000 | 477 |
| 2007-07-18 | 485 | 485 | 464 | 472 | 24,000 | 472 |
| 2007-07-17 | 485 | 488 | 483 | 483 | 35,000 | 483 |
| 2007-07-13 | 487 | 487 | 482 | 482 | 51,000 | 482 |
| 2007-07-12 | 488 | 489 | 481 | 482 | 41,000 | 482 |
| 2007-07-11 | 477 | 482 | 477 | 480 | 122,000 | 480 |
| 2007-07-10 | 472 | 473 | 468 | 473 | 22,000 | 473 |
| 2007-07-09 | 475 | 475 | 470 | 475 | 26,000 | 475 |
| 2007-07-06 | 469 | 470 | 469 | 470 | 19,000 | 470 |
| 2007-07-05 | 468 | 469 | 463 | 469 | 18,000 | 469 |
| 2007-07-04 | 463 | 468 | 463 | 468 | 17,000 | 468 |
| 2007-07-03 | 472 | 472 | 465 | 465 | 8,000 | 465 |
| 2007-07-02 | 477 | 477 | 463 | 468 | 33,000 | 468 |
| 2007-06-29 | 461 | 465 | 461 | 462 | 26,000 | 462 |
| 2007-06-28 | 465 | 468 | 464 | 464 | 15,000 | 464 |
| 2007-06-27 | 460 | 466 | 460 | 465 | 13,000 | 465 |
| 2007-06-26 | 468 | 468 | 460 | 465 | 27,000 | 465 |
| 2007-06-25 | 470 | 474 | 470 | 470 | 32,000 | 470 |
| 2007-06-22 | 468 | 470 | 465 | 470 | 46,000 | 470 |
| 2007-06-21 | 460 | 468 | 460 | 468 | 25,000 | 468 |
| 2007-06-20 | 468 | 468 | 465 | 465 | 20,000 | 465 |
| 2007-06-19 | 464 | 468 | 463 | 465 | 33,000 | 465 |
| 2007-06-18 | 463 | 467 | 463 | 467 | 50,000 | 467 |
| 2007-06-15 | 456 | 461 | 456 | 461 | 17,000 | 461 |
| 2007-06-14 | 458 | 460 | 449 | 454 | 34,000 | 454 |
| 2007-06-13 | 460 | 461 | 456 | 460 | 42,000 | 460 |
| 2007-06-12 | 459 | 459 | 455 | 456 | 19,000 | 456 |
| 2007-06-11 | 458 | 459 | 453 | 458 | 10,000 | 458 |
| 2007-06-08 | 460 | 460 | 456 | 458 | 54,000 | 458 |
| 2007-06-07 | 459 | 460 | 455 | 459 | 26,000 | 459 |
| 2007-06-06 | 458 | 460 | 456 | 458 | 27,000 | 458 |
| 2007-06-05 | 447 | 458 | 447 | 458 | 38,000 | 458 |
| 2007-06-04 | 446 | 447 | 443 | 447 | 11,000 | 447 |
| 2007-06-01 | 449 | 453 | 448 | 450 | 13,000 | 450 |
| 2007-05-31 | 453 | 453 | 449 | 452 | 12,000 | 452 |
| 2007-05-30 | 450 | 454 | 448 | 453 | 18,000 | 453 |
| 2007-05-29 | 450 | 456 | 445 | 451 | 18,000 | 451 |
| 2007-05-28 | 456 | 456 | 452 | 455 | 19,000 | 455 |
| 2007-05-25 | 456 | 457 | 456 | 456 | 17,000 | 456 |
| 2007-05-24 | 455 | 460 | 454 | 456 | 33,000 | 456 |
| 2007-05-23 | 451 | 453 | 451 | 453 | 37,000 | 453 |
| 2007-05-22 | 448 | 449 | 442 | 449 | 18,000 | 449 |
| 2007-05-21 | 445 | 447 | 437 | 447 | 47,000 | 447 |
| 2007-05-18 | 448 | 450 | 445 | 447 | 20,000 | 447 |
| 2007-05-17 | 451 | 453 | 450 | 451 | 18,000 | 451 |
