5011 ニチレキ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,409	2,422	2,393	2,416	57,500	2,416
2023-12-28	2,380	2,409	2,380	2,409	60,100	2,409
2023-12-27	2,399	2,420	2,392	2,411	45,200	2,411
2023-12-26	2,430	2,430	2,390	2,402	55,900	2,402
2023-12-25	2,451	2,455	2,420	2,423	39,000	2,423
2023-12-22	2,399	2,415	2,397	2,401	30,500	2,401
2023-12-21	2,390	2,407	2,384	2,399	34,000	2,399
2023-12-20	2,398	2,409	2,389	2,402	52,100	2,402
2023-12-19	2,426	2,426	2,395	2,418	31,700	2,418
2023-12-18	2,386	2,407	2,365	2,404	50,200	2,404
2023-12-15	2,386	2,397	2,365	2,385	55,400	2,385
2023-12-14	2,356	2,376	2,355	2,370	46,000	2,370
2023-12-13	2,339	2,362	2,314	2,351	46,000	2,351
2023-12-12	2,314	2,332	2,312	2,325	34,700	2,325
2023-12-11	2,275	2,312	2,275	2,309	37,500	2,309
2023-12-08	2,326	2,327	2,256	2,264	60,600	2,264
2023-12-07	2,346	2,346	2,290	2,312	66,200	2,312
2023-12-06	2,290	2,359	2,286	2,354	47,000	2,354
2023-12-05	2,288	2,306	2,286	2,298	62,200	2,298
2023-12-04	2,286	2,328	2,286	2,300	44,900	2,300
2023-12-01	2,272	2,304	2,256	2,302	91,300	2,302
2023-11-30	2,250	2,295	2,250	2,286	24,300	2,286
2023-11-29	2,264	2,267	2,245	2,254	41,400	2,254
2023-11-28	2,273	2,285	2,260	2,284	62,800	2,284
2023-11-27	2,311	2,331	2,265	2,278	79,800	2,278
2023-11-24	2,275	2,305	2,264	2,302	43,100	2,302
2023-11-22	2,243	2,278	2,227	2,275	61,100	2,275
2023-11-21	2,282	2,303	2,235	2,245	87,100	2,245
2023-11-20	2,317	2,336	2,283	2,300	131,800	2,300
2023-11-17	2,295	2,340	2,295	2,315	142,100	2,315
2023-11-16	2,396	2,396	2,294	2,294	148,700	2,294
2023-11-15	2,400	2,417	2,386	2,399	92,700	2,399
2023-11-14	2,420	2,430	2,378	2,399	129,500	2,399
2023-11-13	2,397	2,418	2,375	2,411	96,900	2,411
2023-11-10	2,311	2,370	2,290	2,363	53,800	2,363
2023-11-09	2,298	2,364	2,261	2,319	108,100	2,319
2023-11-08	2,290	2,294	2,175	2,269	298,300	2,269
2023-11-07	2,270	2,303	2,260	2,285	75,100	2,285
2023-11-06	2,268	2,271	2,240	2,253	111,700	2,253
2023-11-02	2,226	2,239	2,155	2,222	170,300	2,222
2023-11-01	2,159	2,203	2,159	2,199	83,700	2,199
2023-10-31	2,091	2,139	2,067	2,139	90,000	2,139
2023-10-30	2,068	2,102	2,068	2,092	275,000	2,092
2023-10-27	2,085	2,099	2,069	2,095	54,300	2,095
2023-10-26	2,069	2,086	2,053	2,059	46,300	2,059
2023-10-25	2,078	2,079	2,040	2,053	79,300	2,053
2023-10-24	2,034	2,071	2,016	2,062	77,600	2,062
2023-10-23	2,038	2,053	2,030	2,034	73,200	2,034
2023-10-20	2,042	2,050	2,031	2,038	28,100	2,038
2023-10-19	2,030	2,051	2,019	2,032	34,800	2,032
2023-10-18	2,065	2,069	2,033	2,052	45,900	2,052
2023-10-17	2,026	2,054	2,026	2,049	45,300	2,049
2023-10-16	2,009	2,046	1,990	2,026	139,400	2,026
2023-10-13	2,020	2,026	2,004	2,009	35,600	2,009
2023-10-12	1,986	2,039	1,980	2,029	64,000	2,029
2023-10-11	1,987	2,000	1,981	1,990	67,000	1,990
2023-10-10	2,000	2,016	1,992	2,001	44,600	2,001
2023-10-06	1,949	1,983	1,944	1,966	45,200	1,966
2023-10-05	1,910	1,958	1,910	1,949	66,800	1,949
2023-10-04	1,943	1,944	1,894	1,902	74,000	1,902
2023-10-03	1,970	1,976	1,940	1,947	57,200	1,947
