ニチレキグループ(5011)の株価時系列情報
ニチレキグループ(5011)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 351 | 356 | 348 | 349 | 34,079 |
| 1983/12/27 | 349 | 353 | 348 | 349 | 53,123 |
| 1983/12/26 | 349 | 349 | 348 | 349 | 21,049 |
| 1983/12/24 | 349 | 353 | 349 | 353 | 14,033 |
| 1983/12/23 | 353 | 353 | 347 | 347 | 11,026 |
| 1983/12/22 | 347 | 349 | 345 | 349 | 16,037 |
| 1983/12/21 | 345 | 345 | 345 | 345 | 7,016 |
| 1983/12/20 | 345 | 349 | 345 | 349 | 6,014 |
| 1983/12/19 | 349 | 349 | 344 | 344 | 3,007 |
| 1983/12/17 | 353 | 353 | 353 | 353 | 5,012 |
| 1983/12/16 | 352 | 352 | 344 | 344 | 33,077 |
| 1983/12/15 | 353 | 353 | 352 | 352 | 11,026 |
| 1983/12/14 | 353 | 353 | 353 | 353 | 15,035 |
| 1983/12/13 | 354 | 354 | 354 | 354 | 13,030 |
| 1983/12/12 | 355 | 355 | 355 | 355 | 8,019 |
| 1983/12/09 | 357 | 357 | 356 | 356 | 7,016 |
| 1983/12/08 | 356 | 356 | 355 | 355 | 9,021 |
| 1983/12/07 | 356 | 358 | 354 | 354 | 26,061 |
| 1983/12/06 | 356 | 358 | 356 | 358 | 35,081 |
| 1983/11/30 | 368 | 391 | 368 | 391 | 95,221 |
| 1983/11/29 | 364 | 364 | 364 | 364 | 11,026 |
| 1983/11/28 | 354 | 354 | 354 | 354 | 3,007 |
| 1983/11/26 | 360 | 362 | 360 | 360 | 8,019 |
| 1983/11/25 | 354 | 360 | 354 | 360 | 16,037 |
| 1983/11/24 | 355 | 355 | 352 | 352 | 20,047 |
| 1983/11/22 | 354 | 354 | 354 | 354 | 3,007 |
| 1983/11/21 | 354 | 354 | 353 | 354 | 8,019 |
| 1983/11/19 | 353 | 353 | 353 | 353 | 5,012 |
| 1983/11/18 | 354 | 354 | 352 | 352 | 24,056 |
| 1983/11/16 | 355 | 355 | 354 | 354 | 4,009 |
| 1983/11/14 | 355 | 355 | 355 | 355 | 1,002 |
| 1983/11/11 | 353 | 354 | 353 | 354 | 3,007 |
| 1983/11/10 | 352 | 352 | 352 | 352 | 5,012 |
| 1983/11/09 | 352 | 352 | 351 | 352 | 6,014 |
| 1983/11/08 | 351 | 351 | 351 | 351 | 1,002 |
| 1983/11/07 | 351 | 351 | 351 | 351 | 4,009 |
| 1983/11/05 | 350 | 350 | 350 | 350 | 14,033 |
| 1983/11/04 | 350 | 350 | 350 | 350 | 2,005 |
| 1983/11/02 | 350 | 350 | 350 | 350 | 3,007 |
| 1983/11/01 | 355 | 355 | 349 | 349 | 6,014 |
| 1983/10/31 | 354 | 354 | 354 | 354 | 9,021 |
| 1983/10/29 | 358 | 358 | 356 | 356 | 2,005 |
| 1983/10/28 | 360 | 360 | 359 | 359 | 3,007 |
| 1983/10/25 | 355 | 355 | 355 | 355 | 2,005 |
| 1983/10/24 | 360 | 360 | 354 | 354 | 18,042 |
| 1983/10/22 | 364 | 365 | 364 | 365 | 4,009 |
| 1983/10/21 | 364 | 364 | 364 | 364 | 2,005 |
| 1983/10/20 | 371 | 371 | 369 | 370 | 13,030 |
| 1983/10/17 | 359 | 359 | 359 | 359 | 12,028 |
