5011 ニチレキ(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
2020-12-30	1,619	1,647	1,600	1,641	101,500	1,641
2020-12-29	1,570	1,623	1,566	1,621	129,300	1,621
2020-12-28	1,600	1,608	1,557	1,574	81,400	1,574
2020-12-25	1,630	1,632	1,567	1,583	133,000	1,583
2020-12-24	1,636	1,643	1,615	1,632	73,400	1,632
2020-12-23	1,669	1,684	1,635	1,646	208,700	1,646
2020-12-22	1,650	1,654	1,628	1,650	146,900	1,650
2020-12-21	1,649	1,672	1,629	1,650	200,100	1,650
2020-12-18	1,627	1,636	1,615	1,630	84,100	1,630
2020-12-17	1,626	1,630	1,607	1,626	69,800	1,626
2020-12-16	1,638	1,638	1,614	1,621	46,300	1,621
2020-12-15	1,646	1,646	1,613	1,631	60,500	1,631
2020-12-14	1,635	1,647	1,620	1,628	86,500	1,628
2020-12-11	1,632	1,636	1,612	1,633	64,800	1,633
2020-12-10	1,609	1,630	1,602	1,629	41,500	1,629
2020-12-09	1,650	1,654	1,603	1,633	95,100	1,633
2020-12-08	1,655	1,694	1,643	1,653	169,100	1,653
2020-12-07	1,655	1,670	1,643	1,651	105,600	1,651
2020-12-04	1,637	1,650	1,626	1,649	56,400	1,649
2020-12-03	1,643	1,671	1,636	1,658	56,300	1,658
2020-12-02	1,654	1,657	1,629	1,643	76,100	1,643
2020-12-01	1,640	1,647	1,611	1,646	80,300	1,646
2020-11-30	1,670	1,675	1,629	1,636	57,700	1,636
2020-11-27	1,678	1,703	1,668	1,680	79,600	1,680
2020-11-26	1,691	1,691	1,663	1,680	45,800	1,680
2020-11-25	1,735	1,735	1,693	1,699	60,000	1,699
2020-11-24	1,734	1,739	1,712	1,716	110,900	1,716
2020-11-20	1,673	1,698	1,673	1,682	71,000	1,682
2020-11-19	1,705	1,708	1,687	1,698	23,900	1,698
2020-11-18	1,745	1,745	1,703	1,705	38,400	1,705
2020-11-17	1,783	1,783	1,739	1,745	62,200	1,745
2020-11-16	1,772	1,798	1,754	1,783	64,700	1,783
2020-11-13	1,784	1,810	1,745	1,750	98,800	1,750
2020-11-12	1,878	1,878	1,805	1,820	74,200	1,820
2020-11-11	1,862	1,909	1,857	1,895	115,100	1,895
2020-11-10	1,800	1,805	1,772	1,789	85,800	1,789
2020-11-09	1,765	1,766	1,742	1,761	66,200	1,761
2020-11-06	1,748	1,755	1,728	1,728	72,500	1,728
2020-11-05	1,700	1,754	1,680	1,751	80,900	1,751
2020-11-04	1,704	1,710	1,683	1,696	65,800	1,696
2020-11-02	1,690	1,718	1,685	1,689	76,100	1,689
2020-10-30	1,719	1,724	1,667	1,684	122,100	1,684
2020-10-29	1,604	1,615	1,589	1,611	54,500	1,611
2020-10-28	1,620	1,622	1,597	1,619	34,500	1,619
2020-10-27	1,634	1,642	1,613	1,633	41,000	1,633
2020-10-26	1,629	1,645	1,625	1,644	53,400	1,644
2020-10-23	1,641	1,649	1,622	1,631	41,600	1,631
2020-10-22	1,669	1,669	1,639	1,644	30,800	1,644
2020-10-21	1,667	1,684	1,663	1,669	54,100	1,669
2020-10-20	1,676	1,679	1,654	1,663	58,400	1,663
2020-10-19	1,680	1,688	1,668	1,678	38,200	1,678
2020-10-16	1,693	1,693	1,666	1,673	38,000	1,673
2020-10-15	1,685	1,685	1,666	1,679	49,600	1,679
2020-10-14	1,706	1,706	1,692	1,692	33,000	1,692
2020-10-13	1,722	1,722	1,700	1,708	34,700	1,708
2020-10-12	1,718	1,734	1,712	1,732	45,900	1,732
2020-10-09	1,714	1,725	1,699	1,715	64,000	1,715
2020-10-08	1,719	1,726	1,699	1,712	39,300	1,712
2020-10-07	1,679	1,700	1,665	1,699	54,800	1,699
2020-10-06	1,723	1,725	1,679	1,683	47,400	1,683
