1. HOME >
  2. 株価時系列 >
  3. 5011 >
  4. 2021年

5011 ニチレキグループ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,4231,4341,4131,42221,2001,422
2021-12-291,3861,4241,3861,42437,3001,424
2021-12-281,4001,4031,3871,39538,7001,395
2021-12-271,3941,3941,3701,38646,7001,386
2021-12-241,3961,3961,3801,38532,3001,385
2021-12-231,4111,4161,3711,38623,4001,386
2021-12-221,3911,4061,3761,38151,6001,381
2021-12-211,4141,4181,3861,38938,7001,389
2021-12-201,4421,4431,3891,39380,0001,393
2021-12-171,4481,4631,4211,45799,8001,457
2021-12-161,4631,4681,4441,45137,3001,451
2021-12-151,4261,4581,4211,44757,4001,447
2021-12-141,4501,4551,4301,435139,6001,435
2021-12-131,4741,4861,4411,45574,1001,455
2021-12-101,4191,4571,4141,454193,3001,454
2021-12-091,4051,4191,3971,413112,8001,413
2021-12-081,4051,4151,3951,405139,8001,405
2021-12-071,3901,4051,3801,405223,5001,405
2021-12-061,3951,4001,3751,382106,1001,382
2021-12-031,3951,4041,3861,395181,1001,395
2021-12-021,3451,4111,3421,392182,6001,392
2021-12-011,3071,3761,3021,366237,6001,366
2021-11-301,2391,3101,2391,307817,5001,307
2021-11-291,2401,2581,2291,241157,2001,241
2021-11-261,2701,2701,2361,254171,0001,254
2021-11-251,2751,2801,2661,278120,8001,278
2021-11-241,2681,2941,2651,265110,8001,265
2021-11-221,2551,2831,2391,27887,3001,278
2021-11-191,2611,2691,2491,26471,2001,264
2021-11-181,2591,2611,2401,25697,1001,256
2021-11-171,2781,2851,2481,249150,8001,249
2021-11-161,3081,3221,2841,285108,3001,285
2021-11-151,2851,3021,2811,291154,6001,291
2021-11-121,2621,2931,2621,283110,0001,283
2021-11-111,2911,2911,2571,26248,9001,262
2021-11-101,3141,3151,2921,29229,3001,292
2021-11-091,3211,3331,3141,31767,0001,317
2021-11-081,3351,3351,3131,32138,7001,321
2021-11-051,3421,3541,3221,32840,1001,328
2021-11-041,3391,3561,3281,34745,8001,347
2021-11-021,3521,3531,3221,32452,4001,324
2021-11-011,3501,3661,3471,36558,3001,365
2021-10-291,3531,3671,3111,34997,1001,349
2021-10-281,3001,3141,2791,293254,6001,293
2021-10-271,3181,3211,3061,30627,9001,306
2021-10-261,3181,3351,3161,32521,3001,325
2021-10-251,3251,3291,3091,31134,5001,311
2021-10-221,3181,3331,3131,32936,9001,329
2021-10-211,3551,3551,3261,32724,4001,327
2021-10-201,3601,3641,3431,34524,3001,345
2021-10-191,3561,3611,3471,34727,8001,347
2021-10-181,3461,3631,3431,35836,2001,358
2021-10-151,3341,3401,3221,33727,3001,337
2021-10-141,3191,3211,3051,31833,9001,318
2021-10-131,3311,3391,3251,33149,4001,331
2021-10-121,3501,3581,3331,33330,4001,333
2021-10-111,3351,3571,3341,35732,1001,357
2021-10-081,3241,3451,3241,32756,0001,327
2021-10-071,2971,3091,2941,29433,8001,294
2021-10-061,2761,3071,2761,29545,2001,295
2021-10-051,2801,2881,2691,27643,7001,276
2021-10-041,3121,3241,2801,29155,8001,291
2021-10-011,3471,3531,2971,30467,7001,304
2021-09-301,3391,3721,3391,36451,6001,364
2021-09-291,3631,3631,3231,33884,0001,338
2021-09-281,3711,3781,3531,37466,8001,374
2021-09-271,3871,3871,3681,36855,7001,368
2021-09-241,3771,3891,3721,38260,1001,382
2021-09-221,3741,3781,3471,34747,2001,347
2021-09-211,3621,3861,3531,37291,7001,372
2021-09-171,3631,3871,3581,38770,4001,387
2021-09-161,3601,3671,3571,36345,2001,363
2021-09-151,3651,3651,3501,35554,1001,355
2021-09-141,3691,3771,3581,37743,5001,377
2021-09-131,3471,3691,3441,36943,7001,369
2021-09-101,3351,3501,3341,35042,8001,350
2021-09-091,3421,3441,3321,33926,0001,339
2021-09-081,3491,3581,3391,34850,6001,348
2021-09-071,3441,3551,3381,34959,4001,349
2021-09-061,3371,3451,3261,33047,9001,330