| 1983/10/14 | 355 | 355 | 355 | 355 | 2,005 |
| 1983/10/13 | 354 | 354 | 354 | 354 | 3,007 |
| 1983/10/12 | 350 | 350 | 350 | 350 | 10,023 |
| 1983/10/11 | 359 | 359 | 359 | 359 | 14,033 |
| 1983/10/07 | 359 | 359 | 359 | 359 | 2,005 |
| 1983/10/06 | 359 | 359 | 359 | 359 | 22,051 |
| 1983/10/04 | 350 | 350 | 350 | 350 | 2,005 |
| 1983/10/03 | 350 | 350 | 349 | 349 | 9,021 |
| 1983/10/01 | 349 | 349 | 349 | 349 | 1,002 |
| 1983/09/30 | 358 | 358 | 351 | 352 | 6,014 |
| 1983/09/29 | 363 | 363 | 353 | 353 | 15,035 |
| 1983/09/28 | 368 | 368 | 367 | 367 | 17,040 |
| 1983/09/26 | 369 | 369 | 369 | 369 | 6,014 |
| 1983/09/22 | 369 | 369 | 369 | 369 | 15,035 |
| 1983/09/21 | 374 | 374 | 371 | 371 | 17,040 |
| 1983/09/20 | 369 | 374 | 369 | 370 | 8,019 |
| 1983/09/19 | 369 | 369 | 369 | 369 | 7,016 |
| 1983/09/17 | 376 | 376 | 376 | 376 | 1,002 |
| 1983/09/16 | 370 | 370 | 369 | 369 | 5,012 |
| 1983/09/14 | 374 | 374 | 369 | 369 | 17,040 |
| 1983/09/13 | 374 | 379 | 374 | 379 | 19,044 |
| 1983/09/12 | 370 | 370 | 370 | 370 | 6,014 |
| 1983/09/09 | 369 | 369 | 369 | 369 | 5,012 |
| 1983/09/07 | 364 | 364 | 364 | 364 | 5,012 |
| 1983/09/06 | 359 | 360 | 359 | 360 | 13,030 |
| 1983/09/05 | 360 | 360 | 359 | 360 | 9,021 |
| 1983/09/03 | 365 | 365 | 365 | 365 | 5,012 |
| 1983/09/02 | 360 | 361 | 359 | 360 | 16,037 |
| 1983/09/01 | 359 | 359 | 359 | 359 | 7,016 |
| 1983/08/30 | 356 | 359 | 356 | 359 | 10,023 |
| 1983/08/29 | 357 | 357 | 356 | 356 | 6,014 |
| 1983/08/27 | 357 | 357 | 357 | 357 | 1,002 |
| 1983/08/26 | 356 | 359 | 355 | 356 | 11,026 |
| 1983/08/24 | 356 | 356 | 355 | 355 | 4,009 |
| 1983/08/23 | 356 | 356 | 355 | 356 | 7,016 |
| 1983/08/22 | 359 | 359 | 357 | 357 | 8,019 |
| 1983/08/19 | 357 | 357 | 357 | 357 | 2,005 |
| 1983/08/18 | 356 | 356 | 355 | 356 | 4,009 |
| 1983/08/17 | 359 | 359 | 355 | 355 | 5,012 |
| 1983/08/16 | 355 | 355 | 354 | 354 | 8,019 |
| 1983/08/15 | 359 | 359 | 354 | 354 | 8,019 |
| 1983/08/12 | 360 | 360 | 359 | 359 | 7,016 |
| 1983/08/11 | 359 | 359 | 359 | 359 | 3,007 |
| 1983/08/10 | 359 | 359 | 359 | 359 | 5,012 |
| 1983/08/09 | 359 | 359 | 359 | 359 | 3,007 |
| 1983/08/08 | 359 | 359 | 359 | 359 | 5,012 |
| 1983/08/06 | 359 | 359 | 359 | 359 | 6,014 |
| 1983/08/05 | 359 | 359 | 359 | 359 | 11,026 |
| 1983/08/04 | 360 | 360 | 359 | 359 | 4,009 |
| 1983/08/03 | 361 | 361 | 359 | 360 | 4,009 |
| 1983/08/02 | 361 | 361 | 360 | 360 | 8,019 |
