5011 ニチレキグループ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 304 | 306 | 304 | 306 | 10,000 | 306 |
| 2008-12-29 | 294 | 305 | 294 | 301 | 45,000 | 301 |
| 2008-12-26 | 296 | 297 | 288 | 293 | 28,000 | 293 |
| 2008-12-25 | 289 | 294 | 289 | 294 | 20,000 | 294 |
| 2008-12-24 | 297 | 300 | 292 | 293 | 43,000 | 293 |
| 2008-12-22 | 291 | 297 | 287 | 297 | 74,000 | 297 |
| 2008-12-19 | 292 | 296 | 291 | 295 | 25,000 | 295 |
| 2008-12-18 | 290 | 295 | 290 | 291 | 10,000 | 291 |
| 2008-12-17 | 299 | 299 | 293 | 295 | 9,000 | 295 |
| 2008-12-16 | 301 | 301 | 284 | 291 | 18,000 | 291 |
| 2008-12-15 | 292 | 306 | 292 | 306 | 27,000 | 306 |
| 2008-12-12 | 300 | 300 | 288 | 288 | 46,000 | 288 |
| 2008-12-11 | 300 | 300 | 295 | 300 | 38,000 | 300 |
| 2008-12-10 | 292 | 295 | 284 | 295 | 27,000 | 295 |
| 2008-12-09 | 288 | 299 | 286 | 292 | 22,000 | 292 |
| 2008-12-08 | 272 | 290 | 272 | 290 | 37,000 | 290 |
| 2008-12-05 | 254 | 273 | 252 | 270 | 78,000 | 270 |
| 2008-12-04 | 248 | 254 | 242 | 254 | 21,000 | 254 |
| 2008-12-03 | 250 | 251 | 246 | 249 | 20,000 | 249 |
| 2008-12-02 | 252 | 255 | 248 | 250 | 16,000 | 250 |
| 2008-12-01 | 262 | 262 | 253 | 260 | 17,000 | 260 |
| 2008-11-28 | 257 | 262 | 255 | 262 | 24,000 | 262 |
| 2008-11-27 | 255 | 259 | 254 | 257 | 14,000 | 257 |
| 2008-11-26 | 261 | 261 | 253 | 254 | 28,000 | 254 |
| 2008-11-25 | 262 | 262 | 255 | 262 | 29,000 | 262 |
| 2008-11-21 | 239 | 252 | 239 | 252 | 21,000 | 252 |
| 2008-11-20 | 249 | 253 | 244 | 244 | 13,000 | 244 |
| 2008-11-19 | 244 | 254 | 244 | 254 | 14,000 | 254 |
| 2008-11-18 | 238 | 250 | 235 | 249 | 19,000 | 249 |
| 2008-11-17 | 227 | 233 | 227 | 233 | 7,000 | 233 |
| 2008-11-14 | 240 | 241 | 236 | 236 | 13,000 | 236 |
| 2008-11-13 | 239 | 243 | 237 | 238 | 21,000 | 238 |
| 2008-11-12 | 249 | 250 | 244 | 250 | 10,000 | 250 |
| 2008-11-11 | 263 | 263 | 251 | 259 | 14,000 | 259 |
| 2008-11-10 | 265 | 265 | 260 | 263 | 23,000 | 263 |
| 2008-11-07 | 248 | 258 | 243 | 255 | 30,000 | 255 |
| 2008-11-06 | 249 | 250 | 248 | 250 | 15,000 | 250 |
| 2008-11-05 | 262 | 264 | 259 | 261 | 35,000 | 261 |
| 2008-11-04 | 250 | 264 | 247 | 260 | 19,000 | 260 |
| 2008-10-31 | 248 | 250 | 244 | 247 | 20,000 | 247 |
| 2008-10-30 | 247 | 250 | 231 | 243 | 31,000 | 243 |
| 2008-10-29 | 249 | 249 | 239 | 245 | 25,000 | 245 |
| 2008-10-28 | 234 | 234 | 220 | 230 | 30,000 | 230 |
| 2008-10-27 | 261 | 261 | 252 | 254 | 35,000 | 254 |
| 2008-10-24 | 250 | 250 | 246 | 249 | 26,000 | 249 |
| 2008-10-23 | 259 | 259 | 247 | 258 | 25,000 | 258 |
| 2008-10-22 | 274 | 278 | 268 | 268 | 25,000 | 268 |
| 2008-10-21 | 282 | 284 | 272 | 284 | 22,000 | 284 |
