5011 ニチレキグループ(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
2023-12-292,4092,4222,3932,41657,5002,416
2023-12-282,3802,4092,3802,40960,1002,409
2023-12-272,3992,4202,3922,41145,2002,411
2023-12-262,4302,4302,3902,40255,9002,402
2023-12-252,4512,4552,4202,42339,0002,423
2023-12-222,3992,4152,3972,40130,5002,401
2023-12-212,3902,4072,3842,39934,0002,399
2023-12-202,3982,4092,3892,40252,1002,402
2023-12-192,4262,4262,3952,41831,7002,418
2023-12-182,3862,4072,3652,40450,2002,404
2023-12-152,3862,3972,3652,38555,4002,385
2023-12-142,3562,3762,3552,37046,0002,370
2023-12-132,3392,3622,3142,35146,0002,351
2023-12-122,3142,3322,3122,32534,7002,325
2023-12-112,2752,3122,2752,30937,5002,309
2023-12-082,3262,3272,2562,26460,6002,264
2023-12-072,3462,3462,2902,31266,2002,312
2023-12-062,2902,3592,2862,35447,0002,354
2023-12-052,2882,3062,2862,29862,2002,298
2023-12-042,2862,3282,2862,30044,9002,300
2023-12-012,2722,3042,2562,30291,3002,302
2023-11-302,2502,2952,2502,28624,3002,286
2023-11-292,2642,2672,2452,25441,4002,254
2023-11-282,2732,2852,2602,28462,8002,284
2023-11-272,3112,3312,2652,27879,8002,278
2023-11-242,2752,3052,2642,30243,1002,302
2023-11-222,2432,2782,2272,27561,1002,275
2023-11-212,2822,3032,2352,24587,1002,245
2023-11-202,3172,3362,2832,300131,8002,300
2023-11-172,2952,3402,2952,315142,1002,315
2023-11-162,3962,3962,2942,294148,7002,294
2023-11-152,4002,4172,3862,39992,7002,399
2023-11-142,4202,4302,3782,399129,5002,399
2023-11-132,3972,4182,3752,41196,9002,411
2023-11-102,3112,3702,2902,36353,8002,363
2023-11-092,2982,3642,2612,319108,1002,319
2023-11-082,2902,2942,1752,269298,3002,269
2023-11-072,2702,3032,2602,28575,1002,285
2023-11-062,2682,2712,2402,253111,7002,253
2023-11-022,2262,2392,1552,222170,3002,222
2023-11-012,1592,2032,1592,19983,7002,199
2023-10-312,0912,1392,0672,13990,0002,139
2023-10-302,0682,1022,0682,092275,0002,092
2023-10-272,0852,0992,0692,09554,3002,095
2023-10-262,0692,0862,0532,05946,3002,059
2023-10-252,0782,0792,0402,05379,3002,053
2023-10-242,0342,0712,0162,06277,6002,062
2023-10-232,0382,0532,0302,03473,2002,034
2023-10-202,0422,0502,0312,03828,1002,038
2023-10-192,0302,0512,0192,03234,8002,032
2023-10-182,0652,0692,0332,05245,9002,052
2023-10-172,0262,0542,0262,04945,3002,049
2023-10-162,0092,0461,9902,026139,4002,026
2023-10-132,0202,0262,0042,00935,6002,009
2023-10-121,9862,0391,9802,02964,0002,029
2023-10-111,9872,0001,9811,99067,0001,990
2023-10-102,0002,0161,9922,00144,6002,001
2023-10-061,9491,9831,9441,96645,2001,966
2023-10-051,9101,9581,9101,94966,8001,949
2023-10-041,9431,9441,8941,90274,0001,902
2023-10-031,9701,9761,9401,94757,2001,947
2023-10-021,9982,0211,9751,97744,3001,977
2023-09-292,0102,0181,9821,99872,0001,998
2023-09-282,0362,0452,0012,01058,6002,010
2023-09-272,0532,0742,0192,07151,2002,071
2023-09-262,0582,0702,0412,05742,3002,057
2023-09-252,0652,0742,0492,05941,5002,059
2023-09-222,0362,0642,0302,05653,4002,056
2023-09-212,0322,0772,0322,04860,9002,048
2023-09-202,0572,0572,0262,03286,5002,032
2023-09-192,0882,1062,0412,059115,0002,059
2023-09-152,0692,0912,0642,08679,9002,086
2023-09-142,0272,0512,0222,04444,8002,044
2023-09-132,0412,0562,0282,03962,6002,039
2023-09-122,0402,0432,0132,04142,9002,041
2023-09-112,0322,0532,0172,02855,1002,028
2023-09-082,0892,0962,0322,03286,2002,032
2023-09-072,0522,0662,0442,04984,4002,049
2023-09-062,0692,0962,0692,07266,2002,072
2023-09-052,0802,0872,0412,07195,8002,071
2023-09-042,0822,0942,0702,08980,0002,089
