5011 ニチレキ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,018	1,085	1,014	1,049	407,000	1,049
2013-12-27	938	996	938	994	486,000	994
2013-12-26	916	943	916	923	291,000	923
2013-12-25	909	917	886	897	203,000	897
2013-12-24	908	916	902	909	101,000	909
2013-12-20	916	929	906	908	72,000	908
2013-12-19	944	959	896	916	219,000	916
2013-12-18	899	934	893	923	123,000	923
2013-12-17	918	934	895	900	151,000	900
2013-12-16	944	944	896	903	201,000	903
2013-12-13	971	975	932	950	248,000	950
2013-12-12	1,011	1,011	977	979	99,000	979
2013-12-11	1,018	1,021	1,008	1,011	69,000	1,011
2013-12-10	1,008	1,026	1,008	1,018	123,000	1,018
2013-12-09	1,039	1,040	1,004	1,008	115,000	1,008
2013-12-06	1,000	1,032	1,000	1,031	86,000	1,031
2013-12-05	1,045	1,050	998	1,000	109,000	1,000
2013-12-04	1,053	1,053	1,033	1,034	104,000	1,034
2013-12-03	1,085	1,085	1,058	1,060	88,000	1,060
2013-12-02	1,046	1,083	1,031	1,076	202,000	1,076
2013-11-29	1,060	1,060	1,010	1,021	150,000	1,021
2013-11-28	1,040	1,068	1,040	1,046	106,000	1,046
2013-11-27	1,057	1,074	1,035	1,036	200,000	1,036
2013-11-26	1,076	1,084	1,049	1,060	136,000	1,060
2013-11-25	1,115	1,119	1,073	1,096	99,000	1,096
2013-11-22	1,143	1,150	1,109	1,115	114,000	1,115
2013-11-21	1,140	1,157	1,130	1,155	87,000	1,155
2013-11-20	1,154	1,168	1,130	1,134	146,000	1,134
2013-11-19	1,104	1,165	1,104	1,154	186,000	1,154
2013-11-18	1,159	1,199	1,107	1,111	166,000	1,111
2013-11-15	1,151	1,185	1,145	1,160	146,000	1,160
2013-11-14	1,181	1,201	1,153	1,164	154,000	1,164
2013-11-13	1,269	1,282	1,198	1,198	221,000	1,198
2013-11-12	1,227	1,286	1,217	1,268	249,000	1,268
2013-11-11	1,165	1,225	1,165	1,217	199,000	1,217
2013-11-08	1,111	1,171	1,100	1,162	177,000	1,162
2013-11-07	1,073	1,129	1,063	1,121	244,000	1,121
2013-11-06	1,053	1,085	1,043	1,052	77,000	1,052
2013-11-05	1,070	1,099	1,050	1,083	72,000	1,083
2013-11-01	1,045	1,079	1,031	1,074	165,000	1,074
2013-10-31	1,062	1,098	1,012	1,015	106,000	1,015
2013-10-30	1,077	1,116	1,074	1,078	127,000	1,078
2013-10-29	1,016	1,123	1,016	1,105	321,000	1,105
2013-10-28	1,045	1,045	1,021	1,026	51,000	1,026
2013-10-25	1,034	1,039	1,018	1,022	75,000	1,022
2013-10-24	1,000	1,030	995	1,027	85,000	1,027
2013-10-23	1,027	1,040	995	999	66,000	999
2013-10-22	1,003	1,042	1,002	1,037	118,000	1,037
2013-10-21	1,004	1,015	994	1,000	70,000	1,000
2013-10-18	1,035	1,035	994	1,005	83,000	1,005
2013-10-17	1,042	1,068	1,031	1,046	132,000	1,046
2013-10-16	990	1,042	990	1,036	199,000	1,036
2013-10-15	992	1,007	991	1,003	94,000	1,003
2013-10-11	1,010	1,010	979	1,004	144,000	1,004
2013-10-10	967	1,011	967	1,011	332,000	1,011
2013-10-09	879	973	879	965	193,000	965
2013-10-08	882	895	870	894	59,000	894
2013-10-07	856	898	843	894	122,000	894
2013-10-04	851	891	846	847	122,000	847
2013-10-03	850	906	842	866	298,000	866
2013-10-02	866	873	851	857	60,000	857
2013-10-01	864	877	864	866	65,000	866
2013-09-30	888	888	864	878	71,000	878
2013-09-27	910	918	889	891	99,000	891
2013-09-26	910	926	891	903	175,000	903
2013-09-25	955	965	917	928	112,000	928
2013-09-24	966	966	950	963	85,000	963
2013-09-20	944	980	944	970	190,000	970
2013-09-19	938	949	922	944	152,000	944
2013-09-18	945	962	933	938	155,000	938
2013-09-17	940	970	931	944	304,000	944
2013-09-13	883	950	881	943	521,000	943
2013-09-12	870	905	863	899	208,000	899
