5011 ニチレキグループ(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
