5011 ニチレキグループ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	499	505	484	505	76,000	505
2012-12-27	518	518	497	499	187,000	499
2012-12-26	479	508	479	508	204,000	508
2012-12-25	468	475	465	474	101,000	474
2012-12-21	448	453	440	445	56,000	445
2012-12-20	444	449	440	446	42,000	446
2012-12-19	442	450	436	440	95,000	440
2012-12-18	422	450	422	445	138,000	445
2012-12-17	419	420	413	414	14,000	414
2012-12-14	414	420	403	419	61,000	419
2012-12-13	421	422	416	418	22,000	418
2012-12-12	417	420	417	420	15,000	420
2012-12-11	425	425	419	419	29,000	419
2012-12-10	418	427	416	427	36,000	427
2012-12-07	415	420	415	418	53,000	418
2012-12-06	412	415	409	415	28,000	415
2012-12-05	412	412	409	412	12,000	412
2012-12-04	413	413	408	413	21,000	413
2012-12-03	408	410	408	410	17,000	410
2012-11-30	407	407	405	405	11,000	405
2012-11-29	403	403	403	403	5,000	403
2012-11-28	406	407	405	407	14,000	407
2012-11-27	397	407	396	407	22,000	407
2012-11-26	408	408	402	403	33,000	403
2012-11-22	404	410	404	408	27,000	408
2012-11-21	398	406	398	403	25,000	403
2012-11-20	399	399	392	396	21,000	396
2012-11-19	396	399	395	399	11,000	399
2012-11-16	393	395	392	394	17,000	394
2012-11-15	383	392	383	392	24,000	392
2012-11-14	383	383	376	377	10,000	377
2012-11-13	389	389	379	379	11,000	379
2012-11-12	391	391	383	383	5,000	383
2012-11-09	390	391	386	391	18,000	391
2012-11-08	388	390	388	390	4,000	390
2012-11-07	381	393	381	393	35,000	393
2012-11-06	390	397	385	389	23,000	389
2012-11-05	393	398	393	398	9,000	398
2012-11-02	394	404	391	401	65,000	401
2012-11-01	375	393	375	393	50,000	393
2012-10-31	365	378	359	378	43,000	378
2012-10-30	365	372	362	366	83,000	366
2012-10-29	365	366	365	366	27,000	366
2012-10-26	373	373	365	366	38,000	366
2012-10-25	368	371	365	371	40,000	371
2012-10-24	365	371	365	371	19,000	371
2012-10-23	368	371	364	364	15,000	364
2012-10-22	360	368	360	366	17,000	366
2012-10-19	360	363	356	360	27,000	360
2012-10-18	355	360	351	355	104,000	355
2012-10-17	350	358	350	352	18,000	352
2012-10-16	352	352	345	346	48,000	346
2012-10-15	351	351	346	346	8,000	346
2012-10-12	357	357	350	351	34,000	351
2012-10-11	366	366	358	358	67,000	358
2012-10-10	373	373	353	361	27,000	361
2012-10-09	372	376	372	374	94,000	374
2012-10-05	373	378	372	374	31,000	374
2012-10-04	386	386	375	375	30,000	375
2012-10-03	390	390	383	386	23,000	386
2012-10-02	394	394	387	390	18,000	390
2012-10-01	404	404	396	397	8,000	397
2012-09-28	398	404	398	402	32,000	402
2012-09-27	398	402	395	401	44,000	401
2012-09-26	389	395	389	395	27,000	395
2012-09-25	380	389	379	389	46,000	389
2012-09-24	381	381	379	380	35,000	380
2012-09-21	382	383	378	380	14,000	380
2012-09-20	382	384	380	384	4,000	384
2012-09-19	378	387	378	384	13,000	384
2012-09-18	379	379	376	378	34,000	378
2012-09-14	380	380	375	379	94,000	379
2012-09-13	379	383	379	379	19,000	379
2012-09-12	375	379	375	379	8,000	379
2012-09-11	377	378	374	375	30,000	375
2012-09-10	382	382	374	374	21,000	374
2012-09-07	383	383	380	382	51,000	382
2012-09-06	373	383	372	383	19,000	383
2012-09-05	380	380	370	375	50,000	375
2012-09-04	382	383	374	383	35,000	383
2012-09-03	386	386	385	385	20,000	385
2012-08-31	388	388	387	387	16,000	387