| 2008-10-20 | 262 | 269 | 262 | 267 | 24,000 | 267 |
| 2008-10-17 | 252 | 259 | 247 | 252 | 31,000 | 252 |
| 2008-10-16 | 247 | 247 | 237 | 241 | 45,000 | 241 |
| 2008-10-15 | 243 | 252 | 242 | 252 | 11,000 | 252 |
| 2008-10-14 | 245 | 248 | 240 | 242 | 14,000 | 242 |
| 2008-10-10 | 240 | 240 | 220 | 225 | 26,000 | 225 |
| 2008-10-09 | 265 | 265 | 245 | 255 | 56,000 | 255 |
| 2008-10-08 | 270 | 270 | 260 | 265 | 43,000 | 265 |
| 2008-10-07 | 270 | 272 | 265 | 272 | 25,000 | 272 |
| 2008-10-06 | 269 | 277 | 269 | 275 | 48,000 | 275 |
| 2008-10-03 | 261 | 274 | 260 | 274 | 33,000 | 274 |
| 2008-10-02 | 266 | 275 | 266 | 271 | 28,000 | 271 |
| 2008-10-01 | 281 | 281 | 270 | 271 | 12,000 | 271 |
| 2008-09-30 | 283 | 283 | 259 | 266 | 30,000 | 266 |
| 2008-09-29 | 287 | 297 | 284 | 288 | 19,000 | 288 |
| 2008-09-26 | 298 | 298 | 280 | 282 | 45,000 | 282 |
| 2008-09-25 | 289 | 297 | 284 | 297 | 28,000 | 297 |
| 2008-09-24 | 283 | 284 | 278 | 284 | 20,000 | 284 |
| 2008-09-22 | 279 | 286 | 279 | 283 | 15,000 | 283 |
| 2008-09-19 | 265 | 279 | 265 | 279 | 26,000 | 279 |
| 2008-09-18 | 259 | 265 | 259 | 263 | 35,000 | 263 |
| 2008-09-17 | 262 | 265 | 260 | 261 | 25,000 | 261 |
| 2008-09-16 | 274 | 274 | 259 | 262 | 20,000 | 262 |
| 2008-09-12 | 280 | 282 | 277 | 278 | 50,000 | 278 |
| 2008-09-11 | 287 | 287 | 280 | 280 | 17,000 | 280 |
| 2008-09-10 | 284 | 290 | 284 | 284 | 17,000 | 284 |
| 2008-09-09 | 290 | 291 | 289 | 290 | 4,000 | 290 |
| 2008-09-08 | 284 | 296 | 284 | 296 | 15,000 | 296 |
| 2008-09-05 | 284 | 284 | 281 | 281 | 13,000 | 281 |
| 2008-09-04 | 290 | 293 | 285 | 289 | 25,000 | 289 |
| 2008-09-03 | 291 | 291 | 289 | 290 | 9,000 | 290 |
| 2008-09-02 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 2008-09-01 | 298 | 298 | 286 | 286 | 9,000 | 286 |
| 2008-08-29 | 299 | 300 | 295 | 296 | 19,000 | 296 |
| 2008-08-28 | 287 | 293 | 286 | 287 | 16,000 | 287 |
| 2008-08-27 | 297 | 298 | 297 | 298 | 2,000 | 298 |
| 2008-08-26 | 299 | 300 | 289 | 300 | 24,000 | 300 |
| 2008-08-25 | 298 | 302 | 298 | 298 | 16,000 | 298 |
| 2008-08-22 | 283 | 285 | 280 | 285 | 22,000 | 285 |
| 2008-08-21 | 285 | 286 | 281 | 281 | 7,000 | 281 |
| 2008-08-20 | 274 | 282 | 274 | 280 | 7,000 | 280 |
| 2008-08-19 | 278 | 283 | 273 | 274 | 7,000 | 274 |
| 2008-08-18 | 284 | 287 | 282 | 283 | 15,000 | 283 |
| 2008-08-15 | 284 | 287 | 278 | 284 | 15,000 | 284 |
| 2008-08-14 | 270 | 283 | 265 | 283 | 15,000 | 283 |
| 2008-08-13 | 281 | 281 | 270 | 274 | 11,000 | 274 |
| 2008-08-12 | 293 | 293 | 286 | 286 | 12,000 | 286 |
| 2008-08-11 | 292 | 298 | 288 | 288 | 15,000 | 288 |
| 2008-08-08 | 299 | 299 | 291 | 292 | 16,000 | 292 |
| 2008-08-07 | 301 | 305 | 296 | 296 | 16,000 | 296 |
