5011 ニチレキグループ(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
2011-12-30	364	364	363	363	6,000	363
2011-12-29	361	362	358	362	15,000	362
2011-12-28	364	364	359	359	11,000	359
2011-12-27	366	366	363	363	5,000	363
2011-12-26	364	364	362	363	30,000	363
2011-12-22	360	367	359	367	25,000	367
2011-12-21	363	363	360	360	4,000	360
2011-12-20	363	372	363	363	37,000	363
2011-12-19	356	363	356	363	22,000	363
2011-12-16	363	366	363	364	9,000	364
2011-12-15	360	363	360	363	19,000	363
2011-12-14	373	374	366	366	19,000	366
2011-12-13	372	380	372	375	21,000	375
2011-12-12	376	378	375	375	46,000	375
2011-12-09	379	379	375	376	58,000	376
2011-12-08	378	382	378	379	11,000	379
2011-12-07	381	385	378	378	16,000	378
2011-12-06	381	386	381	382	9,000	382
2011-12-05	384	385	380	380	14,000	380
2011-12-02	381	381	380	381	8,000	381
2011-12-01	379	381	379	381	12,000	381
2011-11-30	380	380	378	378	8,000	378
2011-11-29	380	385	380	385	8,000	385
2011-11-28	380	388	376	380	33,000	380
2011-11-25	378	382	377	380	19,000	380
2011-11-24	380	380	375	378	21,000	378
2011-11-22	373	381	373	381	3,000	381
2011-11-21	385	388	381	381	5,000	381
2011-11-18	387	391	384	385	15,000	385
2011-11-17	389	390	387	390	13,000	390
2011-11-16	393	393	386	390	8,000	390
2011-11-15	393	394	393	394	5,000	394
2011-11-14	383	394	383	394	6,000	394
2011-11-11	380	383	368	383	21,000	383
2011-11-10	386	386	380	385	11,000	385
2011-11-09	392	392	384	389	30,000	389
2011-11-08	388	392	377	385	23,000	385
2011-11-07	382	396	380	396	21,000	396
2011-11-04	380	385	380	382	28,000	382
2011-11-02	379	387	373	380	20,000	380
2011-11-01	383	389	382	383	13,000	383
2011-10-31	394	394	380	386	31,000	386
2011-10-28	397	397	391	393	39,000	393
2011-10-27	394	397	393	397	23,000	397
2011-10-26	397	400	394	400	15,000	400
2011-10-25	391	399	391	398	31,000	398
2011-10-24	390	396	390	394	28,000	394
2011-10-21	383	388	383	388	3,000	388
2011-10-20	384	388	384	388	9,000	388
2011-10-19	392	397	390	390	21,000	390
2011-10-18	399	403	390	393	14,000	393
2011-10-17	400	402	395	402	14,000	402
2011-10-14	400	402	391	400	23,000	400
2011-10-13	402	404	402	403	14,000	403
2011-10-12	395	404	395	404	15,000	404
2011-10-11	400	404	395	402	22,000	402
2011-10-07	390	403	390	400	14,000	400
2011-10-06	391	399	391	392	20,000	392
2011-10-05	406	406	391	391	30,000	391
2011-10-04	396	404	396	401	28,000	401
2011-10-03	408	408	402	404	28,000	404
2011-09-30	418	418	404	408	38,000	408
2011-09-29	403	419	401	419	41,000	419
2011-09-28	406	410	406	409	38,000	409
2011-09-27	400	402	399	402	29,000	402
2011-09-26	399	399	395	396	32,000	396
2011-09-22	390	401	390	401	39,000	401
2011-09-21	400	400	392	392	16,000	392
2011-09-20	399	400	391	400	22,000	400
2011-09-16	401	405	398	401	38,000	401
2011-09-15	379	393	379	393	19,000	393
2011-09-14	378	387	378	383	13,000	383
2011-09-13	379	380	374	374	18,000	374
2011-09-12	371	374	366	374	47,000	374
2011-09-09	368	374	368	374	32,000	374
2011-09-08	374	374	369	371	13,000	371
2011-09-07	373	373	370	372	23,000	372
2011-09-06	374	374	369	370	24,000	370
2011-09-05	366	374	366	374	29,000	374
2011-09-02	376	377	374	374	38,000	374
2011-09-01	383	383	372	375	36,000	375
2011-08-31	376	379	376	379	29,000	379