2013-09-11	860	936	837	896	398,000	896
2013-09-10	820	852	810	836	340,000	836
2013-09-09	861	876	800	815	167,000	815
2013-09-06	747	788	731	786	216,000	786
2013-09-05	717	749	707	742	84,000	742
2013-09-04	700	740	700	723	68,000	723
2013-09-03	676	715	676	711	138,000	711
2013-09-02	659	673	659	669	34,000	669
2013-08-30	680	681	666	669	31,000	669
2013-08-29	682	684	675	677	13,000	677
2013-08-28	664	674	664	674	5,000	674
2013-08-27	677	692	665	683	22,000	683
2013-08-26	683	689	676	687	40,000	687
2013-08-23	678	680	667	673	36,000	673
2013-08-22	663	664	660	664	12,000	664
2013-08-21	658	674	653	656	28,000	656
2013-08-20	654	663	650	651	10,000	651
2013-08-19	658	658	646	653	10,000	653
2013-08-16	647	653	641	649	26,000	649
2013-08-15	642	649	642	646	15,000	646
2013-08-14	647	665	643	652	19,000	652
2013-08-13	656	656	638	646	27,000	646
2013-08-12	646	649	637	646	24,000	646
2013-08-09	655	657	640	645	26,000	645
2013-08-08	680	680	651	651	52,000	651
2013-08-07	710	710	682	689	139,000	689
2013-08-06	649	669	640	660	125,000	660
2013-08-05	662	662	637	649	63,000	649
2013-08-02	653	653	635	652	86,000	652
2013-08-01	630	639	623	633	47,000	633
2013-07-31	652	652	621	623	34,000	623
2013-07-30	645	652	620	652	41,000	652
2013-07-29	657	660	650	651	32,000	651
2013-07-26	690	692	675	678	37,000	678
2013-07-25	681	688	680	685	31,000	685
2013-07-24	685	695	681	687	23,000	687
2013-07-23	683	699	677	685	37,000	685
2013-07-22	686	697	681	681	11,000	681
2013-07-19	708	709	670	676	28,000	676
2013-07-18	705	715	703	708	11,000	708
2013-07-17	715	717	704	707	27,000	707
2013-07-16	711	720	707	716	21,000	716
2013-07-12	720	727	701	708	28,000	708
2013-07-11	702	717	702	717	19,000	717
2013-07-10	720	720	708	712	41,000	712
2013-07-09	710	715	709	713	28,000	713
2013-07-08	705	710	702	702	32,000	702
2013-07-05	685	700	685	695	28,000	695
2013-07-04	687	694	685	685	19,000	685
2013-07-03	667	685	666	684	16,000	684
2013-07-02	661	675	659	667	29,000	667
2013-07-01	641	649	631	649	26,000	649
2013-06-28	622	631	622	631	35,000	631
2013-06-27	625	625	610	619	18,000	619
2013-06-26	621	629	610	625	23,000	625
2013-06-25	630	630	602	611	40,000	611
2013-06-24	642	643	632	635	14,000	635
2013-06-21	640	641	620	631	33,000	631
2013-06-20	648	648	640	640	15,000	640
2013-06-19	647	647	638	638	11,000	638
2013-06-18	634	640	624	640	7,000	640
2013-06-17	598	630	598	630	28,000	630
2013-06-14	593	623	593	608	101,000	608
2013-06-13	629	629	593	599	36,000	599
2013-06-12	650	650	634	634	29,000	634
2013-06-11	652	673	651	655	60,000	655
2013-06-10	623	668	623	668	30,000	668
2013-06-07	651	651	610	621	53,000	621
2013-06-06	686	686	665	665	31,000	665
2013-06-05	689	718	688	696	39,000	696
2013-06-04	670	690	645	688	43,000	688
2013-06-03	705	705	690	694	16,000	694
2013-05-31	698	715	698	707	15,000	707
2013-05-30	715	721	699	705	45,000	705
2013-05-29	707	731	707	729	45,000	729
2013-05-28	690	714	690	707	71,000	707
2013-05-27	712	712	686	690	52,000	690
2013-05-24	718	732	705	713	81,000	713
2013-05-23	766	776	726	730	61,000	730
2013-05-22	760	780	737	775	65,000	775
2013-05-21	781	781	759	762	38,000	762
2013-05-20	776	779	765	766	57,000	766
2013-05-17	765	779	764	775	62,000	775
2013-05-16	771	779	751	765	75,000	765
2013-05-15	809	809	760	767	68,000	767
2013-05-14	815	831	800	810	167,000	810
2013-05-13	841	841	808	826	117,000	826
