5011 ニチレキ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3090192490192133,300921
2016-12-2992092889991035,100910
2016-12-2891792390492014,800920
2016-12-2792092490991736,900917
2016-12-2691191790691441,200914
2016-12-2290991789090567,300905
2016-12-2192892891391825,800918
2016-12-2090993090992537,700925
2016-12-1992292290791422,400914
2016-12-1692892992292623,500926
2016-12-1591692691091548,400915
2016-12-1493093590890854,400908
2016-12-1391993591993545,500935
2016-12-1292492590392453,000924
2016-12-0992592792092365,900923
2016-12-0892692991592958,400929
2016-12-0790391790391654,900916
2016-12-0690390888789452,500894
2016-12-0591691789790035,800900
2016-12-0293593792292535,300925
2016-12-0191493890693057,400930
2016-11-3089890889890525,900905
2016-11-2990290889089926,400899
2016-11-2889590588990533,300905
2016-11-2588789988489134,200891
2016-11-2491491488188352,200883
2016-11-2291692490090949,300909
2016-11-2191991991091528,000915
2016-11-1890191589990746,400907
2016-11-1788089387689127,300891
2016-11-1690590688088657,200886
2016-11-1589490588890338,700903
2016-11-1489390288788991,400889
2016-11-1186789786789092,000890
2016-11-1087487786286768,000867
2016-11-09841873825843132,700843
2016-11-0883083482083146,900831
2016-11-0781782781782426,800824
2016-11-0481082080781845,400818
2016-11-0283883881882241,100822
2016-11-0182984682884493,400844
2016-10-31869869804827221,600827
2016-10-28846873840873174,500873
2016-10-2781081780881339,700813
2016-10-2680380980280839,200808
2016-10-2579880478880152,100801
2016-10-2477379377179344,000793
2016-10-2178378576476846,000768
2016-10-2077778577478329,100783
2016-10-1977078076777437,400774
2016-10-1775976075075513,100755
2016-10-1375475875375627,400756
2016-10-1275776975575625,800756
2016-10-1176777376376726,100767
2016-10-0776877575476430,700764
2016-10-0674577674576575,000765
2016-10-0573374573374438,700744
2016-10-0473273773073721,400737
2016-10-0373974372773741,400737
2016-09-3072573971773224,500732
2016-09-2974474473073241,200732
2016-09-2873374472773932,500739
2016-09-2771973970873953,700739
2016-09-2673273271271946,600719
2016-09-2371473471473339,000733
2016-09-2170771369271057,600710
2016-09-2070671170170636,300706
2016-09-1669970469570426,000704
2016-09-1572072068969350,500693
2016-09-1470571670271435,900714
2016-09-1372072071171431,600714
2016-09-1272372771372135,700721
2016-09-0972873872873158,100731
2016-09-0872574472574168,900741
2016-09-0771973671773131,700731
2016-09-0672873972672746,600727
2016-09-0573174072973224,400732
2016-09-0272872972272523,200725
2016-09-0171873271873019,100730
2016-08-3172273371373256,500732
2016-08-3071671970871434,900714
2016-08-2972072470971142,500711
2016-08-2671771770170552,900705
2016-08-2572272371872231,000722
2016-08-2471472871271682,000716
2016-08-2370972170871268,600712
2016-08-2270572170571767,300717
2016-08-1969271169270753,900707
2016-08-1870070568768969,800689
2016-08-1768371767271474,500714
2016-08-1669670369069032,900690
2016-08-1569170068769224,800692
2016-08-1269269968169842,400698
2016-08-1069769768468836,900688
2016-08-0967569466569254,900692
2016-08-0869169167668454,600684
2016-08-0570871468168541,100685
2016-08-0467170467070257,000702
2016-08-0368069066967552,000675
2016-08-0269070268469048,900690
2016-08-0169770668770038,100700
2016-07-2971271769371156,900711
2016-07-2872272270771545,600715
2016-07-2773173171472444,100724
2016-07-2674274270971895,100718
2016-07-2571974571073994,800739
2016-07-2271672270771429,500714
2016-07-2172472671672432,300724
2016-07-2071071770571624,000716
2016-07-1971972370971538,500715
2016-07-15733734717717116,900717
2016-07-14689732684730173,900730
2016-07-1369069567067386,100673
2016-07-1268168967768173,900681
2016-07-11642675641675133,000675
2016-07-0864164562763271,900632
2016-07-0764864863864861,000648
2016-07-0665966263664871,400648
2016-07-0565766765666662,800666
2016-07-04642663638655115,500655
2016-07-0163865163864669,700646