| 1983/08/01 | 361 | 361 | 361 | 361 | 5,012 |
| 1983/07/30 | 361 | 361 | 361 | 361 | 4,009 |
| 1983/07/29 | 361 | 361 | 361 | 361 | 1,002 |
| 1983/07/28 | 360 | 361 | 360 | 361 | 14,033 |
| 1983/07/27 | 361 | 361 | 360 | 361 | 16,037 |
| 1983/07/26 | 362 | 362 | 362 | 362 | 2,005 |
| 1983/07/25 | 362 | 362 | 359 | 361 | 39,091 |
| 1983/07/23 | 361 | 361 | 361 | 361 | 6,014 |
| 1983/07/22 | 365 | 365 | 365 | 365 | 4,009 |
| 1983/07/21 | 367 | 367 | 359 | 360 | 9,021 |
| 1983/07/20 | 367 | 367 | 367 | 367 | 2,005 |
| 1983/07/19 | 366 | 367 | 366 | 367 | 12,028 |
| 1983/07/18 | 367 | 367 | 367 | 367 | 12,028 |
| 1983/07/15 | 368 | 368 | 367 | 367 | 5,012 |
| 1983/07/14 | 367 | 367 | 367 | 367 | 11,026 |
| 1983/07/13 | 369 | 369 | 369 | 369 | 6,014 |
| 1983/07/12 | 370 | 370 | 369 | 369 | 7,016 |
| 1983/07/11 | 370 | 370 | 370 | 370 | 6,014 |
| 1983/07/09 | 369 | 369 | 369 | 369 | 8,019 |
| 1983/07/08 | 369 | 369 | 369 | 369 | 14,033 |
| 1983/07/07 | 369 | 369 | 369 | 369 | 11,026 |
| 1983/07/06 | 371 | 371 | 369 | 369 | 12,028 |
| 1983/07/05 | 372 | 372 | 371 | 371 | 10,023 |
| 1983/07/04 | 376 | 379 | 376 | 377 | 17,040 |
| 1983/07/01 | 379 | 379 | 379 | 379 | 2,005 |
| 1983/06/30 | 371 | 379 | 371 | 379 | 11,026 |
| 1983/06/29 | 372 | 372 | 370 | 370 | 9,021 |
| 1983/06/28 | 374 | 374 | 373 | 374 | 17,040 |
| 1983/06/27 | 379 | 379 | 374 | 374 | 12,028 |
| 1983/06/25 | 379 | 379 | 379 | 379 | 2,005 |
| 1983/06/24 | 372 | 377 | 372 | 377 | 3,007 |
| 1983/06/23 | 371 | 373 | 371 | 373 | 4,009 |
| 1983/06/22 | 374 | 374 | 370 | 370 | 9,021 |
| 1983/06/21 | 389 | 389 | 379 | 379 | 25,058 |
| 1983/06/20 | 389 | 389 | 384 | 389 | 42,098 |
| 1983/06/17 | 389 | 394 | 379 | 389 | 29,067 |
| 1983/06/16 | 398 | 399 | 393 | 394 | 51,119 |
| 1983/06/15 | 405 | 405 | 397 | 398 | 166,386 |
| 1983/06/14 | 381 | 403 | 381 | 403 | 89,207 |
| 1983/06/13 | 374 | 379 | 374 | 379 | 11,026 |
| 1983/06/11 | 371 | 375 | 371 | 371 | 7,016 |
| 1983/06/10 | 370 | 374 | 370 | 370 | 11,026 |
| 1983/06/09 | 368 | 369 | 366 | 366 | 4,009 |
| 1983/06/08 | 371 | 371 | 371 | 371 | 1,002 |
| 1983/06/07 | 366 | 369 | 366 | 369 | 9,021 |
| 1983/06/06 | 364 | 364 | 364 | 364 | 7,016 |
| 1983/06/04 | 364 | 365 | 364 | 365 | 7,016 |
| 1983/06/03 | 365 | 365 | 364 | 364 | 11,026 |
| 1983/06/02 | 365 | 365 | 364 | 364 | 28,065 |
| 1983/06/01 | 364 | 365 | 362 | 363 | 27,063 |
| 1983/05/31 | 365 | 365 | 364 | 364 | 15,035 |
