5011 ニチレキグループ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 342 | 342 | 340 | 341 | 9,000 | 341 |
| 2009-12-29 | 343 | 349 | 340 | 342 | 16,000 | 342 |
| 2009-12-28 | 336 | 347 | 336 | 343 | 38,000 | 343 |
| 2009-12-25 | 335 | 335 | 329 | 330 | 36,000 | 330 |
| 2009-12-24 | 329 | 337 | 326 | 337 | 40,000 | 337 |
| 2009-12-22 | 324 | 326 | 322 | 324 | 24,000 | 324 |
| 2009-12-21 | 326 | 326 | 323 | 324 | 20,000 | 324 |
| 2009-12-18 | 318 | 322 | 311 | 319 | 23,000 | 319 |
| 2009-12-17 | 318 | 322 | 315 | 316 | 51,000 | 316 |
| 2009-12-16 | 318 | 321 | 308 | 317 | 39,000 | 317 |
| 2009-12-15 | 314 | 318 | 312 | 318 | 15,000 | 318 |
| 2009-12-14 | 323 | 323 | 307 | 314 | 33,000 | 314 |
| 2009-12-11 | 323 | 324 | 311 | 323 | 119,000 | 323 |
| 2009-12-10 | 328 | 331 | 323 | 328 | 72,000 | 328 |
| 2009-12-09 | 326 | 327 | 324 | 327 | 30,000 | 327 |
| 2009-12-08 | 329 | 330 | 324 | 325 | 50,000 | 325 |
| 2009-12-07 | 333 | 339 | 324 | 324 | 44,000 | 324 |
| 2009-12-04 | 335 | 336 | 327 | 328 | 46,000 | 328 |
| 2009-12-03 | 336 | 336 | 327 | 334 | 54,000 | 334 |
| 2009-12-02 | 332 | 339 | 328 | 333 | 37,000 | 333 |
| 2009-12-01 | 335 | 335 | 324 | 332 | 49,000 | 332 |
| 2009-11-30 | 324 | 328 | 321 | 325 | 44,000 | 325 |
| 2009-11-27 | 334 | 334 | 326 | 326 | 14,000 | 326 |
| 2009-11-26 | 337 | 337 | 327 | 333 | 32,000 | 333 |
| 2009-11-25 | 344 | 346 | 336 | 346 | 40,000 | 346 |
| 2009-11-24 | 342 | 343 | 342 | 343 | 28,000 | 343 |
| 2009-11-20 | 332 | 344 | 332 | 337 | 40,000 | 337 |
| 2009-11-19 | 340 | 342 | 334 | 337 | 38,000 | 337 |
| 2009-11-18 | 339 | 340 | 333 | 339 | 17,000 | 339 |
| 2009-11-17 | 344 | 344 | 328 | 338 | 38,000 | 338 |
| 2009-11-16 | 345 | 347 | 344 | 344 | 33,000 | 344 |
| 2009-11-13 | 362 | 362 | 346 | 347 | 45,000 | 347 |
| 2009-11-12 | 366 | 367 | 357 | 359 | 44,000 | 359 |
| 2009-11-11 | 367 | 373 | 365 | 368 | 24,000 | 368 |
| 2009-11-10 | 372 | 374 | 365 | 367 | 35,000 | 367 |
| 2009-11-09 | 374 | 374 | 368 | 368 | 30,000 | 368 |
| 2009-11-06 | 375 | 375 | 370 | 371 | 24,000 | 371 |
| 2009-11-05 | 384 | 384 | 370 | 375 | 45,000 | 375 |
| 2009-11-04 | 376 | 384 | 375 | 383 | 20,000 | 383 |
| 2009-11-02 | 382 | 383 | 375 | 375 | 20,000 | 375 |
| 2009-10-30 | 384 | 385 | 379 | 384 | 49,000 | 384 |
| 2009-10-29 | 380 | 380 | 377 | 379 | 51,000 | 379 |
| 2009-10-28 | 390 | 390 | 383 | 387 | 47,000 | 387 |
| 2009-10-27 | 394 | 398 | 393 | 393 | 57,000 | 393 |
| 2009-10-26 | 398 | 399 | 395 | 396 | 83,000 | 396 |
| 2009-10-23 | 399 | 403 | 396 | 396 | 124,000 | 396 |
| 2009-10-22 | 395 | 400 | 390 | 399 | 137,000 | 399 |
| 2009-10-21 | 369 | 402 | 369 | 395 | 270,000 | 395 |
