1. HOME >
  2. 株価時系列 >
  3. 5011 >
  4. 2020年

5011 ニチレキグループ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6191,6471,6001,641101,5001,641
2020-12-291,5701,6231,5661,621129,3001,621
2020-12-281,6001,6081,5571,57481,4001,574
2020-12-251,6301,6321,5671,583133,0001,583
2020-12-241,6361,6431,6151,63273,4001,632
2020-12-231,6691,6841,6351,646208,7001,646
2020-12-221,6501,6541,6281,650146,9001,650
2020-12-211,6491,6721,6291,650200,1001,650
2020-12-181,6271,6361,6151,63084,1001,630
2020-12-171,6261,6301,6071,62669,8001,626
2020-12-161,6381,6381,6141,62146,3001,621
2020-12-151,6461,6461,6131,63160,5001,631
2020-12-141,6351,6471,6201,62886,5001,628
2020-12-111,6321,6361,6121,63364,8001,633
2020-12-101,6091,6301,6021,62941,5001,629
2020-12-091,6501,6541,6031,63395,1001,633
2020-12-081,6551,6941,6431,653169,1001,653
2020-12-071,6551,6701,6431,651105,6001,651
2020-12-041,6371,6501,6261,64956,4001,649
2020-12-031,6431,6711,6361,65856,3001,658
2020-12-021,6541,6571,6291,64376,1001,643
2020-12-011,6401,6471,6111,64680,3001,646
2020-11-301,6701,6751,6291,63657,7001,636
2020-11-271,6781,7031,6681,68079,6001,680
2020-11-261,6911,6911,6631,68045,8001,680
2020-11-251,7351,7351,6931,69960,0001,699
2020-11-241,7341,7391,7121,716110,9001,716
2020-11-201,6731,6981,6731,68271,0001,682
2020-11-191,7051,7081,6871,69823,9001,698
2020-11-181,7451,7451,7031,70538,4001,705
2020-11-171,7831,7831,7391,74562,2001,745
2020-11-161,7721,7981,7541,78364,7001,783
2020-11-131,7841,8101,7451,75098,8001,750
2020-11-121,8781,8781,8051,82074,2001,820
2020-11-111,8621,9091,8571,895115,1001,895
2020-11-101,8001,8051,7721,78985,8001,789
2020-11-091,7651,7661,7421,76166,2001,761
2020-11-061,7481,7551,7281,72872,5001,728
2020-11-051,7001,7541,6801,75180,9001,751
2020-11-041,7041,7101,6831,69665,8001,696
2020-11-021,6901,7181,6851,68976,1001,689
2020-10-301,7191,7241,6671,684122,1001,684
2020-10-291,6041,6151,5891,61154,5001,611
2020-10-281,6201,6221,5971,61934,5001,619
2020-10-271,6341,6421,6131,63341,0001,633
2020-10-261,6291,6451,6251,64453,4001,644
2020-10-231,6411,6491,6221,63141,6001,631
2020-10-221,6691,6691,6391,64430,8001,644
2020-10-211,6671,6841,6631,66954,1001,669
2020-10-201,6761,6791,6541,66358,4001,663
2020-10-191,6801,6881,6681,67838,2001,678
2020-10-161,6931,6931,6661,67338,0001,673
2020-10-151,6851,6851,6661,67949,6001,679
2020-10-141,7061,7061,6921,69233,0001,692
2020-10-131,7221,7221,7001,70834,7001,708
2020-10-121,7181,7341,7121,73245,9001,732
2020-10-091,7141,7251,6991,71564,0001,715
2020-10-081,7191,7261,6991,71239,3001,712
2020-10-071,6791,7001,6651,69954,8001,699
2020-10-061,7231,7251,6791,68347,4001,683
2020-10-051,7211,7211,6891,69891,1001,698
2020-10-021,6991,7001,6421,658129,7001,658
2020-09-301,7381,7521,6931,699104,7001,699
2020-09-291,7601,7601,7231,75166,5001,751
2020-09-281,7421,7641,7001,761131,3001,761
2020-09-251,7231,7561,7231,730109,4001,730
2020-09-241,7201,7291,6971,71097,3001,710
2020-09-231,7651,7741,7161,734310,1001,734
2020-09-181,7211,8081,7191,770227,1001,770
2020-09-171,7291,7421,7091,72090,0001,720
2020-09-161,7071,7231,6971,70360,8001,703
2020-09-151,6941,7141,6531,68989,7001,689
2020-09-141,6681,7371,6681,71567,7001,715
2020-09-111,6551,6681,6461,66648,3001,666
2020-09-101,6351,6721,6211,66367,0001,663
2020-09-091,6361,6391,6161,63567,8001,635
2020-09-081,6321,6371,6111,63653,0001,636
2020-09-071,6321,6351,5771,61276,3001,612
2020-09-041,6471,6471,6311,63242,7001,632