2011-08-30	378	382	377	380	33,000	380
2011-08-29	371	375	369	375	14,000	375
2011-08-26	369	371	362	371	39,000	371
2011-08-25	369	375	369	372	30,000	372
2011-08-24	373	380	369	369	23,000	369
2011-08-23	369	381	369	370	27,000	370
2011-08-22	373	373	363	366	21,000	366
2011-08-19	372	372	364	370	22,000	370
2011-08-18	376	376	375	375	9,000	375
2011-08-17	378	380	374	376	22,000	376
2011-08-16	390	390	383	384	13,000	384
2011-08-15	393	393	386	390	13,000	390
2011-08-12	393	393	380	387	27,000	387
2011-08-11	364	396	364	395	18,000	395
2011-08-10	383	389	372	376	34,000	376
2011-08-09	353	361	353	359	32,000	359
2011-08-08	372	380	367	368	16,000	368
2011-08-05	370	372	365	372	23,000	372
2011-08-04	381	381	378	378	16,000	378
2011-08-03	377	379	370	376	49,000	376
2011-08-02	379	382	376	377	14,000	377
2011-08-01	380	387	380	384	21,000	384
2011-07-29	389	389	380	384	32,000	384
2011-07-28	394	394	387	389	31,000	389
2011-07-27	398	402	393	402	28,000	402
2011-07-26	403	405	400	405	48,000	405
2011-07-25	404	404	397	400	49,000	400
2011-07-22	407	411	396	410	53,000	410
2011-07-21	415	416	407	407	45,000	407
2011-07-20	415	427	413	420	68,000	420
2011-07-19	416	418	411	417	59,000	417
2011-07-15	405	415	404	415	63,000	415
2011-07-14	395	412	395	410	52,000	410
2011-07-13	395	399	395	397	28,000	397
2011-07-12	392	394	390	393	22,000	393
2011-07-11	393	402	393	399	28,000	399
2011-07-08	399	399	395	399	52,000	399
2011-07-07	397	402	396	401	68,000	401
2011-07-06	383	397	383	395	37,000	395
2011-07-05	386	386	381	384	11,000	384
2011-07-04	380	380	369	379	40,000	379
2011-07-01	385	387	380	380	22,000	380
2011-06-30	384	384	379	383	19,000	383
2011-06-29	380	380	374	379	7,000	379
2011-06-28	381	388	381	381	13,000	381
2011-06-27	388	388	380	386	82,000	386
2011-06-24	380	388	380	383	33,000	383
2011-06-23	373	378	373	378	18,000	378
2011-06-22	367	376	367	373	58,000	373
2011-06-21	361	368	361	366	28,000	366
2011-06-20	360	361	358	361	22,000	361
2011-06-17	362	367	361	362	9,000	362
2011-06-16	367	367	361	365	22,000	365
2011-06-15	370	373	364	367	43,000	367
2011-06-14	362	365	361	364	29,000	364
2011-06-13	361	366	361	362	28,000	362
2011-06-10	356	368	356	361	65,000	361
2011-06-09	354	356	354	356	12,000	356
2011-06-08	354	356	353	354	10,000	354
2011-06-07	352	354	351	354	14,000	354
2011-06-06	353	361	353	355	9,000	355
2011-06-03	356	361	353	353	22,000	353
2011-06-02	353	361	353	360	16,000	360
2011-06-01	363	363	355	358	16,000	358
2011-05-31	353	363	353	363	21,000	363
2011-05-30	354	356	353	355	23,000	355
2011-05-27	354	361	353	357	26,000	357
2011-05-26	352	359	352	358	47,000	358
2011-05-25	351	355	345	347	37,000	347
2011-05-24	336	347	336	347	74,000	347
2011-05-23	354	354	337	341	50,000	341
2011-05-20	365	365	354	355	69,000	355
2011-05-19	376	376	369	369	47,000	369
2011-05-18	363	376	363	376	53,000	376
2011-05-17	355	362	352	358	73,000	358
2011-05-16	375	376	364	365	59,000	365
2011-05-13	384	387	374	375	66,000	375
2011-05-12	397	397	390	390	37,000	390
2011-05-11	403	403	398	398	21,000	398
2011-05-10	402	403	400	402	35,000	402
2011-05-09	403	406	402	406	44,000	406
2011-05-06	390	402	383	402	41,000	402
2011-05-02	400	405	393	393	68,000	393