| 2009-10-20 | 368 | 371 | 363 | 369 | 28,000 | 369 |
| 2009-10-19 | 365 | 365 | 358 | 363 | 23,000 | 363 |
| 2009-10-16 | 363 | 369 | 361 | 366 | 24,000 | 366 |
| 2009-10-15 | 357 | 364 | 352 | 364 | 28,000 | 364 |
| 2009-10-14 | 360 | 360 | 352 | 353 | 28,000 | 353 |
| 2009-10-13 | 352 | 361 | 352 | 361 | 23,000 | 361 |
| 2009-10-09 | 354 | 355 | 352 | 353 | 26,000 | 353 |
| 2009-10-08 | 362 | 362 | 358 | 359 | 12,000 | 359 |
| 2009-10-07 | 356 | 361 | 356 | 361 | 17,000 | 361 |
| 2009-10-06 | 354 | 360 | 352 | 360 | 40,000 | 360 |
| 2009-10-05 | 357 | 360 | 349 | 350 | 17,000 | 350 |
| 2009-10-02 | 359 | 359 | 353 | 356 | 29,000 | 356 |
| 2009-10-01 | 358 | 365 | 358 | 360 | 34,000 | 360 |
| 2009-09-30 | 360 | 362 | 355 | 357 | 47,000 | 357 |
| 2009-09-29 | 370 | 370 | 364 | 369 | 23,000 | 369 |
| 2009-09-28 | 371 | 371 | 364 | 370 | 29,000 | 370 |
| 2009-09-25 | 375 | 375 | 365 | 370 | 45,000 | 370 |
| 2009-09-24 | 361 | 373 | 361 | 373 | 48,000 | 373 |
| 2009-09-18 | 365 | 365 | 361 | 364 | 28,000 | 364 |
| 2009-09-17 | 361 | 372 | 358 | 364 | 51,000 | 364 |
| 2009-09-16 | 357 | 362 | 355 | 356 | 45,000 | 356 |
| 2009-09-15 | 359 | 365 | 350 | 352 | 46,000 | 352 |
| 2009-09-14 | 366 | 369 | 361 | 364 | 59,000 | 364 |
| 2009-09-11 | 371 | 371 | 363 | 367 | 39,000 | 367 |
| 2009-09-10 | 366 | 374 | 366 | 366 | 44,000 | 366 |
| 2009-09-09 | 365 | 368 | 362 | 362 | 21,000 | 362 |
| 2009-09-08 | 370 | 372 | 364 | 365 | 48,000 | 365 |
| 2009-09-07 | 366 | 377 | 366 | 369 | 51,000 | 369 |
| 2009-09-04 | 371 | 375 | 368 | 370 | 50,000 | 370 |
| 2009-09-03 | 373 | 373 | 367 | 372 | 49,000 | 372 |
| 2009-09-02 | 368 | 370 | 359 | 368 | 42,000 | 368 |
| 2009-09-01 | 374 | 376 | 371 | 376 | 33,000 | 376 |
| 2009-08-31 | 373 | 376 | 373 | 375 | 21,000 | 375 |
| 2009-08-28 | 378 | 378 | 370 | 374 | 19,000 | 374 |
| 2009-08-27 | 380 | 380 | 375 | 379 | 28,000 | 379 |
| 2009-08-26 | 380 | 380 | 372 | 379 | 56,000 | 379 |
| 2009-08-25 | 379 | 382 | 377 | 382 | 56,000 | 382 |
| 2009-08-24 | 379 | 379 | 375 | 378 | 55,000 | 378 |
| 2009-08-21 | 376 | 378 | 370 | 375 | 26,000 | 375 |
| 2009-08-20 | 377 | 378 | 372 | 378 | 27,000 | 378 |
| 2009-08-19 | 378 | 379 | 372 | 374 | 18,000 | 374 |
| 2009-08-18 | 379 | 379 | 375 | 375 | 6,000 | 375 |
| 2009-08-17 | 378 | 383 | 374 | 380 | 30,000 | 380 |
| 2009-08-14 | 381 | 383 | 375 | 375 | 50,000 | 375 |
| 2009-08-13 | 376 | 384 | 376 | 380 | 26,000 | 380 |
| 2009-08-12 | 379 | 379 | 371 | 371 | 26,000 | 371 |
| 2009-08-11 | 371 | 380 | 371 | 380 | 46,000 | 380 |
| 2009-08-10 | 367 | 371 | 366 | 370 | 27,000 | 370 |
| 2009-08-07 | 362 | 367 | 362 | 367 | 23,000 | 367 |
