5011 ニチレキ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303643643633636,000363
2011-12-2936136235836215,000362
2011-12-2836436435935911,000359
2011-12-273663663633635,000363
2011-12-2636436436236330,000363
2011-12-2236036735936725,000367
2011-12-213633633603604,000360
2011-12-2036337236336337,000363
2011-12-1935636335636322,000363
2011-12-163633663633649,000364
2011-12-1536036336036319,000363
2011-12-1437337436636619,000366
2011-12-1337238037237521,000375
2011-12-1237637837537546,000375
2011-12-0937937937537658,000376
2011-12-0837838237837911,000379
2011-12-0738138537837816,000378
2011-12-063813863813829,000382
2011-12-0538438538038014,000380
2011-12-023813813803818,000381
2011-12-0137938137938112,000381
2011-11-303803803783788,000378
2011-11-293803853803858,000385
2011-11-2838038837638033,000380
2011-11-2537838237738019,000380
2011-11-2438038037537821,000378
2011-11-223733813733813,000381
2011-11-213853883813815,000381
2011-11-1838739138438515,000385
2011-11-1738939038739013,000390
2011-11-163933933863908,000390
2011-11-153933943933945,000394
2011-11-143833943833946,000394
2011-11-1138038336838321,000383
2011-11-1038638638038511,000385
2011-11-0939239238438930,000389
2011-11-0838839237738523,000385
2011-11-0738239638039621,000396
2011-11-0438038538038228,000382
2011-11-0237938737338020,000380
2011-11-0138338938238313,000383
2011-10-3139439438038631,000386
2011-10-2839739739139339,000393
2011-10-2739439739339723,000397
2011-10-2639740039440015,000400
2011-10-2539139939139831,000398
2011-10-2439039639039428,000394
2011-10-213833883833883,000388
2011-10-203843883843889,000388
2011-10-1939239739039021,000390
2011-10-1839940339039314,000393
2011-10-1740040239540214,000402
2011-10-1440040239140023,000400
2011-10-1340240440240314,000403
2011-10-1239540439540415,000404
2011-10-1140040439540222,000402
2011-10-0739040339040014,000400
2011-10-0639139939139220,000392
2011-10-0540640639139130,000391
2011-10-0439640439640128,000401
2011-10-0340840840240428,000404
2011-09-3041841840440838,000408
2011-09-2940341940141941,000419
2011-09-2840641040640938,000409
2011-09-2740040239940229,000402
2011-09-2639939939539632,000396
2011-09-2239040139040139,000401
2011-09-2140040039239216,000392
2011-09-2039940039140022,000400
2011-09-1640140539840138,000401
2011-09-1537939337939319,000393
2011-09-1437838737838313,000383
2011-09-1337938037437418,000374
2011-09-1237137436637447,000374
2011-09-0936837436837432,000374
2011-09-0837437436937113,000371
2011-09-0737337337037223,000372
2011-09-0637437436937024,000370
2011-09-0536637436637429,000374
2011-09-0237637737437438,000374
2011-09-0138338337237536,000375
2011-08-3137637937637929,000379
2011-08-3037838237738033,000380
2011-08-2937137536937514,000375
2011-08-2636937136237139,000371
2011-08-2536937536937230,000372
2011-08-2437338036936923,000369
2011-08-2336938136937027,000370
2011-08-2237337336336621,000366
2011-08-1937237236437022,000370
2011-08-183763763753759,000375
2011-08-1737838037437622,000376
2011-08-1639039038338413,000384
2011-08-1539339338639013,000390
2011-08-1239339338038727,000387
2011-08-1136439636439518,000395
2011-08-1038338937237634,000376
2011-08-0935336135335932,000359
2011-08-0837238036736816,000368
2011-08-0537037236537223,000372
2011-08-0438138137837816,000378
2011-08-0337737937037649,000376
2011-08-0237938237637714,000377
2011-08-0138038738038421,000384
2011-07-2938938938038432,000384
2011-07-2839439438738931,000389
2011-07-2739840239340228,000402
2011-07-2640340540040548,000405
2011-07-2540440439740049,000400
2011-07-2240741139641053,000410
2011-07-2141541640740745,000407
2011-07-2041542741342068,000420
2011-07-1941641841141759,000417
2011-07-1540541540441563,000415
2011-07-1439541239541052,000410
2011-07-1339539939539728,000397
2011-07-1239239439039322,000393
2011-07-1139340239339928,000399
2011-07-0839939939539952,000399
2011-07-0739740239640168,000401
2011-07-0638339738339537,000395
2011-07-0538638638138411,000384
2011-07-0438038036937940,000379