2011-04-28	400	403	398	398	64,000	398
2011-04-27	405	407	400	400	52,000	400
2011-04-26	404	406	403	406	50,000	406
2011-04-25	403	405	400	400	61,000	400
2011-04-22	402	403	398	403	69,000	403
2011-04-21	407	407	402	402	53,000	402
2011-04-20	405	408	402	405	58,000	405
2011-04-19	402	406	401	404	61,000	404
2011-04-18	402	409	399	409	104,000	409
2011-04-15	402	402	394	394	50,000	394
2011-04-14	385	403	383	401	73,000	401
2011-04-13	387	394	384	389	56,000	389
2011-04-12	390	394	389	392	43,000	392
2011-04-11	384	398	384	393	73,000	393
2011-04-08	375	393	375	392	65,000	392
2011-04-07	376	382	376	378	68,000	378
2011-04-06	392	392	376	383	88,000	383
2011-04-05	408	408	393	397	179,000	397
2011-04-04	407	414	407	410	210,000	410
2011-04-01	411	411	402	407	102,000	407
2011-03-31	403	411	402	411	60,000	411
2011-03-30	412	416	402	403	139,000	403
2011-03-29	400	426	393	420	174,000	420
2011-03-28	413	416	401	416	174,000	416
2011-03-25	432	440	405	420	224,000	420
2011-03-24	407	431	399	428	293,000	428
2011-03-23	386	412	383	394	316,000	394
2011-03-22	355	389	355	386	314,000	386
2011-03-18	329	351	320	347	149,000	347
2011-03-17	315	323	305	321	107,000	321
2011-03-16	320	337	320	323	97,000	323
2011-03-15	350	350	302	321	168,000	321
2011-03-14	357	359	332	358	307,000	358
2011-03-11	333	335	331	333	67,000	333
2011-03-10	339	339	332	334	32,000	334
2011-03-09	338	340	337	337	21,000	337
2011-03-08	338	340	335	337	41,000	337
2011-03-07	339	339	336	336	35,000	336
2011-03-04	341	342	340	340	47,000	340
2011-03-03	337	341	337	341	10,000	341
2011-03-02	337	338	337	337	11,000	337
2011-03-01	339	340	337	338	48,000	338
2011-02-28	334	340	334	337	54,000	337
2011-02-25	331	334	326	334	58,000	334
2011-02-24	339	339	331	332	60,000	332
2011-02-23	340	340	339	339	32,000	339
2011-02-22	347	347	343	343	36,000	343
2011-02-21	344	348	344	346	26,000	346
2011-02-18	355	355	345	345	84,000	345
2011-02-17	356	356	352	353	38,000	353
2011-02-16	354	356	348	356	53,000	356
2011-02-15	358	358	350	350	56,000	350
2011-02-14	350	357	350	357	75,000	357
2011-02-10	347	349	345	349	35,000	349
2011-02-09	341	350	339	345	83,000	345
2011-02-08	347	347	339	339	39,000	339
2011-02-07	346	346	343	344	28,000	344
2011-02-04	341	343	339	340	29,000	340
2011-02-03	337	338	336	337	24,000	337
2011-02-02	334	340	334	336	35,000	336
2011-02-01	337	339	331	333	56,000	333
2011-01-31	334	338	333	337	38,000	337
2011-01-28	337	342	335	341	65,000	341
2011-01-27	341	341	340	341	23,000	341
2011-01-26	342	342	338	341	21,000	341
2011-01-25	333	346	331	342	76,000	342
2011-01-24	337	339	334	336	49,000	336
2011-01-21	344	344	334	335	68,000	335
2011-01-20	352	352	344	345	43,000	345
2011-01-19	352	352	347	349	52,000	349
2011-01-18	345	346	343	344	48,000	344
2011-01-17	340	350	340	345	40,000	345
2011-01-14	344	344	338	338	64,000	338
2011-01-13	348	350	343	344	51,000	344
2011-01-12	351	354	348	348	45,000	348
2011-01-11	351	351	336	350	130,000	350
2011-01-07	360	364	350	355	107,000	355
2011-01-06	331	372	331	359	401,000	359
2011-01-05	325	327	323	327	39,000	327
2011-01-04	318	323	318	321	26,000	321

分割・併合履歴： [1991-05-28]1株→1.093株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30