| 2009-08-06 | 368 | 368 | 361 | 362 | 20,000 | 362 |
| 2009-08-05 | 362 | 367 | 361 | 367 | 25,000 | 367 |
| 2009-08-04 | 366 | 366 | 362 | 366 | 27,000 | 366 |
| 2009-08-03 | 369 | 369 | 356 | 361 | 135,000 | 361 |
| 2009-07-31 | 369 | 369 | 363 | 364 | 15,000 | 364 |
| 2009-07-30 | 364 | 367 | 363 | 364 | 28,000 | 364 |
| 2009-07-29 | 351 | 368 | 351 | 364 | 24,000 | 364 |
| 2009-07-28 | 362 | 365 | 357 | 361 | 18,000 | 361 |
| 2009-07-27 | 361 | 368 | 361 | 367 | 34,000 | 367 |
| 2009-07-24 | 363 | 367 | 361 | 366 | 32,000 | 366 |
| 2009-07-23 | 364 | 365 | 359 | 359 | 19,000 | 359 |
| 2009-07-22 | 363 | 368 | 360 | 364 | 19,000 | 364 |
| 2009-07-21 | 361 | 367 | 356 | 367 | 21,000 | 367 |
| 2009-07-17 | 363 | 366 | 354 | 354 | 20,000 | 354 |
| 2009-07-16 | 365 | 374 | 362 | 362 | 16,000 | 362 |
| 2009-07-15 | 366 | 368 | 353 | 366 | 64,000 | 366 |
| 2009-07-14 | 374 | 377 | 369 | 373 | 30,000 | 373 |
| 2009-07-13 | 377 | 378 | 368 | 374 | 91,000 | 374 |
| 2009-07-10 | 367 | 376 | 365 | 373 | 55,000 | 373 |
| 2009-07-09 | 364 | 368 | 357 | 368 | 37,000 | 368 |
| 2009-07-08 | 377 | 377 | 348 | 363 | 95,000 | 363 |
| 2009-07-07 | 374 | 383 | 371 | 372 | 42,000 | 372 |
| 2009-07-06 | 380 | 388 | 363 | 374 | 32,000 | 374 |
| 2009-07-03 | 369 | 387 | 366 | 375 | 117,000 | 375 |
| 2009-07-02 | 362 | 369 | 362 | 368 | 38,000 | 368 |
| 2009-07-01 | 361 | 365 | 360 | 361 | 38,000 | 361 |
| 2009-06-30 | 359 | 363 | 358 | 359 | 34,000 | 359 |
| 2009-06-29 | 360 | 360 | 350 | 356 | 27,000 | 356 |
| 2009-06-26 | 359 | 359 | 355 | 357 | 33,000 | 357 |
| 2009-06-25 | 350 | 354 | 345 | 354 | 51,000 | 354 |
| 2009-06-24 | 345 | 350 | 340 | 348 | 29,000 | 348 |
| 2009-06-23 | 353 | 360 | 338 | 340 | 71,000 | 340 |
| 2009-06-22 | 349 | 350 | 341 | 348 | 32,000 | 348 |
| 2009-06-19 | 355 | 355 | 345 | 347 | 28,000 | 347 |
| 2009-06-18 | 345 | 353 | 344 | 353 | 39,000 | 353 |
| 2009-06-17 | 361 | 362 | 344 | 347 | 53,000 | 347 |
| 2009-06-16 | 358 | 366 | 355 | 366 | 30,000 | 366 |
| 2009-06-15 | 362 | 371 | 357 | 370 | 57,000 | 370 |
| 2009-06-12 | 360 | 360 | 349 | 358 | 68,000 | 358 |
| 2009-06-11 | 356 | 360 | 354 | 357 | 49,000 | 357 |
| 2009-06-10 | 350 | 355 | 350 | 355 | 35,000 | 355 |
| 2009-06-09 | 344 | 356 | 344 | 351 | 65,000 | 351 |
| 2009-06-08 | 347 | 347 | 340 | 340 | 24,000 | 340 |
| 2009-06-05 | 340 | 343 | 335 | 337 | 28,000 | 337 |
| 2009-06-04 | 340 | 345 | 338 | 340 | 33,000 | 340 |
| 2009-06-03 | 342 | 342 | 340 | 341 | 19,000 | 341 |
| 2009-06-02 | 343 | 343 | 338 | 339 | 27,000 | 339 |
| 2009-06-01 | 340 | 340 | 336 | 338 | 26,000 | 338 |
| 2009-05-29 | 342 | 342 | 330 | 330 | 110,000 | 330 |