2013-05-10	781	799	775	786	139,000	786
2013-05-09	762	790	760	766	65,000	766
2013-05-08	755	763	743	754	63,000	754
2013-05-07	745	760	743	754	94,000	754
2013-05-02	744	745	726	741	51,000	741
2013-05-01	728	744	725	741	104,000	741
2013-04-30	722	740	711	711	87,000	711
2013-04-26	737	738	694	727	88,000	727
2013-04-25	733	737	720	737	74,000	737
2013-04-24	729	735	722	735	87,000	735
2013-04-23	710	726	710	725	101,000	725
2013-04-22	700	709	696	708	99,000	708
2013-04-19	697	698	689	691	54,000	691
2013-04-18	694	698	687	692	53,000	692
2013-04-17	691	695	680	690	55,000	690
2013-04-16	681	694	679	686	61,000	686
2013-04-15	683	695	680	685	70,000	685
2013-04-12	693	694	675	676	36,000	676
2013-04-11	680	695	678	695	69,000	695
2013-04-10	656	682	656	680	75,000	680
2013-04-09	649	658	647	656	62,000	656
2013-04-08	641	656	637	656	76,000	656
2013-04-05	650	656	615	635	106,000	635
2013-04-04	609	645	603	645	38,000	645
2013-04-03	599	616	599	604	62,000	604
2013-04-02	619	623	590	593	93,000	593
2013-04-01	636	638	629	629	43,000	629
2013-03-29	628	639	625	626	26,000	626
2013-03-28	645	645	626	636	56,000	636
2013-03-27	629	657	610	655	51,000	655
2013-03-26	626	632	613	629	87,000	629
2013-03-25	639	643	626	626	116,000	626
2013-03-22	663	664	641	642	65,000	642
2013-03-21	652	656	651	655	72,000	655
2013-03-19	655	664	650	650	62,000	650
2013-03-18	666	668	652	655	57,000	655
2013-03-15	673	675	668	671	111,000	671
2013-03-14	646	673	643	672	154,000	672
2013-03-13	656	663	622	626	153,000	626
2013-03-12	666	669	656	667	152,000	667
2013-03-11	661	674	660	672	58,000	672
2013-03-08	660	675	660	662	137,000	662
2013-03-07	686	686	670	670	39,000	670
2013-03-06	680	683	677	679	114,000	679
2013-03-05	661	681	661	680	85,000	680
2013-03-04	651	670	651	658	77,000	658
2013-03-01	649	668	645	661	47,000	661
2013-02-28	671	674	653	659	64,000	659
2013-02-27	657	660	645	651	100,000	651
2013-02-26	675	683	663	666	116,000	666
2013-02-25	660	719	660	696	436,000	696
2013-02-22	613	630	612	630	156,000	630
2013-02-21	595	620	594	620	244,000	620
2013-02-20	594	597	586	595	77,000	595
2013-02-19	570	600	570	592	104,000	592
2013-02-18	545	580	545	578	88,000	578
2013-02-15	530	546	530	545	158,000	545
2013-02-14	534	535	525	527	47,000	527
2013-02-13	570	571	535	544	195,000	544
2013-02-12	586	586	569	569	101,000	569
2013-02-08	581	583	570	579	133,000	579
2013-02-07	567	603	563	584	179,000	584
2013-02-06	555	572	552	570	291,000	570
2013-02-05	519	536	519	536	89,000	536
2013-02-04	518	526	518	522	109,000	522
2013-02-01	515	522	515	517	58,000	517
2013-01-31	518	520	515	520	72,000	520
2013-01-30	516	522	514	518	61,000	518
2013-01-29	514	519	514	516	37,000	516
2013-01-28	523	523	516	517	26,000	517
2013-01-25	515	527	515	524	97,000	524
2013-01-24	506	515	506	515	20,000	515
2013-01-23	512	518	507	509	47,000	509
2013-01-22	513	520	512	512	32,000	512
2013-01-21	516	517	510	513	34,000	513
2013-01-18	519	520	497	517	84,000	517
2013-01-17	517	524	507	507	41,000	507
2013-01-16	533	534	513	515	66,000	515
2013-01-15	518	537	514	536	204,000	536
2013-01-11	523	523	510	511	63,000	511
2013-01-10	520	520	504	513	55,000	513
2013-01-09	503	517	503	515	60,000	515
2013-01-08	511	521	509	513	51,000	513
2013-01-07	522	527	516	518	87,000	518
2013-01-04	534	534	520	526	167,000	526

分割・併合履歴： [1991-05-28]1株→1.093株