2023-10-02	1,998	2,021	1,975	1,977	44,300	1,977
2023-09-29	2,010	2,018	1,982	1,998	72,000	1,998
2023-09-28	2,036	2,045	2,001	2,010	58,600	2,010
2023-09-27	2,053	2,074	2,019	2,071	51,200	2,071
2023-09-26	2,058	2,070	2,041	2,057	42,300	2,057
2023-09-25	2,065	2,074	2,049	2,059	41,500	2,059
2023-09-22	2,036	2,064	2,030	2,056	53,400	2,056
2023-09-21	2,032	2,077	2,032	2,048	60,900	2,048
2023-09-20	2,057	2,057	2,026	2,032	86,500	2,032
2023-09-19	2,088	2,106	2,041	2,059	115,000	2,059
2023-09-15	2,069	2,091	2,064	2,086	79,900	2,086
2023-09-14	2,027	2,051	2,022	2,044	44,800	2,044
2023-09-13	2,041	2,056	2,028	2,039	62,600	2,039
2023-09-12	2,040	2,043	2,013	2,041	42,900	2,041
2023-09-11	2,032	2,053	2,017	2,028	55,100	2,028
2023-09-08	2,089	2,096	2,032	2,032	86,200	2,032
2023-09-07	2,052	2,066	2,044	2,049	84,400	2,049
2023-09-06	2,069	2,096	2,069	2,072	66,200	2,072
2023-09-05	2,080	2,087	2,041	2,071	95,800	2,071
2023-09-04	2,082	2,094	2,070	2,089	80,000	2,089
2023-09-01	2,083	2,102	2,055	2,074	69,000	2,074
2023-08-31	2,071	2,105	2,071	2,084	69,300	2,084
2023-08-30	2,118	2,123	2,062	2,077	108,400	2,077
2023-08-29	2,178	2,183	2,124	2,124	61,800	2,124
2023-08-28	2,165	2,199	2,152	2,172	95,900	2,172
2023-08-25	2,168	2,168	2,147	2,156	45,000	2,156
2023-08-24	2,145	2,176	2,145	2,174	89,300	2,174
2023-08-23	2,130	2,164	2,129	2,164	74,300	2,164
2023-08-22	2,137	2,139	2,124	2,131	41,900	2,131
2023-08-21	2,132	2,147	2,124	2,137	70,300	2,137
2023-08-18	2,129	2,146	2,115	2,133	91,300	2,133
2023-08-17	2,153	2,159	2,116	2,146	117,400	2,146
2023-08-16	2,154	2,172	2,142	2,156	69,800	2,156
2023-08-15	2,152	2,177	2,139	2,160	62,000	2,160
2023-08-14	2,127	2,149	2,115	2,142	136,100	2,142
2023-08-10	2,073	2,142	2,067	2,127	103,600	2,127
2023-08-09	2,058	2,075	1,990	2,062	228,600	2,062
2023-08-08	2,126	2,133	2,088	2,115	107,000	2,115
2023-08-07	2,079	2,129	2,061	2,111	102,600	2,111
2023-08-04	2,083	2,106	2,066	2,088	98,100	2,088
2023-08-03	2,152	2,152	2,105	2,110	109,000	2,110
2023-08-02	2,152	2,177	2,135	2,158	118,600	2,158
2023-08-01	2,160	2,161	2,131	2,156	114,300	2,156
2023-07-31	2,125	2,162	2,125	2,162	108,600	2,162
2023-07-28	2,088	2,105	2,073	2,105	106,500	2,105
2023-07-27	2,105	2,108	2,077	2,108	108,400	2,108
2023-07-26	2,086	2,103	2,078	2,102	101,300	2,102
2023-07-25	2,070	2,087	2,062	2,081	91,100	2,081
2023-07-24	2,038	2,058	2,026	2,053	75,000	2,053
2023-07-21	2,018	2,033	2,007	2,032	88,200	2,032
2023-07-20	2,014	2,034	2,007	2,013	75,800	2,013
2023-07-19	1,995	2,019	1,987	2,002	103,900	2,002
2023-07-18	1,956	1,984	1,955	1,982	86,200	1,982
2023-07-14	1,929	1,938	1,902	1,938	162,500	1,938
2023-07-13	1,924	1,939	1,913	1,926	163,000	1,926
2023-07-12	1,921	1,921	1,894	1,916	129,800	1,916
2023-07-11	1,915	1,935	1,910	1,921	93,100	1,921
2023-07-10	1,888	1,908	1,888	1,901	82,000	1,901
2023-07-07	1,890	1,896	1,867	1,875	139,400	1,875
2023-07-06	1,887	1,897	1,866	1,890	102,000	1,890
2023-07-05	1,870	1,894	1,862	1,887	56,100	1,887
2023-07-04	1,880	1,890	1,875	1,879	62,200	1,879