2020-09-031,6501,6871,6471,664102,5001,664
2020-09-021,6191,6331,6121,63334,6001,633
2020-09-011,6541,6541,6081,61580,0001,615
2020-08-311,6171,6811,6171,66272,7001,662
2020-08-281,6221,6381,5951,615118,4001,615
2020-08-271,6361,6431,6201,63641,4001,636
2020-08-261,6191,6551,6111,65374,7001,653
2020-08-251,6161,6301,6011,62071,0001,620
2020-08-241,5841,6041,5771,60468,7001,604
2020-08-211,6101,6291,6051,62462,4001,624
2020-08-201,6231,6411,6121,62356,2001,623
2020-08-191,6571,7031,6421,66271,2001,662
2020-08-181,6461,7031,6461,69175,6001,691
2020-08-171,6721,6721,6351,65295,2001,652
2020-08-141,6691,7041,6691,68747,0001,687
2020-08-131,6491,6821,6411,67764,9001,677
2020-08-121,6201,7031,5891,689127,3001,689
2020-08-111,5511,6251,5511,620115,2001,620
2020-08-071,6181,6211,5811,59156,1001,591
2020-08-061,6091,6371,5911,61648,4001,616
2020-08-051,6201,6241,5961,60987,1001,609
2020-08-041,6541,6581,6201,65470,3001,654
2020-08-031,6011,6501,5971,63779,8001,637
2020-07-311,6681,6681,5851,58985,1001,589
2020-07-301,7221,7221,6891,68944,9001,689
2020-07-291,7801,7801,6871,691113,9001,691
2020-07-281,7211,8071,7211,775177,9001,775
2020-07-271,6331,6831,6301,68155,0001,681
2020-07-221,6801,6801,6301,63028,5001,630
2020-07-211,6161,6861,6071,68262,5001,682
2020-07-201,5891,6161,5651,61278,1001,612
2020-07-171,5981,6091,5551,58951,8001,589
2020-07-161,5761,6061,5641,59886,8001,598
2020-07-151,6161,6281,5531,576100,1001,576
2020-07-141,6231,6391,6101,63943,0001,639
2020-07-131,6181,6201,5901,61938,5001,619
2020-07-101,6081,6241,5751,58179,4001,581
2020-07-091,6141,6271,5821,61761,6001,617
2020-07-081,6121,6221,6071,61337,3001,613
2020-07-071,6281,6281,5941,61630,8001,616
2020-07-061,5711,6121,5701,61136,5001,611
2020-07-031,5441,5731,5441,57334,3001,573
2020-07-021,5921,5921,5291,54051,6001,540
2020-07-011,6071,6071,5751,57939,4001,579
2020-06-301,6081,6361,5931,60939,9001,609
2020-06-291,5561,6031,5491,59543,0001,595
2020-06-261,5511,5711,5351,55650,0001,556
2020-06-251,5511,5731,5441,55335,9001,553
2020-06-241,5721,5771,5531,56343,9001,563
2020-06-231,5671,5961,5481,57046,4001,570
2020-06-221,5651,5701,5411,56249,8001,562
2020-06-191,5841,5841,5421,56971,3001,569
2020-06-181,5801,5881,5651,58256,4001,582
2020-06-171,6151,6301,5821,58950,6001,589
2020-06-161,5961,6171,5671,61583,7001,615
2020-06-151,5921,6081,5691,57256,8001,572
2020-06-121,6081,6251,5881,61651,1001,616
2020-06-111,6221,6411,6091,61251,5001,612
2020-06-101,6651,6701,6511,65249,9001,652
2020-06-091,6871,6891,6531,68446,1001,684
2020-06-081,6821,6901,6511,68263,3001,682
2020-06-051,7051,7071,6541,68652,6001,686
2020-06-041,6791,6981,6291,69359,1001,693
2020-06-031,6371,6691,6171,66055,3001,660
2020-06-021,6441,6481,6081,62175,5001,621
2020-06-011,6321,6731,6011,61883,5001,618
2020-05-291,6451,6841,6041,665590,4001,665
2020-05-281,6101,6461,5831,641105,9001,641
2020-05-271,5961,6241,5811,59274,9001,592
2020-05-261,5541,5961,5501,59273,5001,592
2020-05-251,5501,5501,5171,54656,9001,546
2020-05-221,5201,5661,4991,53052,0001,530
2020-05-211,5331,5701,5331,54048,8001,540
2020-05-201,4801,5351,4591,52876,5001,528
2020-05-191,4831,4921,4531,483104,1001,483
2020-05-181,4601,4621,4321,44684,2001,446
2020-05-151,4561,4611,4231,44490,8001,444
2020-05-141,4731,4761,4281,42862,2001,428
2020-05-131,4541,4791,4361,466108,6001,466
2020-05-121,4911,4911,4391,44847,7001,448
2020-05-111,4801,4931,4221,484147,1001,484
2020-05-081,4321,4801,4311,47578,6001,475