| 2007-05-16 | 451 | 456 | 451 | 453 | 20,000 | 453 |
| 2007-05-15 | 450 | 459 | 450 | 456 | 54,000 | 456 |
| 2007-05-14 | 453 | 458 | 445 | 455 | 48,000 | 455 |
| 2007-05-11 | 452 | 459 | 451 | 458 | 63,000 | 458 |
| 2007-05-10 | 464 | 464 | 457 | 462 | 43,000 | 462 |
| 2007-05-09 | 465 | 465 | 463 | 463 | 65,000 | 463 |
| 2007-05-08 | 466 | 466 | 463 | 465 | 10,000 | 465 |
| 2007-05-07 | 461 | 465 | 461 | 465 | 50,000 | 465 |
| 2007-05-02 | 460 | 464 | 458 | 461 | 33,000 | 461 |
| 2007-05-01 | 457 | 459 | 456 | 459 | 17,000 | 459 |
| 2007-04-27 | 460 | 461 | 454 | 456 | 85,000 | 456 |
| 2007-04-26 | 445 | 456 | 445 | 451 | 84,000 | 451 |
| 2007-04-25 | 448 | 448 | 442 | 446 | 34,000 | 446 |
| 2007-04-24 | 438 | 447 | 434 | 447 | 43,000 | 447 |
| 2007-04-23 | 437 | 440 | 436 | 438 | 21,000 | 438 |
| 2007-04-20 | 436 | 438 | 433 | 438 | 40,000 | 438 |
| 2007-04-19 | 442 | 443 | 440 | 442 | 39,000 | 442 |
| 2007-04-18 | 440 | 442 | 440 | 442 | 36,000 | 442 |
| 2007-04-17 | 437 | 441 | 436 | 438 | 41,000 | 438 |
| 2007-04-16 | 436 | 437 | 435 | 437 | 28,000 | 437 |
| 2007-04-13 | 434 | 435 | 433 | 434 | 21,000 | 434 |
| 2007-04-12 | 431 | 439 | 424 | 434 | 41,000 | 434 |
| 2007-04-11 | 438 | 445 | 433 | 433 | 46,000 | 433 |
| 2007-04-10 | 434 | 435 | 430 | 433 | 41,000 | 433 |
| 2007-04-09 | 429 | 432 | 426 | 430 | 33,000 | 430 |
| 2007-04-06 | 427 | 428 | 424 | 425 | 43,000 | 425 |
| 2007-04-05 | 422 | 426 | 420 | 424 | 47,000 | 424 |
| 2007-04-04 | 419 | 421 | 418 | 421 | 38,000 | 421 |
| 2007-04-03 | 420 | 421 | 417 | 420 | 41,000 | 420 |
| 2007-04-02 | 420 | 422 | 419 | 420 | 50,000 | 420 |
| 2007-03-30 | 418 | 419 | 415 | 416 | 16,000 | 416 |
| 2007-03-29 | 415 | 420 | 413 | 419 | 36,000 | 419 |
| 2007-03-28 | 415 | 416 | 412 | 415 | 31,000 | 415 |
| 2007-03-27 | 416 | 416 | 414 | 416 | 22,000 | 416 |
| 2007-03-26 | 423 | 423 | 418 | 420 | 30,000 | 420 |
| 2007-03-23 | 411 | 418 | 411 | 418 | 63,000 | 418 |
| 2007-03-22 | 409 | 411 | 409 | 411 | 28,000 | 411 |
| 2007-03-20 | 407 | 407 | 398 | 401 | 40,000 | 401 |
| 2007-03-19 | 385 | 395 | 380 | 392 | 26,000 | 392 |
| 2007-03-16 | 392 | 394 | 389 | 389 | 26,000 | 389 |
| 2007-03-15 | 389 | 392 | 389 | 390 | 23,000 | 390 |
| 2007-03-14 | 387 | 390 | 387 | 390 | 21,000 | 390 |
| 2007-03-13 | 392 | 393 | 391 | 391 | 33,000 | 391 |
| 2007-03-12 | 393 | 393 | 388 | 389 | 30,000 | 389 |
| 2007-03-09 | 391 | 393 | 389 | 393 | 54,000 | 393 |