| 1983/05/30 | 368 | 368 | 368 | 368 | 1,002 |
| 1983/05/27 | 371 | 371 | 369 | 369 | 7,016 |
| 1983/05/26 | 366 | 372 | 366 | 372 | 8,019 |
| 1983/05/25 | 364 | 364 | 364 | 364 | 15,035 |
| 1983/05/23 | 365 | 368 | 364 | 368 | 13,030 |
| 1983/05/19 | 364 | 364 | 364 | 364 | 10,023 |
| 1983/05/18 | 364 | 364 | 363 | 363 | 17,040 |
| 1983/05/17 | 363 | 363 | 363 | 363 | 4,009 |
| 1983/05/16 | 365 | 370 | 362 | 362 | 6,014 |
| 1983/05/14 | 359 | 359 | 359 | 359 | 12,028 |
| 1983/05/13 | 373 | 374 | 364 | 364 | 11,026 |
| 1983/05/12 | 371 | 374 | 371 | 374 | 19,044 |
| 1983/05/11 | 384 | 384 | 383 | 383 | 23,054 |
| 1983/05/10 | 387 | 387 | 384 | 384 | 7,016 |
| 1983/05/09 | 380 | 384 | 375 | 384 | 6,014 |
| 1983/05/07 | 379 | 379 | 379 | 379 | 1,002 |
| 1983/05/06 | 376 | 376 | 376 | 376 | 3,007 |
| 1983/05/02 | 384 | 384 | 370 | 370 | 17,040 |
| 1983/04/30 | 384 | 384 | 384 | 384 | 4,009 |
| 1983/04/28 | 384 | 389 | 384 | 389 | 12,028 |
| 1983/04/27 | 389 | 390 | 385 | 385 | 18,042 |
| 1983/04/25 | 374 | 379 | 374 | 379 | 21,049 |
| 1983/04/23 | 369 | 369 | 364 | 369 | 15,035 |
| 1983/04/22 | 367 | 367 | 367 | 367 | 8,019 |
| 1983/04/20 | 368 | 369 | 368 | 368 | 4,009 |
| 1983/04/19 | 375 | 375 | 369 | 370 | 19,044 |
| 1983/04/18 | 371 | 372 | 370 | 370 | 26,061 |
| 1983/04/15 | 371 | 371 | 371 | 371 | 1,002 |
| 1983/04/14 | 372 | 373 | 371 | 371 | 5,012 |
| 1983/04/13 | 374 | 374 | 374 | 374 | 4,009 |
| 1983/04/12 | 379 | 379 | 379 | 379 | 3,007 |
| 1983/04/11 | 369 | 373 | 369 | 369 | 7,016 |
| 1983/04/09 | 379 | 379 | 379 | 379 | 2,005 |
| 1983/04/08 | 380 | 380 | 379 | 379 | 11,026 |
| 1983/04/07 | 381 | 381 | 379 | 379 | 11,026 |
| 1983/04/06 | 385 | 385 | 384 | 384 | 20,047 |
| 1983/04/05 | 387 | 387 | 384 | 384 | 11,026 |
| 1983/04/04 | 384 | 384 | 384 | 384 | 10,023 |
| 1983/04/02 | 385 | 385 | 384 | 384 | 15,035 |
| 1983/04/01 | 388 | 388 | 387 | 388 | 15,035 |
| 1983/03/31 | 385 | 387 | 385 | 387 | 15,035 |
| 1983/03/30 | 384 | 384 | 384 | 384 | 3,007 |
| 1983/03/29 | 378 | 379 | 378 | 379 | 10,023 |
| 1983/03/28 | 389 | 389 | 378 | 378 | 43,100 |
| 1983/03/26 | 400 | 400 | 389 | 389 | 24,056 |
| 1983/03/25 | 404 | 404 | 399 | 400 | 57,133 |
| 1983/03/24 | 407 | 409 | 399 | 402 | 125,291 |
| 1983/03/23 | 400 | 417 | 400 | 417 | 155,361 |
| 1983/03/22 | 389 | 394 | 388 | 392 | 74,172 |
| 1983/03/18 | 394 | 399 | 389 | 391 | 109,254 |
| 1983/03/17 | 354 | 378 | 354 | 378 | 41,095 |