2021-09-031,3141,3301,3111,32847,6001,328
2021-09-021,2981,3071,2931,30723,5001,307
2021-09-011,2901,3011,2871,29722,2001,297
2021-08-311,2951,3001,2861,28738,4001,287
2021-08-301,2751,2911,2731,29128,5001,291
2021-08-271,2681,2681,2551,26124,1001,261
2021-08-261,2581,2651,2491,26436,5001,264
2021-08-251,2571,2671,2471,24938,5001,249
2021-08-241,2371,2581,2371,25835,8001,258
2021-08-231,2171,2381,2171,23228,4001,232
2021-08-201,2181,2251,2101,21946,0001,219
2021-08-191,2391,2401,2221,22227,9001,222
2021-08-181,2391,2571,2351,23831,3001,238
2021-08-171,2521,2641,2381,23829,9001,238
2021-08-161,2691,2731,2481,24857,7001,248
2021-08-131,2981,3031,2631,26963,3001,269
2021-08-121,3061,3131,2991,30328,0001,303
2021-08-111,3001,3111,2911,29542,5001,295
2021-08-101,3021,3231,2891,29148,8001,291
2021-08-061,3001,3091,2661,297103,5001,297
2021-08-051,3531,3551,3431,34332,0001,343
2021-08-041,3591,3611,3511,36022,6001,360
2021-08-031,3681,3741,3511,35427,3001,354
2021-08-021,3641,3811,3591,37358,5001,373
2021-07-301,3671,3701,3431,34663,4001,346
2021-07-291,3711,3791,3631,37960,9001,379
2021-07-281,3711,3831,3701,37135,2001,371
2021-07-271,3801,3851,3711,37228,1001,372
2021-07-261,3951,3991,3701,38064,2001,380
2021-07-211,3531,3621,3501,35648,1001,356
2021-07-201,3581,3641,3431,34331,8001,343
2021-07-191,3691,3831,3591,36170,7001,361
2021-07-161,3771,3861,3751,37941,1001,379
2021-07-151,3891,4001,3731,37768,0001,377
2021-07-141,3721,3891,3691,37730,6001,377
2021-07-131,3631,3791,3631,37266,7001,372
2021-07-121,3271,3621,3261,351119,3001,351
2021-07-091,2891,3041,2851,30089,7001,300
2021-07-081,3031,3131,2931,30066,0001,300
2021-07-071,3101,3131,3001,30132,1001,301
2021-07-061,3081,3231,3081,31830,1001,318
2021-07-051,3171,3221,3111,31130,2001,311
2021-07-021,3071,3221,3071,31938,5001,319
2021-07-011,3081,3141,3011,30769,5001,307
2021-06-301,3241,3271,3071,307112,6001,307
2021-06-291,3051,3191,2931,31580,5001,315
2021-06-281,3101,3221,3101,31451,9001,314
2021-06-251,3251,3291,3111,31362,6001,313
2021-06-241,3071,3181,3071,31631,0001,316
2021-06-231,3101,3171,3081,31152,4001,311
2021-06-221,3081,3201,2941,31250,2001,312
2021-06-211,2881,2901,2751,28579,2001,285
2021-06-181,3211,3211,3011,31096,1001,310
2021-06-171,3361,3371,3171,31735,2001,317
2021-06-161,3181,3351,3181,33335,8001,333
2021-06-151,3121,3251,2981,31783,2001,317
2021-06-141,3181,3191,3031,31459,8001,314
2021-06-111,3491,3491,3231,32393,3001,323
2021-06-101,3491,3531,3401,34663,6001,346
2021-06-091,3541,3641,3491,34943,0001,349
2021-06-081,3551,3601,3451,35181,1001,351
2021-06-071,3721,3781,3511,35374,4001,353
2021-06-041,3451,3621,3371,35556,8001,355
2021-06-031,3751,3751,3421,344136,9001,344
2021-06-021,3551,3761,3461,375152,3001,375
2021-06-011,3401,3541,3241,354108,8001,354
2021-05-311,3491,3541,3291,336153,9001,336
2021-05-281,3411,3511,3261,345210,7001,345
2021-05-271,3201,3281,3081,311167,5001,311
2021-05-261,3201,3261,2981,318244,8001,318
2021-05-251,3221,3471,3061,328179,8001,328
2021-05-241,3171,3241,3071,30980,5001,309
2021-05-211,3371,3401,3181,320116,1001,320
2021-05-201,3051,3381,3051,32983,6001,329
2021-05-191,2951,3161,2911,30576,0001,305
2021-05-181,2951,3011,2841,29653,8001,296
2021-05-171,3181,3251,2901,30167,6001,301
2021-05-141,3001,3061,2891,29072,1001,290
2021-05-131,3001,3071,2741,27490,8001,274
2021-05-121,3451,3621,3201,320104,1001,320
2021-05-111,4051,4051,3471,347103,7001,347
2021-05-101,3951,4381,3901,414145,3001,414
2021-05-071,4651,4791,3521,392242,4001,392