| 2008-08-06 | 302 | 309 | 302 | 303 | 20,000 | 303 |
| 2008-08-05 | 300 | 300 | 299 | 299 | 8,000 | 299 |
| 2008-08-04 | 307 | 307 | 297 | 297 | 17,000 | 297 |
| 2008-08-01 | 319 | 322 | 316 | 317 | 19,000 | 317 |
| 2008-07-31 | 315 | 322 | 315 | 316 | 33,000 | 316 |
| 2008-07-30 | 316 | 323 | 311 | 323 | 9,000 | 323 |
| 2008-07-29 | 314 | 316 | 310 | 316 | 17,000 | 316 |
| 2008-07-28 | 325 | 325 | 316 | 316 | 22,000 | 316 |
| 2008-07-25 | 324 | 325 | 319 | 322 | 19,000 | 322 |
| 2008-07-24 | 320 | 324 | 317 | 324 | 22,000 | 324 |
| 2008-07-23 | 316 | 321 | 316 | 316 | 15,000 | 316 |
| 2008-07-22 | 307 | 321 | 297 | 321 | 29,000 | 321 |
| 2008-07-18 | 315 | 315 | 306 | 307 | 4,000 | 307 |
| 2008-07-17 | 322 | 322 | 310 | 311 | 18,000 | 311 |
| 2008-07-16 | 314 | 323 | 314 | 317 | 21,000 | 317 |
| 2008-07-15 | 313 | 314 | 310 | 314 | 14,000 | 314 |
| 2008-07-14 | 305 | 313 | 305 | 311 | 17,000 | 311 |
| 2008-07-11 | 326 | 326 | 310 | 310 | 82,000 | 310 |
| 2008-07-10 | 295 | 297 | 290 | 297 | 14,000 | 297 |
| 2008-07-09 | 300 | 301 | 295 | 296 | 47,000 | 296 |
| 2008-07-08 | 296 | 296 | 287 | 288 | 17,000 | 288 |
| 2008-07-07 | 298 | 298 | 291 | 297 | 15,000 | 297 |
| 2008-07-04 | 295 | 299 | 291 | 293 | 25,000 | 293 |
| 2008-07-03 | 293 | 299 | 288 | 299 | 31,000 | 299 |
| 2008-07-02 | 320 | 320 | 307 | 308 | 22,000 | 308 |
| 2008-07-01 | 326 | 326 | 323 | 323 | 10,000 | 323 |
| 2008-06-30 | 321 | 325 | 321 | 325 | 11,000 | 325 |
| 2008-06-27 | 319 | 324 | 319 | 324 | 24,000 | 324 |
| 2008-06-26 | 324 | 327 | 316 | 324 | 29,000 | 324 |
| 2008-06-25 | 323 | 325 | 316 | 325 | 30,000 | 325 |
| 2008-06-24 | 327 | 327 | 322 | 323 | 39,000 | 323 |
| 2008-06-23 | 306 | 322 | 305 | 322 | 52,000 | 322 |
| 2008-06-20 | 318 | 318 | 311 | 311 | 23,000 | 311 |
| 2008-06-19 | 315 | 322 | 310 | 316 | 30,000 | 316 |
| 2008-06-18 | 320 | 325 | 318 | 318 | 30,000 | 318 |
| 2008-06-17 | 330 | 333 | 320 | 325 | 42,000 | 325 |
| 2008-06-16 | 333 | 333 | 321 | 330 | 91,000 | 330 |
| 2008-06-13 | 333 | 333 | 328 | 332 | 113,000 | 332 |
| 2008-06-12 | 319 | 329 | 317 | 329 | 60,000 | 329 |
| 2008-06-11 | 319 | 320 | 318 | 320 | 34,000 | 320 |
| 2008-06-10 | 316 | 320 | 315 | 319 | 58,000 | 319 |
| 2008-06-09 | 308 | 323 | 308 | 321 | 77,000 | 321 |
| 2008-06-06 | 316 | 320 | 314 | 318 | 38,000 | 318 |
| 2008-06-05 | 307 | 316 | 301 | 316 | 63,000 | 316 |
| 2008-06-04 | 302 | 310 | 296 | 308 | 42,000 | 308 |
| 2008-06-03 | 306 | 309 | 301 | 302 | 28,000 | 302 |
| 2008-06-02 | 306 | 309 | 305 | 306 | 31,000 | 306 |
| 2008-05-30 | 301 | 307 | 298 | 305 | 16,000 | 305 |
| 2008-05-29 | 306 | 307 | 300 | 305 | 37,000 | 305 |