2023-09-012,0832,1022,0552,07469,0002,074
2023-08-312,0712,1052,0712,08469,3002,084
2023-08-302,1182,1232,0622,077108,4002,077
2023-08-292,1782,1832,1242,12461,8002,124
2023-08-282,1652,1992,1522,17295,9002,172
2023-08-252,1682,1682,1472,15645,0002,156
2023-08-242,1452,1762,1452,17489,3002,174
2023-08-232,1302,1642,1292,16474,3002,164
2023-08-222,1372,1392,1242,13141,9002,131
2023-08-212,1322,1472,1242,13770,3002,137
2023-08-182,1292,1462,1152,13391,3002,133
2023-08-172,1532,1592,1162,146117,4002,146
2023-08-162,1542,1722,1422,15669,8002,156
2023-08-152,1522,1772,1392,16062,0002,160
2023-08-142,1272,1492,1152,142136,1002,142
2023-08-102,0732,1422,0672,127103,6002,127
2023-08-092,0582,0751,9902,062228,6002,062
2023-08-082,1262,1332,0882,115107,0002,115
2023-08-072,0792,1292,0612,111102,6002,111
2023-08-042,0832,1062,0662,08898,1002,088
2023-08-032,1522,1522,1052,110109,0002,110
2023-08-022,1522,1772,1352,158118,6002,158
2023-08-012,1602,1612,1312,156114,3002,156
2023-07-312,1252,1622,1252,162108,6002,162
2023-07-282,0882,1052,0732,105106,5002,105
2023-07-272,1052,1082,0772,108108,4002,108
2023-07-262,0862,1032,0782,102101,3002,102
2023-07-252,0702,0872,0622,08191,1002,081
2023-07-242,0382,0582,0262,05375,0002,053
2023-07-212,0182,0332,0072,03288,2002,032
2023-07-202,0142,0342,0072,01375,8002,013
2023-07-191,9952,0191,9872,002103,9002,002
2023-07-181,9561,9841,9551,98286,2001,982
2023-07-141,9291,9381,9021,938162,5001,938
2023-07-131,9241,9391,9131,926163,0001,926
2023-07-121,9211,9211,8941,916129,8001,916
2023-07-111,9151,9351,9101,92193,1001,921
2023-07-101,8881,9081,8881,90182,0001,901
2023-07-071,8901,8961,8671,875139,4001,875
2023-07-061,8871,8971,8661,890102,0001,890
2023-07-051,8701,8941,8621,88756,1001,887
2023-07-041,8801,8901,8751,87962,2001,879
2023-07-031,8551,8851,8441,88075,3001,880
2023-06-301,8031,8381,8031,83666,4001,836
2023-06-291,8221,8241,8031,81141,6001,811
2023-06-281,7851,8071,7791,80751,0001,807
2023-06-271,7751,7771,7501,77560,2001,775
2023-06-261,7761,7831,7461,76945,9001,769
2023-06-231,8011,8231,7621,77687,2001,776
2023-06-221,7921,8061,7811,78968,0001,789
2023-06-211,7761,7991,7711,78075,6001,780
2023-06-201,7791,7791,7651,77648,2001,776
2023-06-191,7821,7951,7691,78452,0001,784
2023-06-161,7811,7881,7551,775119,3001,775
2023-06-151,7661,7891,7621,76669,3001,766
2023-06-141,7801,7831,7541,76692,8001,766
2023-06-131,7641,7791,7601,77084,5001,770
2023-06-121,7601,7651,7511,75962,6001,759
2023-06-091,7501,7561,7401,75187,9001,751
2023-06-081,7361,7501,7321,74074,2001,740
2023-06-071,7221,7431,7111,71387,2001,713
2023-06-061,6981,7151,6891,71540,8001,715
2023-06-051,7351,7361,6991,71289,5001,712
2023-06-021,6601,6951,6601,695108,6001,695
2023-06-011,6771,6831,6551,660100,9001,660
2023-05-311,6951,6971,6791,68096,7001,680
2023-05-301,7301,7301,6971,70240,7001,702
2023-05-291,7331,7491,7251,730105,2001,730
2023-05-261,7311,7391,7131,71455,1001,714
2023-05-251,7501,7551,7231,73051,9001,730
2023-05-241,7301,7531,7301,75055,2001,750
2023-05-231,7631,7691,7261,73282,4001,732
2023-05-221,7491,7611,7361,76044,7001,760
2023-05-191,7431,7591,7381,74748,4001,747
2023-05-181,7501,7611,7361,757158,2001,757
2023-05-171,7441,7491,7231,74168,7001,741
2023-05-161,7521,7531,7411,75350,4001,753
2023-05-151,7601,7641,7401,75265,5001,752
2023-05-121,7541,7651,7461,75383,2001,753
2023-05-111,7701,7951,7341,745190,9001,745
2023-05-101,7721,7821,7281,774155,8001,774
2023-05-091,7701,7751,7551,770123,4001,770
2023-05-081,7381,7741,7381,768139,8001,768