2020-05-071,4491,4821,4251,43172,3001,431
2020-05-011,4381,4751,4171,45497,2001,454
2020-04-301,4511,4631,4001,434137,9001,434
2020-04-281,4491,4501,4191,44562,4001,445
2020-04-271,4091,4241,3731,41980,1001,419
2020-04-241,3291,3951,3151,38754,0001,387
2020-04-231,3291,3491,3071,32944,0001,329
2020-04-221,3041,3411,2931,33746,5001,337
2020-04-211,2681,3321,2681,33235,4001,332
2020-04-201,2801,2981,2671,29135,5001,291
2020-04-171,3011,3131,2761,29851,1001,298
2020-04-161,2661,3011,2661,30142,7001,301
2020-04-151,3021,3051,2771,29662,1001,296
2020-04-141,3291,3441,2851,30963,9001,309
2020-04-131,3541,3661,3291,34130,3001,341
2020-04-101,3281,3741,3101,37132,7001,371
2020-04-091,3451,3551,3041,32336,2001,323
2020-04-081,3251,3711,3211,35137,7001,351
2020-04-071,3121,3521,3001,34828,9001,348
2020-04-061,2281,3001,2281,29148,9001,291
2020-04-031,2211,2711,2071,22847,7001,228
2020-04-021,2511,2541,1901,21944,9001,219
2020-04-011,2831,2831,2391,25750,0001,257
2020-03-311,3291,3311,2761,30047,4001,300
2020-03-301,2801,3491,2501,334102,3001,334
2020-03-271,4621,4961,4211,49299,4001,492
2020-03-261,3851,4221,2811,40280,8001,402
2020-03-251,3531,3781,3131,37659,9001,376
2020-03-241,3481,3831,2581,29389,3001,293
2020-03-231,3541,3541,2341,33769,5001,337
2020-03-191,2341,3601,2341,35492,1001,354
2020-03-181,3021,3151,2061,215105,7001,215
2020-03-171,1781,3251,1641,312143,0001,312
2020-03-161,1471,2121,1471,197273,2001,197
2020-03-131,1861,1881,1181,177241,1001,177
2020-03-121,1821,2051,1801,199194,3001,199
2020-03-111,1961,2261,1961,21275,4001,212
2020-03-101,1761,2151,1701,212124,8001,212
2020-03-091,1521,1941,1491,189139,1001,189
2020-03-061,2101,2111,1801,205108,9001,205
2020-03-051,2481,2521,2191,227103,3001,227
2020-03-041,2411,2551,2341,24259,7001,242
2020-03-031,2951,3071,2511,256103,0001,256
2020-03-021,2611,3191,2611,290163,7001,290
2020-02-281,2921,3041,2761,298179,4001,298
2020-02-271,3351,3471,3091,33583,4001,335
2020-02-261,3231,3231,2821,31556,5001,315
2020-02-251,3501,3661,3331,338136,4001,338
2020-02-211,3931,4041,3861,39281,7001,392
2020-02-201,3961,4081,3851,39346,1001,393
2020-02-191,3951,3981,3621,39027,7001,390
2020-02-181,3761,3931,3761,38545,6001,385
2020-02-171,4071,4071,3771,38924,1001,389
2020-02-141,4001,4101,3811,41063,4001,410
2020-02-131,3751,4101,3731,40432,5001,404
2020-02-121,3671,3881,3651,36950,8001,369
2020-02-101,3841,3971,3831,39532,6001,395
2020-02-071,3531,4021,3291,39161,1001,391
2020-02-061,3801,3841,3711,38039,5001,380
2020-02-051,3791,3791,3451,35534,0001,355
2020-02-041,3281,3611,3281,36128,6001,361
2020-02-031,3101,3411,3101,33632,3001,336
2020-01-311,3301,3511,3301,34016,1001,340
2020-01-301,3361,3481,3221,33540,9001,335
2020-01-291,3291,3401,3261,33625,2001,336
2020-01-281,3261,3361,3101,33550,1001,335
2020-01-271,3571,3571,3311,34457,7001,344
2020-01-241,3451,3611,3451,35931,2001,359
2020-01-231,3341,3561,3321,35128,6001,351
2020-01-221,3511,3591,3471,34917,5001,349
2020-01-211,3341,3551,3341,35115,5001,351
2020-01-201,3341,3411,3191,33533,0001,335
2020-01-171,3341,3341,3211,32721,9001,327
2020-01-161,3501,3501,3261,32828,6001,328
2020-01-151,3421,3511,3201,35026,3001,350
2020-01-141,3471,3471,3271,34321,2001,343
2020-01-101,3551,3561,3331,35430,3001,354
2020-01-091,3521,3571,3351,35737,9001,357
2020-01-081,3281,3491,3081,33340,8001,333
2020-01-071,3261,3451,3151,34347,0001,343
2020-01-061,3291,3311,3011,32747,3001,327

分割・併合履歴 ： [1991-05-28]1株→1.093株