| 2008-05-28 | 308 | 308 | 305 | 306 | 23,000 | 306 |
| 2008-05-27 | 305 | 306 | 305 | 305 | 15,000 | 305 |
| 2008-05-26 | 306 | 311 | 305 | 305 | 46,000 | 305 |
| 2008-05-23 | 303 | 307 | 303 | 305 | 18,000 | 305 |
| 2008-05-22 | 301 | 303 | 297 | 303 | 26,000 | 303 |
| 2008-05-21 | 301 | 304 | 301 | 303 | 56,000 | 303 |
| 2008-05-20 | 304 | 305 | 301 | 303 | 24,000 | 303 |
| 2008-05-19 | 306 | 307 | 305 | 305 | 22,000 | 305 |
| 2008-05-16 | 307 | 308 | 303 | 305 | 38,000 | 305 |
| 2008-05-15 | 308 | 314 | 307 | 307 | 114,000 | 307 |
| 2008-05-14 | 313 | 320 | 303 | 317 | 67,000 | 317 |
| 2008-05-13 | 306 | 313 | 306 | 313 | 17,000 | 313 |
| 2008-05-12 | 311 | 311 | 297 | 305 | 42,000 | 305 |
| 2008-05-09 | 320 | 320 | 312 | 312 | 25,000 | 312 |
| 2008-05-08 | 322 | 322 | 315 | 316 | 98,000 | 316 |
| 2008-05-07 | 304 | 333 | 303 | 327 | 129,000 | 327 |
| 2008-05-02 | 301 | 303 | 301 | 303 | 13,000 | 303 |
| 2008-05-01 | 303 | 303 | 301 | 301 | 18,000 | 301 |
| 2008-04-30 | 301 | 303 | 301 | 302 | 12,000 | 302 |
| 2008-04-28 | 300 | 301 | 300 | 301 | 20,000 | 301 |
| 2008-04-25 | 298 | 300 | 295 | 300 | 44,000 | 300 |
| 2008-04-24 | 292 | 295 | 291 | 294 | 11,000 | 294 |
| 2008-04-23 | 290 | 291 | 288 | 291 | 38,000 | 291 |
| 2008-04-22 | 291 | 301 | 290 | 291 | 30,000 | 291 |
| 2008-04-21 | 285 | 293 | 284 | 290 | 41,000 | 290 |
| 2008-04-18 | 281 | 285 | 281 | 285 | 25,000 | 285 |
| 2008-04-17 | 288 | 288 | 273 | 284 | 47,000 | 284 |
| 2008-04-16 | 281 | 284 | 281 | 284 | 20,000 | 284 |
| 2008-04-15 | 283 | 290 | 283 | 284 | 21,000 | 284 |
| 2008-04-14 | 284 | 287 | 280 | 282 | 47,000 | 282 |
| 2008-04-11 | 280 | 284 | 279 | 284 | 42,000 | 284 |
| 2008-04-10 | 278 | 281 | 275 | 279 | 51,000 | 279 |
| 2008-04-09 | 274 | 286 | 274 | 278 | 53,000 | 278 |
| 2008-04-08 | 266 | 275 | 266 | 274 | 23,000 | 274 |
| 2008-04-07 | 261 | 268 | 261 | 265 | 42,000 | 265 |
| 2008-04-04 | 263 | 269 | 262 | 265 | 49,000 | 265 |
| 2008-04-03 | 261 | 264 | 258 | 263 | 36,000 | 263 |
| 2008-04-02 | 266 | 268 | 256 | 261 | 37,000 | 261 |
| 2008-04-01 | 260 | 261 | 260 | 261 | 25,000 | 261 |
| 2008-03-31 | 261 | 265 | 257 | 261 | 42,000 | 261 |
| 2008-03-28 | 258 | 261 | 256 | 260 | 81,000 | 260 |
| 2008-03-27 | 261 | 269 | 256 | 268 | 19,000 | 268 |
| 2008-03-26 | 267 | 267 | 259 | 262 | 43,000 | 262 |
| 2008-03-25 | 270 | 270 | 258 | 260 | 89,000 | 260 |
| 2008-03-24 | 254 | 277 | 253 | 265 | 86,000 | 265 |
| 2008-03-21 | 248 | 250 | 248 | 249 | 32,000 | 249 |
| 2008-03-19 | 246 | 249 | 240 | 243 | 82,000 | 243 |
| 2008-03-18 | 240 | 251 | 239 | 241 | 104,000 | 241 |
| 2008-03-17 | 242 | 242 | 235 | 236 | 74,000 | 236 |