| 1983/03/16 | 353 | 353 | 351 | 351 | 13,030 |
| 1983/03/15 | 353 | 354 | 353 | 353 | 27,063 |
| 1983/03/12 | 351 | 351 | 351 | 351 | 1,002 |
| 1983/03/11 | 349 | 349 | 349 | 349 | 5,012 |
| 1983/03/10 | 353 | 353 | 353 | 353 | 3,007 |
| 1983/03/09 | 353 | 353 | 353 | 353 | 5,012 |
| 1983/03/08 | 353 | 353 | 353 | 353 | 2,005 |
| 1983/03/07 | 353 | 353 | 353 | 353 | 1,002 |
| 1983/03/05 | 351 | 354 | 351 | 354 | 2,005 |
| 1983/03/04 | 349 | 349 | 349 | 349 | 3,007 |
| 1983/03/03 | 351 | 351 | 351 | 351 | 1,002 |
| 1983/03/02 | 349 | 354 | 349 | 354 | 12,028 |
| 1983/02/28 | 353 | 354 | 351 | 351 | 6,014 |
| 1983/02/26 | 353 | 353 | 353 | 353 | 1,002 |
| 1983/02/25 | 354 | 354 | 354 | 354 | 4,009 |
| 1983/02/24 | 345 | 345 | 345 | 345 | 4,009 |
| 1983/02/23 | 354 | 354 | 349 | 354 | 8,019 |
| 1983/02/22 | 354 | 354 | 354 | 354 | 4,009 |
| 1983/02/21 | 354 | 354 | 354 | 354 | 8,019 |
| 1983/02/18 | 349 | 354 | 349 | 354 | 4,009 |
| 1983/02/17 | 349 | 349 | 349 | 349 | 3,007 |
| 1983/02/16 | 353 | 353 | 349 | 349 | 7,016 |
| 1983/02/15 | 349 | 354 | 349 | 354 | 13,030 |
| 1983/02/14 | 344 | 349 | 340 | 349 | 14,033 |
| 1983/02/12 | 349 | 349 | 344 | 344 | 6,014 |
| 1983/02/09 | 349 | 349 | 349 | 349 | 4,009 |
| 1983/02/08 | 355 | 355 | 349 | 349 | 8,019 |
| 1983/02/07 | 354 | 354 | 354 | 354 | 2,005 |
| 1983/02/05 | 349 | 349 | 349 | 349 | 2,005 |
| 1983/02/04 | 354 | 354 | 354 | 354 | 1,002 |
| 1983/02/03 | 344 | 349 | 344 | 349 | 5,012 |
| 1983/02/02 | 340 | 341 | 340 | 341 | 5,012 |
| 1983/02/01 | 340 | 340 | 340 | 340 | 10,023 |
| 1983/01/31 | 340 | 340 | 340 | 340 | 5,012 |
| 1983/01/27 | 342 | 342 | 340 | 340 | 8,019 |
| 1983/01/26 | 349 | 349 | 340 | 340 | 5,012 |
| 1983/01/25 | 349 | 349 | 349 | 349 | 7,016 |
| 1983/01/24 | 349 | 350 | 349 | 350 | 4,009 |
| 1983/01/22 | 352 | 352 | 352 | 352 | 2,005 |
| 1983/01/21 | 352 | 352 | 352 | 352 | 16,037 |
| 1983/01/20 | 352 | 352 | 352 | 352 | 3,007 |
| 1983/01/18 | 352 | 352 | 352 | 352 | 18,042 |
| 1983/01/17 | 354 | 354 | 354 | 354 | 5,012 |
| 1983/01/14 | 354 | 359 | 354 | 359 | 2,005 |
| 1983/01/13 | 358 | 358 | 352 | 352 | 9,021 |
| 1983/01/11 | 359 | 359 | 359 | 359 | 3,007 |
| 1983/01/10 | 359 | 359 | 359 | 359 | 6,014 |
| 1983/01/08 | 358 | 358 | 358 | 358 | 4,009 |
| 1983/01/07 | 359 | 359 | 359 | 359 | 3,007 |
| 1983/01/06 | 358 | 358 | 358 | 358 | 1,002 |
| 1983/01/05 | 354 | 358 | 354 | 358 | 7,016 |