| 2009-05-28 | 325 | 337 | 325 | 332 | 12,000 | 332 |
| 2009-05-27 | 332 | 338 | 327 | 327 | 19,000 | 327 |
| 2009-05-26 | 340 | 340 | 333 | 333 | 24,000 | 333 |
| 2009-05-25 | 337 | 338 | 333 | 335 | 36,000 | 335 |
| 2009-05-22 | 334 | 335 | 331 | 335 | 26,000 | 335 |
| 2009-05-21 | 332 | 337 | 332 | 334 | 11,000 | 334 |
| 2009-05-20 | 332 | 336 | 328 | 334 | 16,000 | 334 |
| 2009-05-19 | 344 | 346 | 334 | 337 | 26,000 | 337 |
| 2009-05-18 | 335 | 339 | 326 | 334 | 39,000 | 334 |
| 2009-05-15 | 318 | 344 | 314 | 340 | 66,000 | 340 |
| 2009-05-14 | 295 | 318 | 294 | 305 | 80,000 | 305 |
| 2009-05-13 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 2009-05-12 | 301 | 303 | 299 | 299 | 9,000 | 299 |
| 2009-05-11 | 297 | 302 | 297 | 300 | 7,000 | 300 |
| 2009-05-08 | 298 | 302 | 293 | 300 | 20,000 | 300 |
| 2009-05-07 | 299 | 301 | 298 | 300 | 16,000 | 300 |
| 2009-05-01 | 297 | 301 | 292 | 297 | 24,000 | 297 |
| 2009-04-30 | 289 | 292 | 289 | 292 | 8,000 | 292 |
| 2009-04-28 | 290 | 290 | 285 | 288 | 13,000 | 288 |
| 2009-04-27 | 294 | 294 | 280 | 290 | 44,000 | 290 |
| 2009-04-24 | 279 | 293 | 279 | 292 | 20,000 | 292 |
| 2009-04-23 | 284 | 284 | 276 | 277 | 15,000 | 277 |
| 2009-04-22 | 289 | 289 | 283 | 283 | 15,000 | 283 |
| 2009-04-21 | 289 | 291 | 287 | 289 | 15,000 | 289 |
| 2009-04-20 | 301 | 303 | 295 | 295 | 10,000 | 295 |
| 2009-04-17 | 304 | 304 | 300 | 301 | 18,000 | 301 |
| 2009-04-16 | 304 | 305 | 300 | 302 | 17,000 | 302 |
| 2009-04-15 | 301 | 301 | 297 | 299 | 5,000 | 299 |
| 2009-04-14 | 309 | 309 | 300 | 300 | 15,000 | 300 |
| 2009-04-13 | 301 | 309 | 301 | 309 | 4,000 | 309 |
| 2009-04-10 | 297 | 301 | 297 | 301 | 6,000 | 301 |
| 2009-04-09 | 303 | 303 | 301 | 302 | 10,000 | 302 |
| 2009-04-08 | 297 | 302 | 297 | 300 | 5,000 | 300 |
| 2009-04-07 | 302 | 302 | 300 | 301 | 7,000 | 301 |
| 2009-04-06 | 303 | 304 | 298 | 304 | 14,000 | 304 |
| 2009-04-03 | 297 | 301 | 296 | 298 | 39,000 | 298 |
| 2009-04-02 | 292 | 297 | 290 | 297 | 21,000 | 297 |
| 2009-04-01 | 290 | 291 | 290 | 291 | 6,000 | 291 |
| 2009-03-31 | 295 | 295 | 289 | 290 | 8,000 | 290 |
| 2009-03-30 | 294 | 299 | 294 | 299 | 14,000 | 299 |
| 2009-03-27 | 303 | 306 | 292 | 293 | 31,000 | 293 |
| 2009-03-26 | 302 | 308 | 302 | 307 | 23,000 | 307 |
| 2009-03-25 | 302 | 302 | 293 | 298 | 47,000 | 298 |
| 2009-03-24 | 306 | 306 | 292 | 297 | 50,000 | 297 |
| 2009-03-23 | 295 | 295 | 290 | 294 | 29,000 | 294 |
| 2009-03-19 | 295 | 296 | 290 | 290 | 15,000 | 290 |
| 2009-03-18 | 293 | 294 | 290 | 293 | 14,000 | 293 |
| 2009-03-17 | 288 | 292 | 283 | 292 | 15,000 | 292 |
| 2009-03-16 | 287 | 292 | 283 | 284 | 21,000 | 284 |