2012-08-30	392	392	385	390	35,000	390
2012-08-29	392	392	385	385	7,000	385
2012-08-28	392	393	389	392	15,000	392
2012-08-27	398	398	396	396	29,000	396
2012-08-24	391	396	391	396	13,000	396
2012-08-23	389	395	389	390	13,000	390
2012-08-22	388	389	383	388	27,000	388
2012-08-21	391	393	386	389	9,000	389
2012-08-20	391	392	388	390	14,000	390
2012-08-17	387	390	386	390	20,000	390
2012-08-16	382	389	380	388	19,000	388
2012-08-15	375	383	375	377	24,000	377
2012-08-14	380	386	375	375	29,000	375
2012-08-13	382	382	371	380	26,000	380
2012-08-10	385	385	381	381	25,000	381
2012-08-09	390	397	385	389	69,000	389
2012-08-08	403	403	387	395	32,000	395
2012-08-07	396	404	390	404	57,000	404
2012-08-06	399	404	396	404	12,000	404
2012-08-03	404	404	398	398	5,000	398
2012-08-02	397	405	397	405	11,000	405
2012-08-01	404	405	396	405	12,000	405
2012-07-31	404	405	397	398	14,000	398
2012-07-30	395	402	395	402	14,000	402
2012-07-27	410	410	400	401	10,000	401
2012-07-26	412	412	405	408	47,000	408
2012-07-25	401	408	393	408	35,000	408
2012-07-24	388	409	385	401	34,000	401
2012-07-23	394	395	390	390	28,000	390
2012-07-20	408	408	397	397	27,000	397
2012-07-19	407	408	404	408	14,000	408
2012-07-18	401	408	401	408	10,000	408
2012-07-17	405	408	405	405	16,000	405
2012-07-13	410	414	403	413	54,000	413
2012-07-12	414	414	403	403	28,000	403
2012-07-11	414	414	408	408	22,000	408
2012-07-10	417	417	406	412	48,000	412
2012-07-09	411	414	410	414	18,000	414
2012-07-06	416	419	410	416	41,000	416
2012-07-05	413	417	413	415	22,000	415
2012-07-04	411	414	406	412	35,000	412
2012-07-03	412	418	400	416	42,000	416
2012-07-02	419	419	414	416	28,000	416
2012-06-29	402	411	400	411	26,000	411
2012-06-28	401	408	401	404	22,000	404
2012-06-27	397	401	390	401	25,000	401
2012-06-26	396	402	396	397	20,000	397
2012-06-25	398	402	398	401	23,000	401
2012-06-22	399	399	398	399	12,000	399
2012-06-21	399	401	395	395	29,000	395
2012-06-20	391	395	391	395	15,000	395
2012-06-19	395	397	393	393	11,000	393
2012-06-18	390	396	390	396	17,000	396
2012-06-15	384	388	384	386	24,000	386
2012-06-14	391	391	385	385	12,000	385
2012-06-13	384	391	383	384	12,000	384
2012-06-12	375	393	375	384	33,000	384
2012-06-11	380	386	379	380	31,000	380
2012-06-08	381	381	375	380	67,000	380
2012-06-07	371	376	367	374	47,000	374
2012-06-06	355	367	355	367	15,000	367
2012-06-05	352	355	348	354	30,000	354
2012-06-04	336	350	333	348	85,000	348
2012-06-01	369	370	355	355	45,000	355
2012-05-31	371	377	365	377	56,000	377
2012-05-30	369	383	369	383	34,000	383
2012-05-29	369	375	369	370	33,000	370
2012-05-28	370	377	367	377	40,000	377
2012-05-25	362	368	362	368	37,000	368
2012-05-24	356	364	356	364	25,000	364
2012-05-23	360	360	354	360	17,000	360
2012-05-22	362	362	359	360	6,000	360
2012-05-21	357	358	353	358	26,000	358
2012-05-18	354	355	352	352	42,000	352
2012-05-17	348	363	345	363	58,000	363
2012-05-16	345	356	345	352	34,000	352
2012-05-15	345	353	322	353	101,000	353
2012-05-14	363	370	355	359	45,000	359
2012-05-11	383	383	363	363	45,000	363
2012-05-10	383	386	382	383	21,000	383
2012-05-09	393	394	383	383	31,000	383
2012-05-08	391	395	390	395	41,000	395
2012-05-07	388	391	387	390	14,000	390
2012-05-02	406	406	395	397	14,000	397