2016-06-3065165263663665,000636
2016-06-2965065063364169,600641
2016-06-2862664562663698,000636
2016-06-2763264162563675,100636
2016-06-24660660608616107,200616
2016-06-2365065764065648,600656
2016-06-2264364963664338,100643
2016-06-2163764863464548,300645
2016-06-2062364162163857,500638
2016-06-1761962761161183,700611
2016-06-1662262661061376,500613
2016-06-1562063261662148,300621
2016-06-1462063561762963,700629
2016-06-1364264262262688,300626
2016-06-10662666648652147,100652
2016-06-0967868266567246,900672
2016-06-0867568667068382,300683
2016-06-0767367867167640,200676
2016-06-0666967466267164,600671
2016-06-0369269267568245,400682
2016-06-0271071168668856,900688
2016-06-0170771470471029,700710
2016-05-3170171070070927,000709
2016-05-3070770769770342,100703
2016-05-2771071169970146,600701
2016-05-2672572570770937,100709
2016-05-2573173171071660,200716
2016-05-2472973071571748,400717
2016-05-2373573871573664,600736
2016-05-2071574671573874,900738
2016-05-1970872170872095,300720
2016-05-1870671369770475,600704
2016-05-1770971170170851,600708
2016-05-1669771069069365,500693
2016-05-13695696682687132,000687
2016-05-12736737681691226,400691
2016-05-1176576573375389,800753
2016-05-1073975273374358,200743
2016-05-0974675373073135,100731
2016-05-0674374572273444,800734
2016-05-0275676073874379,900743
2016-04-2880583078378648,000786
2016-04-2781081779580055,300800
2016-04-2681982380380942,700809
2016-04-2583883881382759,300827
2016-04-2282783281182664,300826
2016-04-2182784682382889,500828
2016-04-2084384982582756,700827
2016-04-1985987483684170,000841
2016-04-18791856791844168,600844
2016-04-1580080078278565,900785
2016-04-1476677075277038,800770
2016-04-1375175974275133,600751
2016-04-1274175173174428,600744
2016-04-1174674671374034,400740
2016-04-0873375772674736,300747
2016-04-0774175973374239,000742
2016-04-0673875673874336,000743
2016-04-0577477473774068,200740
2016-04-0477179776678856,400788
2016-04-0180480976776785,900767
2016-03-3182283681281254,700812
2016-03-3083484081782047,900820
2016-03-2981583781583259,700832
2016-03-2884785082283459,100834
2016-03-2584184381583267,500832
2016-03-24804828794819115,700819
2016-03-2381882180280928,700809
2016-03-2281182180181554,600815
2016-03-1882082579680174,500801
2016-03-1782684181682344,200823
2016-03-1683283682382638,300826
2016-03-1583685283683729,500837
2016-03-1482884982484066,600840
2016-03-1178882678781678,400816
2016-03-1079181179180361,800803
2016-03-0979080076979181,100791
2016-03-0879180676879161,000791
2016-03-0781381379180151,700801
2016-03-0478681978281776,600817
2016-03-0378179778179427,000794
2016-03-02783791771780127,200780
2016-03-01768786762779105,200779
2016-02-29785788764771133,900771
2016-02-26750771739771101,400771
2016-02-25731769729736105,600736
2016-02-24721734701716125,600716
2016-02-2374775472973049,800730
2016-02-2274675274174554,000745
2016-02-1976076374175963,800759
2016-02-18777786752764100,300764
2016-02-1775678475376453,900764
2016-02-16780794759759118,600759
2016-02-1577879677177789,700777
2016-02-12793808756758104,700758
2016-02-1088189882883656,000836
2016-02-0988590086088951,800889
2016-02-0885994185993263,600932
2016-02-0584986983085334,300853
2016-02-0486389385087533,200875
2016-02-0387988485987820,000878
2016-02-0290791790090621,300906
2016-02-0191093490792564,900925
2016-01-2987991086491029,000910
2016-01-2889389788189129,000891
2016-01-2787189687189316,000893
2016-01-2688489186687044,000870
2016-01-2589789786388747,000887
2016-01-2284985782485539,000855
2016-01-21840853802824174,000824
2016-01-2087388384584583,000845
2016-01-19852885848883140,000883
2016-01-1884085183084694,000846
2016-01-15870879847849130,000849
2016-01-14865875857869124,000869
2016-01-1387089086186765,000867
2016-01-1289089085585558,000855
2016-01-0888890785689672,000896
2016-01-0790092089890352,000903
2016-01-0691593090590728,000907
2016-01-0592593791192149,000921
2016-01-0495895893493938,000939

分割・併合履歴 : [1991-05-28]1株→1.093株