| 2009-03-13 | 282 | 294 | 282 | 288 | 47,000 | 288 |
| 2009-03-12 | 288 | 288 | 285 | 287 | 12,000 | 287 |
| 2009-03-11 | 292 | 292 | 285 | 285 | 9,000 | 285 |
| 2009-03-10 | 293 | 293 | 283 | 283 | 21,000 | 283 |
| 2009-03-09 | 298 | 298 | 293 | 293 | 17,000 | 293 |
| 2009-03-06 | 296 | 296 | 291 | 293 | 27,000 | 293 |
| 2009-03-05 | 288 | 296 | 288 | 296 | 27,000 | 296 |
| 2009-03-04 | 280 | 282 | 276 | 282 | 11,000 | 282 |
| 2009-03-03 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2009-03-02 | 282 | 282 | 277 | 280 | 7,000 | 280 |
| 2009-02-27 | 281 | 284 | 278 | 284 | 8,000 | 284 |
| 2009-02-26 | 281 | 283 | 278 | 281 | 21,000 | 281 |
| 2009-02-25 | 288 | 288 | 276 | 278 | 50,000 | 278 |
| 2009-02-24 | 278 | 278 | 275 | 278 | 20,000 | 278 |
| 2009-02-23 | 287 | 287 | 277 | 282 | 19,000 | 282 |
| 2009-02-20 | 289 | 291 | 285 | 286 | 17,000 | 286 |
| 2009-02-19 | 292 | 292 | 288 | 288 | 8,000 | 288 |
| 2009-02-18 | 292 | 292 | 283 | 287 | 18,000 | 287 |
| 2009-02-17 | 297 | 297 | 288 | 288 | 16,000 | 288 |
| 2009-02-16 | 294 | 297 | 290 | 295 | 22,000 | 295 |
| 2009-02-13 | 290 | 290 | 280 | 286 | 12,000 | 286 |
| 2009-02-12 | 287 | 290 | 276 | 288 | 18,000 | 288 |
| 2009-02-10 | 287 | 292 | 287 | 287 | 10,000 | 287 |
| 2009-02-09 | 294 | 294 | 292 | 292 | 13,000 | 292 |
| 2009-02-06 | 292 | 295 | 286 | 292 | 43,000 | 292 |
| 2009-02-05 | 291 | 292 | 290 | 292 | 19,000 | 292 |
| 2009-02-04 | 294 | 294 | 288 | 291 | 16,000 | 291 |
| 2009-02-03 | 286 | 293 | 286 | 292 | 15,000 | 292 |
| 2009-02-02 | 294 | 294 | 289 | 289 | 6,000 | 289 |
| 2009-01-30 | 293 | 295 | 292 | 295 | 13,000 | 295 |
| 2009-01-29 | 300 | 300 | 297 | 298 | 17,000 | 298 |
| 2009-01-28 | 295 | 298 | 295 | 297 | 12,000 | 297 |
| 2009-01-27 | 299 | 300 | 293 | 300 | 23,000 | 300 |
| 2009-01-26 | 298 | 298 | 293 | 297 | 38,000 | 297 |
| 2009-01-23 | 286 | 300 | 286 | 298 | 21,000 | 298 |
| 2009-01-22 | 293 | 293 | 287 | 287 | 9,000 | 287 |
| 2009-01-21 | 291 | 295 | 290 | 292 | 10,000 | 292 |
| 2009-01-20 | 296 | 296 | 296 | 296 | 10,000 | 296 |
| 2009-01-19 | 306 | 306 | 295 | 295 | 4,000 | 295 |
| 2009-01-16 | 292 | 301 | 285 | 298 | 25,000 | 298 |
| 2009-01-15 | 296 | 296 | 285 | 285 | 17,000 | 285 |
| 2009-01-14 | 295 | 295 | 284 | 291 | 24,000 | 291 |
| 2009-01-13 | 305 | 305 | 294 | 294 | 18,000 | 294 |
| 2009-01-09 | 305 | 310 | 305 | 310 | 21,000 | 310 |
| 2009-01-08 | 309 | 310 | 306 | 309 | 26,000 | 309 |
| 2009-01-07 | 301 | 310 | 301 | 310 | 13,000 | 310 |
| 2009-01-06 | 313 | 313 | 295 | 305 | 22,000 | 305 |
| 2009-01-05 | 311 | 311 | 306 | 306 | 6,000 | 306 |
分割・併合履歴 ： [1991-05-28]1株→1.093株