2023-07-03	1,855	1,885	1,844	1,880	75,300	1,880
2023-06-30	1,803	1,838	1,803	1,836	66,400	1,836
2023-06-29	1,822	1,824	1,803	1,811	41,600	1,811
2023-06-28	1,785	1,807	1,779	1,807	51,000	1,807
2023-06-27	1,775	1,777	1,750	1,775	60,200	1,775
2023-06-26	1,776	1,783	1,746	1,769	45,900	1,769
2023-06-23	1,801	1,823	1,762	1,776	87,200	1,776
2023-06-22	1,792	1,806	1,781	1,789	68,000	1,789
2023-06-21	1,776	1,799	1,771	1,780	75,600	1,780
2023-06-20	1,779	1,779	1,765	1,776	48,200	1,776
2023-06-19	1,782	1,795	1,769	1,784	52,000	1,784
2023-06-16	1,781	1,788	1,755	1,775	119,300	1,775
2023-06-15	1,766	1,789	1,762	1,766	69,300	1,766
2023-06-14	1,780	1,783	1,754	1,766	92,800	1,766
2023-06-13	1,764	1,779	1,760	1,770	84,500	1,770
2023-06-12	1,760	1,765	1,751	1,759	62,600	1,759
2023-06-09	1,750	1,756	1,740	1,751	87,900	1,751
2023-06-08	1,736	1,750	1,732	1,740	74,200	1,740
2023-06-07	1,722	1,743	1,711	1,713	87,200	1,713
2023-06-06	1,698	1,715	1,689	1,715	40,800	1,715
2023-06-05	1,735	1,736	1,699	1,712	89,500	1,712
2023-06-02	1,660	1,695	1,660	1,695	108,600	1,695
2023-06-01	1,677	1,683	1,655	1,660	100,900	1,660
2023-05-31	1,695	1,697	1,679	1,680	96,700	1,680
2023-05-30	1,730	1,730	1,697	1,702	40,700	1,702
2023-05-29	1,733	1,749	1,725	1,730	105,200	1,730
2023-05-26	1,731	1,739	1,713	1,714	55,100	1,714
2023-05-25	1,750	1,755	1,723	1,730	51,900	1,730
2023-05-24	1,730	1,753	1,730	1,750	55,200	1,750
2023-05-23	1,763	1,769	1,726	1,732	82,400	1,732
2023-05-22	1,749	1,761	1,736	1,760	44,700	1,760
2023-05-19	1,743	1,759	1,738	1,747	48,400	1,747
2023-05-18	1,750	1,761	1,736	1,757	158,200	1,757
2023-05-17	1,744	1,749	1,723	1,741	68,700	1,741
2023-05-16	1,752	1,753	1,741	1,753	50,400	1,753
2023-05-15	1,760	1,764	1,740	1,752	65,500	1,752
2023-05-12	1,754	1,765	1,746	1,753	83,200	1,753
2023-05-11	1,770	1,795	1,734	1,745	190,900	1,745
2023-05-10	1,772	1,782	1,728	1,774	155,800	1,774
2023-05-09	1,770	1,775	1,755	1,770	123,400	1,770
2023-05-08	1,738	1,774	1,738	1,768	139,800	1,768
2023-05-02	1,740	1,743	1,721	1,738	69,400	1,738
2023-05-01	1,730	1,740	1,711	1,732	71,400	1,732
2023-04-28	1,711	1,729	1,700	1,724	108,600	1,724
2023-04-27	1,670	1,699	1,669	1,696	72,500	1,696
2023-04-26	1,675	1,680	1,649	1,670	46,400	1,670
2023-04-25	1,680	1,707	1,668	1,678	90,100	1,678
2023-04-24	1,650	1,663	1,650	1,657	52,500	1,657
2023-04-21	1,616	1,665	1,610	1,644	136,000	1,644
2023-04-20	1,598	1,610	1,595	1,610	57,600	1,610
2023-04-19	1,606	1,606	1,591	1,606	39,000	1,606
2023-04-18	1,610	1,617	1,599	1,607	40,800	1,607
2023-04-17	1,613	1,617	1,586	1,594	42,900	1,594
2023-04-14	1,574	1,607	1,574	1,598	77,800	1,598
2023-04-13	1,568	1,585	1,568	1,572	58,900	1,572
2023-04-12	1,535	1,584	1,535	1,579	138,900	1,579
2023-04-11	1,525	1,543	1,525	1,531	81,900	1,531
2023-04-10	1,507	1,525	1,507	1,518	59,500	1,518
2023-04-07	1,480	1,496	1,475	1,491	47,200	1,491
2023-04-06	1,481	1,489	1,476	1,480	60,000	1,480
2023-04-05	1,519	1,519	1,492	1,492	64,500	1,492
2023-04-04	1,505	1,533	1,501	1,531	63,600	1,531