2020-10-05	1,721	1,721	1,689	1,698	91,100	1,698
2020-10-02	1,699	1,700	1,642	1,658	129,700	1,658
2020-09-30	1,738	1,752	1,693	1,699	104,700	1,699
2020-09-29	1,760	1,760	1,723	1,751	66,500	1,751
2020-09-28	1,742	1,764	1,700	1,761	131,300	1,761
2020-09-25	1,723	1,756	1,723	1,730	109,400	1,730
2020-09-24	1,720	1,729	1,697	1,710	97,300	1,710
2020-09-23	1,765	1,774	1,716	1,734	310,100	1,734
2020-09-18	1,721	1,808	1,719	1,770	227,100	1,770
2020-09-17	1,729	1,742	1,709	1,720	90,000	1,720
2020-09-16	1,707	1,723	1,697	1,703	60,800	1,703
2020-09-15	1,694	1,714	1,653	1,689	89,700	1,689
2020-09-14	1,668	1,737	1,668	1,715	67,700	1,715
2020-09-11	1,655	1,668	1,646	1,666	48,300	1,666
2020-09-10	1,635	1,672	1,621	1,663	67,000	1,663
2020-09-09	1,636	1,639	1,616	1,635	67,800	1,635
2020-09-08	1,632	1,637	1,611	1,636	53,000	1,636
2020-09-07	1,632	1,635	1,577	1,612	76,300	1,612
2020-09-04	1,647	1,647	1,631	1,632	42,700	1,632
2020-09-03	1,650	1,687	1,647	1,664	102,500	1,664
2020-09-02	1,619	1,633	1,612	1,633	34,600	1,633
2020-09-01	1,654	1,654	1,608	1,615	80,000	1,615
2020-08-31	1,617	1,681	1,617	1,662	72,700	1,662
2020-08-28	1,622	1,638	1,595	1,615	118,400	1,615
2020-08-27	1,636	1,643	1,620	1,636	41,400	1,636
2020-08-26	1,619	1,655	1,611	1,653	74,700	1,653
2020-08-25	1,616	1,630	1,601	1,620	71,000	1,620
2020-08-24	1,584	1,604	1,577	1,604	68,700	1,604
2020-08-21	1,610	1,629	1,605	1,624	62,400	1,624
2020-08-20	1,623	1,641	1,612	1,623	56,200	1,623
2020-08-19	1,657	1,703	1,642	1,662	71,200	1,662
2020-08-18	1,646	1,703	1,646	1,691	75,600	1,691
2020-08-17	1,672	1,672	1,635	1,652	95,200	1,652
2020-08-14	1,669	1,704	1,669	1,687	47,000	1,687
2020-08-13	1,649	1,682	1,641	1,677	64,900	1,677
2020-08-12	1,620	1,703	1,589	1,689	127,300	1,689
2020-08-11	1,551	1,625	1,551	1,620	115,200	1,620
2020-08-07	1,618	1,621	1,581	1,591	56,100	1,591
2020-08-06	1,609	1,637	1,591	1,616	48,400	1,616
2020-08-05	1,620	1,624	1,596	1,609	87,100	1,609
2020-08-04	1,654	1,658	1,620	1,654	70,300	1,654
2020-08-03	1,601	1,650	1,597	1,637	79,800	1,637
2020-07-31	1,668	1,668	1,585	1,589	85,100	1,589
2020-07-30	1,722	1,722	1,689	1,689	44,900	1,689
2020-07-29	1,780	1,780	1,687	1,691	113,900	1,691
2020-07-28	1,721	1,807	1,721	1,775	177,900	1,775
2020-07-27	1,633	1,683	1,630	1,681	55,000	1,681
2020-07-22	1,680	1,680	1,630	1,630	28,500	1,630
2020-07-21	1,616	1,686	1,607	1,682	62,500	1,682
2020-07-20	1,589	1,616	1,565	1,612	78,100	1,612
2020-07-17	1,598	1,609	1,555	1,589	51,800	1,589
2020-07-16	1,576	1,606	1,564	1,598	86,800	1,598
2020-07-15	1,616	1,628	1,553	1,576	100,100	1,576
2020-07-14	1,623	1,639	1,610	1,639	43,000	1,639
2020-07-13	1,618	1,620	1,590	1,619	38,500	1,619
2020-07-10	1,608	1,624	1,575	1,581	79,400	1,581
2020-07-09	1,614	1,627	1,582	1,617	61,600	1,617
2020-07-08	1,612	1,622	1,607	1,613	37,300	1,613
2020-07-07	1,628	1,628	1,594	1,616	30,800	1,616
2020-07-06	1,571	1,612	1,570	1,611	36,500	1,611
2020-07-03	1,544	1,573	1,544	1,573	34,300	1,573
