5011 ニチレキグループ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,372	1,376	1,357	1,359	17,400	1,359
2019-12-27	1,373	1,385	1,359	1,380	28,200	1,380
2019-12-26	1,354	1,375	1,340	1,374	35,400	1,374
2019-12-25	1,356	1,357	1,332	1,355	41,100	1,355
2019-12-24	1,372	1,382	1,354	1,364	52,600	1,364
2019-12-23	1,350	1,366	1,338	1,364	38,800	1,364
2019-12-20	1,340	1,353	1,322	1,350	53,100	1,350
2019-12-19	1,352	1,352	1,321	1,325	18,500	1,325
2019-12-18	1,345	1,356	1,330	1,346	30,400	1,346
2019-12-17	1,325	1,350	1,316	1,350	57,500	1,350
2019-12-16	1,324	1,324	1,303	1,319	46,900	1,319
2019-12-13	1,334	1,334	1,307	1,310	59,600	1,310
2019-12-12	1,320	1,320	1,300	1,309	33,900	1,309
2019-12-11	1,322	1,322	1,310	1,319	50,200	1,319
2019-12-10	1,313	1,324	1,306	1,320	75,400	1,320
2019-12-09	1,319	1,320	1,306	1,316	21,100	1,316
2019-12-06	1,300	1,309	1,295	1,304	42,000	1,304
2019-12-05	1,281	1,299	1,276	1,292	17,200	1,292
2019-12-04	1,275	1,281	1,269	1,281	35,600	1,281
2019-12-03	1,280	1,286	1,266	1,276	46,700	1,276
2019-12-02	1,299	1,309	1,293	1,300	45,700	1,300
2019-11-29	1,312	1,312	1,290	1,299	24,300	1,299
2019-11-28	1,311	1,315	1,293	1,302	35,400	1,302
2019-11-27	1,302	1,317	1,295	1,311	33,900	1,311
2019-11-26	1,337	1,337	1,301	1,305	51,900	1,305
2019-11-25	1,336	1,339	1,317	1,327	32,100	1,327
2019-11-22	1,317	1,327	1,316	1,323	32,900	1,323
2019-11-21	1,304	1,321	1,286	1,319	42,000	1,319
2019-11-20	1,300	1,318	1,297	1,314	41,900	1,314
2019-11-19	1,310	1,322	1,305	1,319	29,500	1,319
2019-11-18	1,300	1,318	1,289	1,317	47,000	1,317
2019-11-15	1,298	1,314	1,291	1,308	41,400	1,308
2019-11-14	1,282	1,290	1,273	1,287	39,500	1,287
2019-11-13	1,317	1,319	1,282	1,282	38,500	1,282
2019-11-12	1,319	1,324	1,305	1,319	47,600	1,319
2019-11-11	1,320	1,345	1,304	1,309	55,600	1,309
2019-11-08	1,310	1,324	1,302	1,321	66,600	1,321
2019-11-07	1,305	1,327	1,296	1,324	46,800	1,324
2019-11-06	1,297	1,314	1,295	1,301	47,300	1,301
2019-11-05	1,277	1,300	1,277	1,298	64,600	1,298
2019-11-01	1,275	1,278	1,246	1,277	68,200	1,277
2019-10-31	1,315	1,335	1,268	1,288	109,600	1,288
2019-10-30	1,194	1,225	1,177	1,225	158,000	1,225
2019-10-29	1,195	1,215	1,194	1,199	50,600	1,199
2019-10-28	1,197	1,197	1,169	1,182	38,900	1,182
2019-10-25	1,196	1,196	1,169	1,189	69,900	1,189
2019-10-24	1,185	1,189	1,169	1,183	70,000	1,183
2019-10-23	1,166	1,178	1,154	1,177	33,400	1,177
2019-10-21	1,174	1,176	1,164	1,166	56,700	1,166
2019-10-18	1,167	1,185	1,163	1,171	35,900	1,171
2019-10-17	1,160	1,170	1,157	1,167	51,800	1,167
2019-10-16	1,155	1,168	1,141	1,158	50,900	1,158
2019-10-15	1,119	1,155	1,119	1,155	46,000	1,155
2019-10-11	1,134	1,136	1,110	1,119	77,500	1,119
2019-10-10	1,152	1,153	1,123	1,136	37,600	1,136
2019-10-09	1,120	1,154	1,112	1,153	38,900	1,153
2019-10-08	1,122	1,133	1,114	1,129	33,400	1,129
2019-10-07	1,110	1,128	1,103	1,123	41,700	1,123