| 2008-03-14 | 264 | 267 | 251 | 255 | 84,000 | 255 |
| 2008-03-13 | 268 | 269 | 265 | 266 | 38,000 | 266 |
| 2008-03-12 | 282 | 282 | 266 | 267 | 98,000 | 267 |
| 2008-03-11 | 276 | 278 | 274 | 277 | 57,000 | 277 |
| 2008-03-10 | 281 | 283 | 278 | 280 | 28,000 | 280 |
| 2008-03-07 | 285 | 286 | 283 | 283 | 29,000 | 283 |
| 2008-03-06 | 289 | 296 | 289 | 290 | 76,000 | 290 |
| 2008-03-05 | 288 | 291 | 288 | 289 | 27,000 | 289 |
| 2008-03-04 | 289 | 289 | 286 | 287 | 67,000 | 287 |
| 2008-03-03 | 289 | 290 | 283 | 287 | 27,000 | 287 |
| 2008-02-29 | 293 | 293 | 291 | 292 | 24,000 | 292 |
| 2008-02-28 | 295 | 296 | 292 | 293 | 34,000 | 293 |
| 2008-02-27 | 294 | 297 | 294 | 297 | 28,000 | 297 |
| 2008-02-26 | 301 | 301 | 296 | 296 | 41,000 | 296 |
| 2008-02-25 | 295 | 297 | 295 | 297 | 48,000 | 297 |
| 2008-02-22 | 293 | 296 | 293 | 293 | 37,000 | 293 |
| 2008-02-21 | 291 | 294 | 290 | 292 | 40,000 | 292 |
| 2008-02-20 | 297 | 297 | 287 | 289 | 57,000 | 289 |
| 2008-02-19 | 304 | 304 | 299 | 301 | 38,000 | 301 |
| 2008-02-18 | 307 | 307 | 298 | 299 | 39,000 | 299 |
| 2008-02-15 | 298 | 298 | 295 | 297 | 22,000 | 297 |
| 2008-02-14 | 298 | 300 | 296 | 298 | 47,000 | 298 |
| 2008-02-13 | 293 | 299 | 293 | 293 | 42,000 | 293 |
| 2008-02-12 | 291 | 297 | 290 | 291 | 32,000 | 291 |
| 2008-02-08 | 295 | 296 | 295 | 296 | 17,000 | 296 |
| 2008-02-07 | 296 | 298 | 293 | 297 | 71,000 | 297 |
| 2008-02-06 | 301 | 302 | 295 | 295 | 50,000 | 295 |
| 2008-02-05 | 303 | 304 | 302 | 303 | 38,000 | 303 |
| 2008-02-04 | 302 | 305 | 301 | 302 | 54,000 | 302 |
| 2008-02-01 | 303 | 303 | 300 | 301 | 58,000 | 301 |
| 2008-01-31 | 308 | 308 | 305 | 308 | 39,000 | 308 |
| 2008-01-30 | 307 | 312 | 302 | 308 | 74,000 | 308 |
| 2008-01-29 | 312 | 315 | 311 | 312 | 22,000 | 312 |
| 2008-01-28 | 315 | 316 | 310 | 312 | 47,000 | 312 |
| 2008-01-25 | 311 | 319 | 308 | 311 | 69,000 | 311 |
| 2008-01-24 | 300 | 306 | 298 | 305 | 64,000 | 305 |
| 2008-01-23 | 286 | 294 | 285 | 294 | 106,000 | 294 |
| 2008-01-22 | 290 | 290 | 279 | 279 | 73,000 | 279 |
| 2008-01-21 | 307 | 307 | 295 | 295 | 48,000 | 295 |
| 2008-01-18 | 290 | 311 | 289 | 310 | 59,000 | 310 |
| 2008-01-17 | 286 | 302 | 286 | 298 | 87,000 | 298 |
| 2008-01-16 | 296 | 299 | 285 | 291 | 121,000 | 291 |
| 2008-01-15 | 314 | 318 | 306 | 306 | 80,000 | 306 |
| 2008-01-11 | 312 | 340 | 310 | 319 | 158,000 | 319 |
| 2008-01-10 | 308 | 313 | 303 | 312 | 95,000 | 312 |
| 2008-01-09 | 303 | 305 | 295 | 303 | 73,000 | 303 |
| 2008-01-08 | 303 | 308 | 301 | 303 | 64,000 | 303 |
| 2008-01-07 | 314 | 314 | 305 | 308 | 55,000 | 308 |
| 2008-01-04 | 317 | 319 | 312 | 319 | 23,000 | 319 |
分割・併合履歴 ： [1991-05-28]1株→1.093株