2020-07-02	1,592	1,592	1,529	1,540	51,600	1,540
2020-07-01	1,607	1,607	1,575	1,579	39,400	1,579
2020-06-30	1,608	1,636	1,593	1,609	39,900	1,609
2020-06-29	1,556	1,603	1,549	1,595	43,000	1,595
2020-06-26	1,551	1,571	1,535	1,556	50,000	1,556
2020-06-25	1,551	1,573	1,544	1,553	35,900	1,553
2020-06-24	1,572	1,577	1,553	1,563	43,900	1,563
2020-06-23	1,567	1,596	1,548	1,570	46,400	1,570
2020-06-22	1,565	1,570	1,541	1,562	49,800	1,562
2020-06-19	1,584	1,584	1,542	1,569	71,300	1,569
2020-06-18	1,580	1,588	1,565	1,582	56,400	1,582
2020-06-17	1,615	1,630	1,582	1,589	50,600	1,589
2020-06-16	1,596	1,617	1,567	1,615	83,700	1,615
2020-06-15	1,592	1,608	1,569	1,572	56,800	1,572
2020-06-12	1,608	1,625	1,588	1,616	51,100	1,616
2020-06-11	1,622	1,641	1,609	1,612	51,500	1,612
2020-06-10	1,665	1,670	1,651	1,652	49,900	1,652
2020-06-09	1,687	1,689	1,653	1,684	46,100	1,684
2020-06-08	1,682	1,690	1,651	1,682	63,300	1,682
2020-06-05	1,705	1,707	1,654	1,686	52,600	1,686
2020-06-04	1,679	1,698	1,629	1,693	59,100	1,693
2020-06-03	1,637	1,669	1,617	1,660	55,300	1,660
2020-06-02	1,644	1,648	1,608	1,621	75,500	1,621
2020-06-01	1,632	1,673	1,601	1,618	83,500	1,618
2020-05-29	1,645	1,684	1,604	1,665	590,400	1,665
2020-05-28	1,610	1,646	1,583	1,641	105,900	1,641
2020-05-27	1,596	1,624	1,581	1,592	74,900	1,592
2020-05-26	1,554	1,596	1,550	1,592	73,500	1,592
2020-05-25	1,550	1,550	1,517	1,546	56,900	1,546
2020-05-22	1,520	1,566	1,499	1,530	52,000	1,530
2020-05-21	1,533	1,570	1,533	1,540	48,800	1,540
2020-05-20	1,480	1,535	1,459	1,528	76,500	1,528
2020-05-19	1,483	1,492	1,453	1,483	104,100	1,483
2020-05-18	1,460	1,462	1,432	1,446	84,200	1,446
2020-05-15	1,456	1,461	1,423	1,444	90,800	1,444
2020-05-14	1,473	1,476	1,428	1,428	62,200	1,428
2020-05-13	1,454	1,479	1,436	1,466	108,600	1,466
2020-05-12	1,491	1,491	1,439	1,448	47,700	1,448
2020-05-11	1,480	1,493	1,422	1,484	147,100	1,484
2020-05-08	1,432	1,480	1,431	1,475	78,600	1,475
2020-05-07	1,449	1,482	1,425	1,431	72,300	1,431
2020-05-01	1,438	1,475	1,417	1,454	97,200	1,454
2020-04-30	1,451	1,463	1,400	1,434	137,900	1,434
2020-04-28	1,449	1,450	1,419	1,445	62,400	1,445
2020-04-27	1,409	1,424	1,373	1,419	80,100	1,419
2020-04-24	1,329	1,395	1,315	1,387	54,000	1,387
2020-04-23	1,329	1,349	1,307	1,329	44,000	1,329
2020-04-22	1,304	1,341	1,293	1,337	46,500	1,337
2020-04-21	1,268	1,332	1,268	1,332	35,400	1,332
2020-04-20	1,280	1,298	1,267	1,291	35,500	1,291
2020-04-17	1,301	1,313	1,276	1,298	51,100	1,298
2020-04-16	1,266	1,301	1,266	1,301	42,700	1,301
2020-04-15	1,302	1,305	1,277	1,296	62,100	1,296
2020-04-14	1,329	1,344	1,285	1,309	63,900	1,309
2020-04-13	1,354	1,366	1,329	1,341	30,300	1,341
2020-04-10	1,328	1,374	1,310	1,371	32,700	1,371
2020-04-09	1,345	1,355	1,304	1,323	36,200	1,323
2020-04-08	1,325	1,371	1,321	1,351	37,700	1,351
2020-04-07	1,312	1,352	1,300	1,348	28,900	1,348
2020-04-06	1,228	1,300	1,228	1,291	48,900	1,291
2020-04-03	1,221	1,271	1,207	1,228	47,700	1,228