2019-10-04	1,081	1,112	1,079	1,112	48,000	1,112
2019-10-03	1,091	1,105	1,075	1,082	39,800	1,082
2019-10-02	1,109	1,120	1,108	1,113	25,500	1,113
2019-10-01	1,105	1,118	1,105	1,111	16,000	1,111
2019-09-30	1,107	1,115	1,087	1,104	41,000	1,104
2019-09-27	1,125	1,126	1,105	1,118	38,400	1,118
2019-09-26	1,148	1,148	1,114	1,120	63,900	1,120
2019-09-25	1,124	1,138	1,117	1,132	40,600	1,132
2019-09-24	1,103	1,122	1,103	1,118	26,500	1,118
2019-09-20	1,122	1,122	1,082	1,096	94,700	1,096
2019-09-19	1,084	1,125	1,084	1,123	44,800	1,123
2019-09-18	1,116	1,120	1,081	1,089	69,200	1,089
2019-09-17	1,107	1,124	1,100	1,122	38,400	1,122
2019-09-13	1,088	1,108	1,077	1,105	85,300	1,105
2019-09-12	1,082	1,090	1,068	1,085	47,000	1,085
2019-09-11	1,038	1,072	1,034	1,071	95,700	1,071
2019-09-10	1,040	1,048	1,033	1,041	84,900	1,041
2019-09-09	1,035	1,048	1,031	1,045	31,000	1,045
2019-09-06	1,043	1,053	1,032	1,035	55,700	1,035
2019-09-05	1,051	1,071	1,050	1,051	50,700	1,051
2019-09-04	1,045	1,067	1,040	1,042	45,900	1,042
2019-09-03	1,034	1,055	1,033	1,046	29,200	1,046
2019-09-02	1,032	1,063	1,032	1,032	39,700	1,032
2019-08-30	1,031	1,035	1,021	1,032	35,800	1,032
2019-08-29	1,022	1,028	1,014	1,021	22,200	1,021
2019-08-28	1,018	1,022	1,014	1,021	19,000	1,021
2019-08-27	1,017	1,019	1,014	1,014	15,600	1,014
2019-08-26	1,019	1,019	1,002	1,004	57,500	1,004
2019-08-23	1,021	1,027	1,014	1,022	21,300	1,022
2019-08-22	1,024	1,024	1,009	1,013	28,600	1,013
2019-08-21	1,016	1,028	1,016	1,018	19,900	1,018
2019-08-20	1,025	1,035	1,023	1,030	45,700	1,030
2019-08-19	1,019	1,032	1,016	1,026	18,300	1,026
2019-08-16	999	1,015	997	1,011	30,800	1,011
2019-08-15	985	1,001	981	999	29,400	999
2019-08-14	999	1,016	999	1,005	40,500	1,005
2019-08-13	983	1,010	981	997	55,600	997
2019-08-09	1,004	1,010	990	997	42,100	997
2019-08-08	1,019	1,029	1,007	1,012	33,400	1,012
2019-08-07	1,002	1,019	1,001	1,019	41,800	1,019
2019-08-06	979	1,009	975	1,002	45,700	1,002
2019-08-05	1,021	1,021	988	1,002	59,600	1,002
2019-08-02	1,060	1,060	1,015	1,021	52,800	1,021
2019-08-01	1,086	1,086	1,071	1,074	22,000	1,074
2019-07-31	1,092	1,103	1,085	1,093	47,200	1,093
2019-07-30	1,073	1,096	1,073	1,096	47,600	1,096
2019-07-29	1,065	1,071	1,053	1,063	33,900	1,063
2019-07-26	1,073	1,074	1,054	1,061	117,200	1,061
2019-07-25	1,061	1,102	1,050	1,078	137,400	1,078
2019-07-24	1,033	1,046	1,030	1,046	21,100	1,046
2019-07-23	1,038	1,051	1,033	1,033	27,000	1,033
2019-07-22	1,039	1,055	1,035	1,038	29,100	1,038
2019-07-19	1,025	1,048	1,017	1,046	26,500	1,046
2019-07-18	1,045	1,045	1,015	1,027	52,300	1,027
2019-07-17	1,037	1,067	1,037	1,052	28,900	1,052
2019-07-16	1,054	1,060	1,039	1,045	16,600	1,045
2019-07-12	1,054	1,060	1,038	1,056	23,700	1,056
2019-07-11	1,053	1,076	1,053	1,060	66,600	1,060
2019-07-10	1,053	1,067	1,038	1,054	109,400	1,054
2019-07-09	1,023	1,036	1,016	1,033	40,500	1,033
2019-07-08	1,040	1,048	1,010	1,015	38,500	1,015