| 2007-03-08 | 390 | 394 | 390 | 394 | 12,000 | 394 |
| 2007-03-07 | 398 | 402 | 390 | 390 | 33,000 | 390 |
| 2007-03-06 | 373 | 388 | 372 | 388 | 30,000 | 388 |
| 2007-03-05 | 398 | 398 | 376 | 377 | 33,000 | 377 |
| 2007-03-02 | 396 | 407 | 391 | 402 | 41,000 | 402 |
| 2007-03-01 | 411 | 412 | 401 | 401 | 33,000 | 401 |
| 2007-02-28 | 418 | 418 | 395 | 416 | 45,000 | 416 |
| 2007-02-27 | 432 | 432 | 425 | 428 | 30,000 | 428 |
| 2007-02-26 | 424 | 431 | 424 | 428 | 40,000 | 428 |
| 2007-02-23 | 419 | 422 | 418 | 422 | 29,000 | 422 |
| 2007-02-22 | 418 | 424 | 408 | 424 | 52,000 | 424 |
| 2007-02-21 | 410 | 412 | 400 | 408 | 40,000 | 408 |
| 2007-02-20 | 404 | 408 | 401 | 407 | 20,000 | 407 |
| 2007-02-19 | 400 | 403 | 398 | 403 | 16,000 | 403 |
| 2007-02-16 | 397 | 400 | 397 | 397 | 15,000 | 397 |
| 2007-02-15 | 398 | 398 | 397 | 398 | 14,000 | 398 |
| 2007-02-14 | 397 | 398 | 397 | 397 | 23,000 | 397 |
| 2007-02-13 | 396 | 397 | 395 | 397 | 24,000 | 397 |
| 2007-02-09 | 395 | 396 | 395 | 396 | 14,000 | 396 |
| 2007-02-08 | 396 | 397 | 392 | 397 | 24,000 | 397 |
| 2007-02-07 | 394 | 395 | 394 | 395 | 25,000 | 395 |
| 2007-02-06 | 393 | 393 | 388 | 392 | 25,000 | 392 |
| 2007-02-05 | 392 | 396 | 388 | 388 | 37,000 | 388 |
| 2007-02-02 | 391 | 395 | 389 | 392 | 17,000 | 392 |
| 2007-02-01 | 385 | 388 | 384 | 388 | 19,000 | 388 |
| 2007-01-31 | 380 | 388 | 378 | 388 | 15,000 | 388 |
| 2007-01-30 | 387 | 389 | 385 | 385 | 22,000 | 385 |
| 2007-01-29 | 385 | 386 | 383 | 384 | 19,000 | 384 |
| 2007-01-26 | 381 | 381 | 379 | 381 | 22,000 | 381 |
| 2007-01-25 | 385 | 385 | 381 | 382 | 24,000 | 382 |
| 2007-01-24 | 380 | 382 | 380 | 382 | 18,000 | 382 |
| 2007-01-23 | 380 | 381 | 377 | 380 | 11,000 | 380 |
| 2007-01-22 | 374 | 385 | 374 | 380 | 27,000 | 380 |
| 2007-01-19 | 370 | 373 | 369 | 372 | 26,000 | 372 |
| 2007-01-18 | 371 | 374 | 370 | 370 | 24,000 | 370 |
| 2007-01-17 | 367 | 370 | 366 | 368 | 14,000 | 368 |
| 2007-01-16 | 364 | 372 | 363 | 366 | 30,000 | 366 |
| 2007-01-15 | 364 | 366 | 360 | 363 | 42,000 | 363 |
| 2007-01-12 | 353 | 359 | 353 | 356 | 21,000 | 356 |
| 2007-01-11 | 355 | 356 | 352 | 352 | 29,000 | 352 |
| 2007-01-10 | 360 | 360 | 357 | 357 | 20,000 | 357 |
| 2007-01-09 | 356 | 362 | 356 | 361 | 28,000 | 361 |
| 2007-01-05 | 366 | 366 | 360 | 360 | 17,000 | 360 |
| 2007-01-04 | 362 | 366 | 362 | 366 | 9,000 | 366 |
分割・併合履歴 ： [1991-05-28]1株→1.093株