2011-07-0138538738038022,000380
2011-06-3038438437938319,000383
2011-06-293803803743797,000379
2011-06-2838138838138113,000381
2011-06-2738838838038682,000386
2011-06-2438038838038333,000383
2011-06-2337337837337818,000378
2011-06-2236737636737358,000373
2011-06-2136136836136628,000366
2011-06-2036036135836122,000361
2011-06-173623673613629,000362
2011-06-1636736736136522,000365
2011-06-1537037336436743,000367
2011-06-1436236536136429,000364
2011-06-1336136636136228,000362
2011-06-1035636835636165,000361
2011-06-0935435635435612,000356
2011-06-0835435635335410,000354
2011-06-0735235435135414,000354
2011-06-063533613533559,000355
2011-06-0335636135335322,000353
2011-06-0235336135336016,000360
2011-06-0136336335535816,000358
2011-05-3135336335336321,000363
2011-05-3035435635335523,000355
2011-05-2735436135335726,000357
2011-05-2635235935235847,000358
2011-05-2535135534534737,000347
2011-05-2433634733634774,000347
2011-05-2335435433734150,000341
2011-05-2036536535435569,000355
2011-05-1937637636936947,000369
2011-05-1836337636337653,000376
2011-05-1735536235235873,000358
2011-05-1637537636436559,000365
2011-05-1338438737437566,000375
2011-05-1239739739039037,000390
2011-05-1140340339839821,000398
2011-05-1040240340040235,000402
2011-05-0940340640240644,000406
2011-05-0639040238340241,000402
2011-05-0240040539339368,000393
2011-04-2840040339839864,000398
2011-04-2740540740040052,000400
2011-04-2640440640340650,000406
2011-04-2540340540040061,000400
2011-04-2240240339840369,000403
2011-04-2140740740240253,000402
2011-04-2040540840240558,000405
2011-04-1940240640140461,000404
2011-04-18402409399409104,000409
2011-04-1540240239439450,000394
2011-04-1438540338340173,000401
2011-04-1338739438438956,000389
2011-04-1239039438939243,000392
2011-04-1138439838439373,000393
2011-04-0837539337539265,000392
2011-04-0737638237637868,000378
2011-04-0639239237638388,000383
2011-04-05408408393397179,000397
2011-04-04407414407410210,000410
2011-04-01411411402407102,000407
2011-03-3140341140241160,000411
2011-03-30412416402403139,000403
2011-03-29400426393420174,000420
2011-03-28413416401416174,000416
2011-03-25432440405420224,000420
2011-03-24407431399428293,000428
2011-03-23386412383394316,000394
2011-03-22355389355386314,000386
2011-03-18329351320347149,000347
2011-03-17315323305321107,000321
2011-03-1632033732032397,000323
2011-03-15350350302321168,000321
2011-03-14357359332358307,000358
2011-03-1133333533133367,000333
2011-03-1033933933233432,000334
2011-03-0933834033733721,000337
2011-03-0833834033533741,000337
2011-03-0733933933633635,000336
2011-03-0434134234034047,000340
2011-03-0333734133734110,000341
2011-03-0233733833733711,000337
2011-03-0133934033733848,000338
2011-02-2833434033433754,000337
2011-02-2533133432633458,000334
2011-02-2433933933133260,000332
2011-02-2334034033933932,000339
2011-02-2234734734334336,000343
2011-02-2134434834434626,000346
2011-02-1835535534534584,000345
2011-02-1735635635235338,000353
2011-02-1635435634835653,000356
2011-02-1535835835035056,000350
2011-02-1435035735035775,000357
2011-02-1034734934534935,000349
2011-02-0934135033934583,000345
2011-02-0834734733933939,000339
2011-02-0734634634334428,000344
2011-02-0434134333934029,000340
2011-02-0333733833633724,000337
2011-02-0233434033433635,000336
2011-02-0133733933133356,000333
2011-01-3133433833333738,000337
2011-01-2833734233534165,000341
2011-01-2734134134034123,000341
2011-01-2634234233834121,000341
2011-01-2533334633134276,000342
2011-01-2433733933433649,000336
2011-01-2134434433433568,000335
2011-01-2035235234434543,000345
2011-01-1935235234734952,000349
2011-01-1834534634334448,000344
2011-01-1734035034034540,000345
2011-01-1434434433833864,000338
2011-01-1334835034334451,000344
2011-01-1235135434834845,000348
2011-01-11351351336350130,000350
2011-01-07360364350355107,000355
2011-01-06331372331359401,000359
2011-01-0532532732332739,000327
2011-01-0431832331832126,000321

分割・併合履歴 : [1991-05-28]1株→1.093株