2019-07-05	1,049	1,060	1,036	1,040	22,600	1,040
2019-07-04	1,065	1,075	1,056	1,060	41,900	1,060
2019-07-03	1,050	1,071	1,050	1,060	70,100	1,060
2019-07-02	1,040	1,050	1,030	1,047	35,400	1,047
2019-07-01	1,013	1,053	1,011	1,045	73,500	1,045
2019-06-28	1,004	1,015	998	998	32,800	998
2019-06-27	999	1,016	999	1,016	22,600	1,016
2019-06-26	1,023	1,023	995	1,000	39,300	1,000
2019-06-25	1,029	1,031	1,013	1,018	27,900	1,018
2019-06-24	1,007	1,024	1,003	1,015	16,400	1,015
2019-06-21	1,023	1,029	1,005	1,008	38,600	1,008
2019-06-20	1,028	1,031	1,015	1,022	24,600	1,022
2019-06-19	998	1,027	996	1,027	43,600	1,027
2019-06-18	1,008	1,014	985	988	32,500	988
2019-06-17	1,024	1,024	1,008	1,013	26,900	1,013
2019-06-14	1,030	1,039	1,021	1,024	36,000	1,024
2019-06-13	1,018	1,023	999	1,023	39,000	1,023
2019-06-12	1,032	1,040	1,029	1,029	28,700	1,029
2019-06-11	1,048	1,059	1,033	1,037	29,800	1,037
2019-06-10	1,024	1,050	1,024	1,048	27,200	1,048
2019-06-07	1,011	1,027	1,005	1,020	34,200	1,020
2019-06-06	1,012	1,028	1,011	1,011	27,200	1,011
2019-06-05	1,015	1,028	1,012	1,016	34,900	1,016
2019-06-04	987	1,009	987	1,006	55,800	1,006
2019-06-03	992	1,002	974	995	46,800	995
2019-05-31	1,013	1,013	1,004	1,011	15,200	1,011
2019-05-30	1,010	1,021	1,007	1,018	14,200	1,018
2019-05-29	1,021	1,027	1,010	1,019	23,900	1,019
2019-05-28	1,041	1,049	1,031	1,032	19,900	1,032
2019-05-27	1,059	1,060	1,034	1,054	37,100	1,054
2019-05-24	1,011	1,029	1,001	1,029	35,600	1,029
2019-05-23	1,041	1,041	1,015	1,018	25,000	1,018
2019-05-22	1,047	1,050	1,037	1,042	24,000	1,042
2019-05-21	1,035	1,047	1,033	1,040	35,600	1,040
2019-05-20	1,031	1,049	1,019	1,043	32,200	1,043
2019-05-17	1,028	1,037	1,015	1,031	58,900	1,031
2019-05-16	1,014	1,030	1,009	1,023	38,900	1,023
2019-05-15	992	1,028	985	1,025	106,900	1,025
2019-05-14	1,000	1,032	999	1,029	44,500	1,029
2019-05-13	1,006	1,033	1,006	1,010	47,900	1,010
2019-05-10	1,018	1,058	1,007	1,007	87,400	1,007
2019-05-09	1,000	1,042	975	1,024	100,800	1,024
2019-05-08	1,015	1,018	989	1,000	69,600	1,000
2019-05-07	1,057	1,061	1,025	1,026	47,900	1,026
2019-04-26	1,081	1,081	1,052	1,057	34,300	1,057
2019-04-25	1,085	1,088	1,074	1,079	24,700	1,079
2019-04-24	1,082	1,090	1,066	1,081	33,600	1,081
2019-04-23	1,068	1,078	1,057	1,078	49,400	1,078
2019-04-22	1,079	1,088	1,059	1,066	47,600	1,066
2019-04-19	1,083	1,115	1,076	1,086	23,100	1,086
2019-04-18	1,114	1,114	1,074	1,080	40,400	1,080
2019-04-17	1,115	1,126	1,092	1,114	49,000	1,114
2019-04-16	1,093	1,118	1,074	1,107	58,000	1,107
2019-04-15	1,079	1,095	1,068	1,093	47,400	1,093
2019-04-12	1,085	1,085	1,051	1,058	28,200	1,058
2019-04-11	1,083	1,083	1,057	1,075	27,100	1,075
2019-04-10	1,087	1,089	1,076	1,087	17,700	1,087
2019-04-09	1,099	1,107	1,095	1,107	18,500	1,107
2019-04-08	1,113	1,115	1,104	1,112	13,500	1,112
2019-04-05	1,124	1,125	1,107	1,116	12,400	1,116