2012-05-01	398	403	392	399	14,000	399
2012-04-27	407	407	399	399	24,000	399
2012-04-26	407	408	398	408	27,000	408
2012-04-25	407	407	401	403	47,000	403
2012-04-24	400	405	398	402	31,000	402
2012-04-23	401	407	401	403	20,000	403
2012-04-20	400	401	400	400	8,000	400
2012-04-19	401	404	399	399	25,000	399
2012-04-18	406	408	405	408	25,000	408
2012-04-17	398	402	398	402	11,000	402
2012-04-16	400	402	397	398	35,000	398
2012-04-13	400	406	400	400	24,000	400
2012-04-12	405	406	401	404	37,000	404
2012-04-11	405	409	404	404	41,000	404
2012-04-10	418	420	412	412	28,000	412
2012-04-09	418	420	417	420	17,000	420
2012-04-06	423	427	423	426	16,000	426
2012-04-05	425	430	423	430	24,000	430
2012-04-04	434	439	430	433	63,000	433
2012-04-03	447	447	439	442	37,000	442
2012-04-02	448	455	445	449	34,000	449
2012-03-30	451	451	448	450	21,000	450
2012-03-29	447	454	441	451	53,000	451
2012-03-28	448	448	442	448	30,000	448
2012-03-27	449	455	447	454	52,000	454
2012-03-26	457	457	447	447	61,000	447
2012-03-23	446	455	445	454	42,000	454
2012-03-22	448	450	446	446	51,000	446
2012-03-21	450	451	448	448	80,000	448
2012-03-19	450	459	450	451	76,000	451
2012-03-16	454	455	447	448	111,000	448
2012-03-15	459	460	452	453	91,000	453
2012-03-14	471	474	458	458	117,000	458
2012-03-13	472	478	471	471	62,000	471
2012-03-12	481	484	476	477	59,000	477
2012-03-09	472	478	471	476	81,000	476
2012-03-08	477	478	471	472	54,000	472
2012-03-07	460	477	460	477	106,000	477
2012-03-06	447	466	447	464	112,000	464
2012-03-05	447	450	438	447	83,000	447
2012-03-02	450	457	450	450	66,000	450
2012-03-01	456	459	448	450	86,000	450
2012-02-29	469	470	459	462	101,000	462
2012-02-28	463	469	459	468	62,000	468
2012-02-27	467	474	463	472	91,000	472
2012-02-24	457	468	455	467	131,000	467
2012-02-23	450	457	448	457	65,000	457
2012-02-22	449	454	444	449	102,000	449
2012-02-21	442	446	439	444	59,000	444
2012-02-20	439	443	439	442	49,000	442
2012-02-17	442	446	439	439	79,000	439
2012-02-16	448	448	433	437	58,000	437
2012-02-15	444	452	444	445	59,000	445
2012-02-14	443	448	436	448	63,000	448
2012-02-13	434	440	432	437	55,000	437
2012-02-10	457	457	436	439	103,000	439
2012-02-09	446	458	444	453	132,000	453
2012-02-08	442	464	435	462	450,000	462
2012-02-07	427	430	425	429	50,000	429
2012-02-06	425	427	419	425	93,000	425
2012-02-03	420	428	420	422	47,000	422
2012-02-02	419	425	419	419	32,000	419
2012-02-01	423	425	416	416	72,000	416
2012-01-31	426	430	420	423	79,000	423
2012-01-30	438	438	428	431	49,000	431
2012-01-27	423	436	423	430	59,000	430
2012-01-26	434	435	425	425	42,000	425
2012-01-25	420	440	420	435	131,000	435
2012-01-24	424	426	418	424	68,000	424
2012-01-23	424	425	415	422	79,000	422
2012-01-20	424	425	415	417	87,000	417
2012-01-19	430	431	421	422	135,000	422
2012-01-18	444	448	422	436	257,000	436
2012-01-17	413	487	413	453	636,000	453
2012-01-16	383	410	376	410	97,000	410
2012-01-13	380	389	380	383	14,000	383
2012-01-12	383	391	376	376	18,000	376
2012-01-11	385	388	382	382	39,000	382
2012-01-10	385	390	382	387	33,000	387
2012-01-06	380	385	380	381	24,000	381
2012-01-05	372	382	369	382	51,000	382
2012-01-04	363	377	363	372	27,000	372

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