2020-04-02	1,251	1,254	1,190	1,219	44,900	1,219
2020-04-01	1,283	1,283	1,239	1,257	50,000	1,257
2020-03-31	1,329	1,331	1,276	1,300	47,400	1,300
2020-03-30	1,280	1,349	1,250	1,334	102,300	1,334
2020-03-27	1,462	1,496	1,421	1,492	99,400	1,492
2020-03-26	1,385	1,422	1,281	1,402	80,800	1,402
2020-03-25	1,353	1,378	1,313	1,376	59,900	1,376
2020-03-24	1,348	1,383	1,258	1,293	89,300	1,293
2020-03-23	1,354	1,354	1,234	1,337	69,500	1,337
2020-03-19	1,234	1,360	1,234	1,354	92,100	1,354
2020-03-18	1,302	1,315	1,206	1,215	105,700	1,215
2020-03-17	1,178	1,325	1,164	1,312	143,000	1,312
2020-03-16	1,147	1,212	1,147	1,197	273,200	1,197
2020-03-13	1,186	1,188	1,118	1,177	241,100	1,177
2020-03-12	1,182	1,205	1,180	1,199	194,300	1,199
2020-03-11	1,196	1,226	1,196	1,212	75,400	1,212
2020-03-10	1,176	1,215	1,170	1,212	124,800	1,212
2020-03-09	1,152	1,194	1,149	1,189	139,100	1,189
2020-03-06	1,210	1,211	1,180	1,205	108,900	1,205
2020-03-05	1,248	1,252	1,219	1,227	103,300	1,227
2020-03-04	1,241	1,255	1,234	1,242	59,700	1,242
2020-03-03	1,295	1,307	1,251	1,256	103,000	1,256
2020-03-02	1,261	1,319	1,261	1,290	163,700	1,290
2020-02-28	1,292	1,304	1,276	1,298	179,400	1,298
2020-02-27	1,335	1,347	1,309	1,335	83,400	1,335
2020-02-26	1,323	1,323	1,282	1,315	56,500	1,315
2020-02-25	1,350	1,366	1,333	1,338	136,400	1,338
2020-02-21	1,393	1,404	1,386	1,392	81,700	1,392
2020-02-20	1,396	1,408	1,385	1,393	46,100	1,393
2020-02-19	1,395	1,398	1,362	1,390	27,700	1,390
2020-02-18	1,376	1,393	1,376	1,385	45,600	1,385
2020-02-17	1,407	1,407	1,377	1,389	24,100	1,389
2020-02-14	1,400	1,410	1,381	1,410	63,400	1,410
2020-02-13	1,375	1,410	1,373	1,404	32,500	1,404
2020-02-12	1,367	1,388	1,365	1,369	50,800	1,369
2020-02-10	1,384	1,397	1,383	1,395	32,600	1,395
2020-02-07	1,353	1,402	1,329	1,391	61,100	1,391
2020-02-06	1,380	1,384	1,371	1,380	39,500	1,380
2020-02-05	1,379	1,379	1,345	1,355	34,000	1,355
2020-02-04	1,328	1,361	1,328	1,361	28,600	1,361
2020-02-03	1,310	1,341	1,310	1,336	32,300	1,336
2020-01-31	1,330	1,351	1,330	1,340	16,100	1,340
2020-01-30	1,336	1,348	1,322	1,335	40,900	1,335
2020-01-29	1,329	1,340	1,326	1,336	25,200	1,336
2020-01-28	1,326	1,336	1,310	1,335	50,100	1,335
2020-01-27	1,357	1,357	1,331	1,344	57,700	1,344
2020-01-24	1,345	1,361	1,345	1,359	31,200	1,359
2020-01-23	1,334	1,356	1,332	1,351	28,600	1,351
2020-01-22	1,351	1,359	1,347	1,349	17,500	1,349
2020-01-21	1,334	1,355	1,334	1,351	15,500	1,351
2020-01-20	1,334	1,341	1,319	1,335	33,000	1,335
2020-01-17	1,334	1,334	1,321	1,327	21,900	1,327
2020-01-16	1,350	1,350	1,326	1,328	28,600	1,328
2020-01-15	1,342	1,351	1,320	1,350	26,300	1,350
2020-01-14	1,347	1,347	1,327	1,343	21,200	1,343
2020-01-10	1,355	1,356	1,333	1,354	30,300	1,354
2020-01-09	1,352	1,357	1,335	1,357	37,900	1,357
2020-01-08	1,328	1,349	1,308	1,333	40,800	1,333
2020-01-07	1,326	1,345	1,315	1,343	47,000	1,343
2020-01-06	1,329	1,331	1,301	1,327	47,300	1,327

分割・併合履歴： [1991-05-28]1株→1.093株