2019-04-04	1,120	1,131	1,111	1,124	24,700	1,124
2019-04-03	1,108	1,130	1,098	1,130	26,400	1,130
2019-04-02	1,134	1,134	1,111	1,122	26,200	1,122
2019-04-01	1,115	1,138	1,115	1,130	59,100	1,130
2019-03-29	1,097	1,102	1,081	1,095	33,200	1,095
2019-03-28	1,117	1,117	1,089	1,091	54,100	1,091
2019-03-27	1,126	1,137	1,095	1,133	41,400	1,133
2019-03-26	1,127	1,147	1,113	1,147	72,700	1,147
2019-03-25	1,136	1,136	1,098	1,107	32,900	1,107
2019-03-22	1,123	1,137	1,111	1,137	16,600	1,137
2019-03-20	1,107	1,126	1,097	1,123	32,300	1,123
2019-03-19	1,126	1,127	1,100	1,110	27,500	1,110
2019-03-18	1,100	1,130	1,095	1,129	64,700	1,129
2019-03-15	1,073	1,096	1,073	1,091	25,600	1,091
2019-03-14	1,091	1,096	1,066	1,075	29,600	1,075
2019-03-13	1,091	1,100	1,079	1,092	29,300	1,092
2019-03-12	1,062	1,106	1,058	1,098	54,800	1,098
2019-03-11	1,097	1,100	1,069	1,077	33,300	1,077
2019-03-08	1,103	1,124	1,093	1,098	65,600	1,098
2019-03-07	1,116	1,130	1,113	1,128	43,500	1,128
2019-03-06	1,139	1,152	1,126	1,131	44,500	1,131
2019-03-05	1,137	1,164	1,132	1,148	81,700	1,148
2019-03-04	1,121	1,149	1,099	1,131	101,900	1,131
2019-03-01	1,143	1,147	1,105	1,118	39,400	1,118
2019-02-28	1,125	1,141	1,093	1,135	57,800	1,135
2019-02-27	1,098	1,120	1,098	1,115	46,600	1,115
2019-02-26	1,125	1,125	1,098	1,113	42,300	1,113
2019-02-25	1,117	1,129	1,107	1,125	34,200	1,125
2019-02-22	1,129	1,129	1,105	1,107	21,200	1,107
2019-02-21	1,128	1,142	1,126	1,130	41,600	1,130
2019-02-20	1,133	1,141	1,110	1,130	66,200	1,130
2019-02-19	1,142	1,153	1,133	1,134	26,700	1,134
2019-02-18	1,145	1,146	1,125	1,143	29,600	1,143
2019-02-15	1,131	1,134	1,106	1,128	43,900	1,128
2019-02-14	1,146	1,148	1,119	1,133	43,100	1,133
2019-02-13	1,125	1,174	1,125	1,150	129,900	1,150
2019-02-12	1,085	1,147	1,084	1,120	117,200	1,120
2019-02-08	1,039	1,081	1,030	1,067	86,700	1,067
2019-02-07	1,027	1,056	1,023	1,050	148,100	1,050
2019-02-06	1,008	1,013	971	989	145,900	989
2019-02-05	1,003	1,009	1,001	1,008	27,800	1,008
2019-02-04	964	998	962	998	62,400	998
2019-02-01	965	970	955	960	46,200	960
2019-01-31	978	988	962	965	65,800	965
2019-01-30	989	989	975	975	38,500	975
2019-01-29	974	986	971	984	36,600	984
2019-01-28	991	996	977	980	47,800	980
2019-01-25	989	1,003	983	985	51,000	985
2019-01-24	965	989	957	983	57,200	983
2019-01-23	973	977	964	967	70,300	967
2019-01-22	996	1,003	980	985	36,300	985
2019-01-21	989	1,007	989	996	49,800	996
2019-01-18	985	999	980	984	48,000	984
2019-01-17	983	999	971	979	49,400	979
2019-01-16	974	981	964	968	68,700	968
2019-01-15	995	996	971	976	79,800	976
2019-01-11	1,003	1,010	997	999	45,100	999
2019-01-10	1,008	1,008	995	1,001	40,800	1,001
2019-01-09	1,015	1,024	995	1,010	75,900	1,010
2019-01-08	1,054	1,054	1,017	1,017	86,100	1,017
2019-01-07	1,049	1,056	1,038	1,043	54,400	1,043
2019-01-04	1,030	1,045	1,003	1,023	64,200	1,023

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