2023-05-021,7401,7431,7211,73869,4001,738
2023-05-011,7301,7401,7111,73271,4001,732
2023-04-281,7111,7291,7001,724108,6001,724
2023-04-271,6701,6991,6691,69672,5001,696
2023-04-261,6751,6801,6491,67046,4001,670
2023-04-251,6801,7071,6681,67890,1001,678
2023-04-241,6501,6631,6501,65752,5001,657
2023-04-211,6161,6651,6101,644136,0001,644
2023-04-201,5981,6101,5951,61057,6001,610
2023-04-191,6061,6061,5911,60639,0001,606
2023-04-181,6101,6171,5991,60740,8001,607
2023-04-171,6131,6171,5861,59442,9001,594
2023-04-141,5741,6071,5741,59877,8001,598
2023-04-131,5681,5851,5681,57258,9001,572
2023-04-121,5351,5841,5351,579138,9001,579
2023-04-111,5251,5431,5251,53181,9001,531
2023-04-101,5071,5251,5071,51859,5001,518
2023-04-071,4801,4961,4751,49147,2001,491
2023-04-061,4811,4891,4761,48060,0001,480
2023-04-051,5191,5191,4921,49264,5001,492
2023-04-041,5051,5331,5011,53163,6001,531
2023-04-031,4931,5121,4881,50579,6001,505
2023-03-311,4911,5041,4861,48853,0001,488
2023-03-301,4981,4991,4681,47857,6001,478
2023-03-291,5141,5331,5011,52884,8001,528
2023-03-281,5251,5251,4901,49161,8001,491
2023-03-271,5211,5271,5071,52360,7001,523
2023-03-241,5121,5151,5021,50977,0001,509
2023-03-231,4881,5181,4851,51252,0001,512
2023-03-221,5261,5261,5011,50647,1001,506
2023-03-201,5031,5171,4861,48865,7001,488
2023-03-171,5011,5091,4931,503131,0001,503
2023-03-161,4881,4931,4751,48966,8001,489
2023-03-151,5001,5151,4901,51266,3001,512
2023-03-141,4951,4951,4551,475167,6001,475
2023-03-131,5331,5401,4901,518122,8001,518
2023-03-101,5701,5741,5441,552189,5001,552
2023-03-091,5621,5791,5621,57470,0001,574
2023-03-081,5481,5681,5431,55682,1001,556
2023-03-071,5391,5491,5321,54883,1001,548
2023-03-061,5501,5501,5331,534120,9001,534
2023-03-031,4901,5341,4871,533245,0001,533
2023-03-021,4891,4981,4821,488173,0001,488
2023-03-011,4661,5081,4661,497211,7001,497
2023-02-281,4771,4971,4651,481190,5001,481
2023-02-271,5131,5131,4661,483243,1001,483
2023-02-241,3931,5501,3881,518536,3001,518
2023-02-221,3911,3961,3861,39225,0001,392
2023-02-211,3891,4071,3891,40130,9001,401
2023-02-201,3841,3871,3721,38634,1001,386
2023-02-171,3701,3771,3641,37325,0001,373
2023-02-161,3851,3861,3741,37623,3001,376
2023-02-151,3821,3901,3621,37538,6001,375
2023-02-141,3781,3821,3581,38165,3001,381
2023-02-131,3841,3921,3631,36734,9001,367
2023-02-101,3851,3871,3781,38525,6001,385
2023-02-091,3891,3941,3831,39120,3001,391
2023-02-081,3731,3881,3711,38525,7001,385
2023-02-071,3721,3731,3641,36513,9001,365
2023-02-061,3731,3821,3511,35946,8001,359
2023-02-031,3681,3681,3501,35733,6001,357
2023-02-021,3971,3971,3631,36632,0001,366
2023-02-011,4001,4041,3861,38826,8001,388
2023-01-311,3991,3991,3851,38856,8001,388
2023-01-301,3591,3851,3501,37671,2001,376
2023-01-271,3481,3531,3441,35022,5001,350
2023-01-261,3521,3581,3431,34639,4001,346
2023-01-251,3351,3521,3331,34740,0001,347
2023-01-241,3281,3361,3261,33657,1001,336
2023-01-231,3251,3351,3161,32835,6001,328
2023-01-201,3111,3231,3111,31623,3001,316
2023-01-191,2981,3101,2961,30519,9001,305
2023-01-181,3001,3071,2901,30430,3001,304
2023-01-171,2871,2941,2861,29121,3001,291
2023-01-161,2931,3001,2861,28723,3001,287
2023-01-131,2811,2971,2811,29354,0001,293
2023-01-121,2961,2961,2801,28644,8001,286
2023-01-111,2711,2961,2711,29477,1001,294
2023-01-101,2781,2791,2651,26646,6001,266
2023-01-061,2561,2711,2561,26754,8001,267
2023-01-051,2531,2651,2461,25561,5001,255
2023-01-041,2641,2641,2511,252105,7001,252

分割・併合履歴 : [1991-05-28]1株→1.093株