2023-04-03	1,493	1,512	1,488	1,505	79,600	1,505
2023-03-31	1,491	1,504	1,486	1,488	53,000	1,488
2023-03-30	1,498	1,499	1,468	1,478	57,600	1,478
2023-03-29	1,514	1,533	1,501	1,528	84,800	1,528
2023-03-28	1,525	1,525	1,490	1,491	61,800	1,491
2023-03-27	1,521	1,527	1,507	1,523	60,700	1,523
2023-03-24	1,512	1,515	1,502	1,509	77,000	1,509
2023-03-23	1,488	1,518	1,485	1,512	52,000	1,512
2023-03-22	1,526	1,526	1,501	1,506	47,100	1,506
2023-03-20	1,503	1,517	1,486	1,488	65,700	1,488
2023-03-17	1,501	1,509	1,493	1,503	131,000	1,503
2023-03-16	1,488	1,493	1,475	1,489	66,800	1,489
2023-03-15	1,500	1,515	1,490	1,512	66,300	1,512
2023-03-14	1,495	1,495	1,455	1,475	167,600	1,475
2023-03-13	1,533	1,540	1,490	1,518	122,800	1,518
2023-03-10	1,570	1,574	1,544	1,552	189,500	1,552
2023-03-09	1,562	1,579	1,562	1,574	70,000	1,574
2023-03-08	1,548	1,568	1,543	1,556	82,100	1,556
2023-03-07	1,539	1,549	1,532	1,548	83,100	1,548
2023-03-06	1,550	1,550	1,533	1,534	120,900	1,534
2023-03-03	1,490	1,534	1,487	1,533	245,000	1,533
2023-03-02	1,489	1,498	1,482	1,488	173,000	1,488
2023-03-01	1,466	1,508	1,466	1,497	211,700	1,497
2023-02-28	1,477	1,497	1,465	1,481	190,500	1,481
2023-02-27	1,513	1,513	1,466	1,483	243,100	1,483
2023-02-24	1,393	1,550	1,388	1,518	536,300	1,518
2023-02-22	1,391	1,396	1,386	1,392	25,000	1,392
2023-02-21	1,389	1,407	1,389	1,401	30,900	1,401
2023-02-20	1,384	1,387	1,372	1,386	34,100	1,386
2023-02-17	1,370	1,377	1,364	1,373	25,000	1,373
2023-02-16	1,385	1,386	1,374	1,376	23,300	1,376
2023-02-15	1,382	1,390	1,362	1,375	38,600	1,375
2023-02-14	1,378	1,382	1,358	1,381	65,300	1,381
2023-02-13	1,384	1,392	1,363	1,367	34,900	1,367
2023-02-10	1,385	1,387	1,378	1,385	25,600	1,385
2023-02-09	1,389	1,394	1,383	1,391	20,300	1,391
2023-02-08	1,373	1,388	1,371	1,385	25,700	1,385
2023-02-07	1,372	1,373	1,364	1,365	13,900	1,365
2023-02-06	1,373	1,382	1,351	1,359	46,800	1,359
2023-02-03	1,368	1,368	1,350	1,357	33,600	1,357
2023-02-02	1,397	1,397	1,363	1,366	32,000	1,366
2023-02-01	1,400	1,404	1,386	1,388	26,800	1,388
2023-01-31	1,399	1,399	1,385	1,388	56,800	1,388
2023-01-30	1,359	1,385	1,350	1,376	71,200	1,376
2023-01-27	1,348	1,353	1,344	1,350	22,500	1,350
2023-01-26	1,352	1,358	1,343	1,346	39,400	1,346
2023-01-25	1,335	1,352	1,333	1,347	40,000	1,347
2023-01-24	1,328	1,336	1,326	1,336	57,100	1,336
2023-01-23	1,325	1,335	1,316	1,328	35,600	1,328
2023-01-20	1,311	1,323	1,311	1,316	23,300	1,316
2023-01-19	1,298	1,310	1,296	1,305	19,900	1,305
2023-01-18	1,300	1,307	1,290	1,304	30,300	1,304
2023-01-17	1,287	1,294	1,286	1,291	21,300	1,291
2023-01-16	1,293	1,300	1,286	1,287	23,300	1,287
2023-01-13	1,281	1,297	1,281	1,293	54,000	1,293
2023-01-12	1,296	1,296	1,280	1,286	44,800	1,286
2023-01-11	1,271	1,296	1,271	1,294	77,100	1,294
2023-01-10	1,278	1,279	1,265	1,266	46,600	1,266
2023-01-06	1,256	1,271	1,256	1,267	54,800	1,267
2023-01-05	1,253	1,265	1,246	1,255	61,500	1,255
2023-01-04	1,264	1,264	1,251	1,252	105,700	1,252

分割・併合履歴： [1991-05-28]1株→1.093株