2021-05-061,4321,4511,4271,43580,9001,435
2021-04-301,4401,4421,4251,43283,7001,432
2021-04-281,4521,4571,4391,44858,8001,448
2021-04-271,4731,4731,4531,45457,2001,454
2021-04-261,5041,5041,4681,47365,5001,473
2021-04-231,4981,5031,4831,48541,3001,485
2021-04-221,5261,5261,4961,50564,0001,505
2021-04-211,5121,5161,4951,49977,5001,499
2021-04-201,5521,5541,5321,53755,2001,537
2021-04-191,5651,5691,5571,56648,8001,566
2021-04-161,5801,5801,5541,55547,6001,555
2021-04-151,5721,5831,5641,58037,1001,580
2021-04-141,5871,5871,5611,57852,0001,578
2021-04-131,5931,6201,5931,59654,8001,596
2021-04-121,5881,6001,5821,59728,1001,597
2021-04-091,6021,6101,5881,58830,0001,588
2021-04-081,6201,6211,6001,60865,1001,608
2021-04-071,6031,6241,5941,62388,4001,623
2021-04-061,5931,6141,5791,58859,4001,588
2021-04-051,6051,6241,5951,60656,0001,606
2021-04-021,5951,6171,5891,60676,4001,606
2021-04-011,5831,5991,5831,58989,6001,589
2021-03-311,5931,6011,5771,58099,4001,580
2021-03-301,6301,6301,6051,61470,2001,614
2021-03-291,6661,6661,6361,65893,1001,658
2021-03-261,6451,6461,6321,64069,3001,640
2021-03-251,6541,6621,6341,63576,0001,635
2021-03-241,6471,6591,6321,632102,0001,632
2021-03-231,6701,6781,6551,657150,5001,657
2021-03-221,6461,6691,6211,664170,1001,664
2021-03-191,6291,6561,6201,656185,1001,656
2021-03-181,6491,6491,6281,635137,5001,635
2021-03-171,6391,6421,6271,638168,2001,638
2021-03-161,6101,6391,6061,634196,2001,634
2021-03-151,5921,6151,5871,615121,6001,615
2021-03-121,5791,5861,5691,58597,8001,585
2021-03-111,5751,5931,5631,583137,2001,583
2021-03-101,5531,5721,5441,568122,4001,568
2021-03-091,5891,5951,5671,580131,9001,580
2021-03-081,5721,5831,5581,582114,1001,582
2021-03-051,5701,5701,5331,55895,4001,558
2021-03-041,5441,5621,5361,561150,6001,561
2021-03-031,5481,5621,5311,552142,2001,552
2021-03-021,5651,5651,5361,540146,1001,540
2021-03-011,5201,5501,5111,550236,2001,550
2021-02-261,5061,5191,5031,506103,0001,506
2021-02-251,5181,5311,5071,527146,1001,527
2021-02-241,5221,5361,5021,513143,0001,513
2021-02-221,5501,5591,5141,538100,8001,538
2021-02-191,5461,5591,5371,55092,9001,550
2021-02-181,5451,5591,5441,552148,8001,552
2021-02-171,5501,5701,5431,550255,9001,550
2021-02-161,5801,5901,5501,550126,1001,550
2021-02-151,5561,5671,5471,56678,3001,566
2021-02-121,5701,5831,5401,56089,7001,560
2021-02-101,5901,5901,5571,57994,3001,579
2021-02-091,6191,6211,5751,597292,8001,597
2021-02-081,5731,5731,5421,565132,4001,565
2021-02-051,5801,5891,5581,568182,8001,568
2021-02-041,5131,5341,5131,53057,3001,530
2021-02-031,5211,5301,5081,51570,5001,515
2021-02-021,4871,5251,4871,51879,9001,518
2021-02-011,4501,4891,4431,48797,6001,487
2021-01-291,4771,4771,4561,46471,0001,464
2021-01-281,4871,4891,4731,48089,3001,480
2021-01-271,5121,5121,4981,50332,6001,503
2021-01-261,5291,5291,5021,51445,0001,514
2021-01-251,5081,5171,4911,51686,7001,516
2021-01-221,5201,5201,4921,49457,4001,494
2021-01-211,5561,5561,5311,53230,5001,532
2021-01-201,5311,5491,5191,54876,3001,548
2021-01-191,5521,5541,5381,53955,7001,539
2021-01-181,5651,5771,5541,55743,8001,557
2021-01-151,6001,6001,5661,57172,2001,571
2021-01-141,6051,6141,5911,599123,4001,599
2021-01-131,5781,6001,5761,59365,2001,593
2021-01-121,6001,6001,5741,59245,8001,592
2021-01-081,5871,6071,5821,60097,3001,600
2021-01-071,5981,6011,5781,58785,3001,587
2021-01-061,5741,5891,5641,58345,2001,583
2021-01-051,5731,5731,5521,56745,0001,567
2021-01-041,6401,6401,5731,586115,2001,586

分割・併合履歴 ： [1991-05-28]1株→1.093株