日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ニチレキ(5011)の株価時系列情報

ニチレキ(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
1985/12/28 1,117 1,157 1,117 1,137 76,177
1985/12/27 1,167 1,167 1,058 1,058 95,221
1985/12/26 1,137 1,237 1,117 1,147 734,706
1985/12/25 1,077 1,137 1,068 1,097 166,386
1985/12/24 988 1,077 978 1,068 118,275
1985/12/23 998 998 978 978 17,040
1985/12/21 1,018 1,018 998 998 3,007
1985/12/20 989 1,018 989 1,018 30,070
1985/12/19 1,028 1,028 978 978 24,056
1985/12/18 1,028 1,028 1,028 1,028 11,026
1985/12/17 1,077 1,077 1,048 1,048 11,026
1985/12/16 1,048 1,097 1,048 1,058 71,165
1985/12/13 1,018 1,028 998 1,028 24,056
1985/12/12 998 998 997 998 20,047
1985/12/11 1,028 1,028 998 1,018 31,072
1985/12/10 1,058 1,058 998 1,038 41,095
1985/12/09 1,038 1,048 1,028 1,038 19,044
1985/12/07 1,058 1,068 1,048 1,048 29,067
1985/12/06 1,087 1,087 1,048 1,058 50,116
1985/12/05 1,087 1,087 1,048 1,087 28,065
1985/12/04 1,147 1,147 1,087 1,087 71,165
1985/12/03 1,097 1,147 1,097 1,147 83,193
1985/12/02 1,147 1,147 1,117 1,117 29,067
1985/11/30 1,127 1,177 1,127 1,157 198,461
1985/11/29 1,137 1,157 1,097 1,127 167,389
1985/11/28 1,147 1,157 1,117 1,157 190,442
1985/11/27 1,127 1,187 1,107 1,167 784,822
1985/11/26 1,058 1,107 1,038 1,068 347,808
1985/11/25 1,087 1,087 1,048 1,058 84,195
1985/11/22 1,018 1,107 998 1,087 540,254
1985/11/21 1,038 1,038 1,008 1,028 119,277
1985/11/20 1,048 1,058 1,008 1,038 112,261
1985/11/19 1,018 1,048 998 1,048 106,247
1985/11/18 1,038 1,048 1,018 1,018 57,133
1985/11/16 1,018 1,038 998 1,028 55,128
1985/11/15 978 1,038 978 998 174,405
1985/11/14 1,038 1,038 996 998 110,256
1985/11/13 1,038 1,087 1,018 1,018 826,920
1985/11/12 996 998 969 998 149,347
1985/11/11 998 1,018 988 988 140,326
1985/11/08 967 1,008 967 1,008 233,542
1985/11/07 930 978 930 966 231,538
1985/11/06 908 936 908 928 31,072
1985/11/05 909 914 907 913 23,054
1985/11/02 898 909 898 909 26,061
1985/11/01 923 923 923 923 3,007
1985/10/31 937 938 927 938 37,086
1985/10/30 919 938 918 938 68,158
1985/10/29 898 928 898 928 90,209
1985/10/28 878 888 868 888 43,100
1985/10/26 877 878 877 878 11,026
1985/10/25 908 908 898 898 9,021
1985/10/24 908 909 896 903 34,079
1985/10/23 905 905 898 898 46,107
1985/10/22 904 909 898 908 74,172
1985/10/21 919 932 898 898 30,070
1985/10/19 928 931 927 927 10,023
1985/10/18 893 928 888 928 42,098
1985/10/17 897 898 888 898 41,095
1985/10/16 859 898 858 898 49,114
1985/10/15 862 897 828 897 116,270
1985/10/14 883 884 862 867 51,119
1985/10/11 878 878 878 878 8,019
1985/10/09 888 903 878 888 66,154
1985/10/08 898 898 897 897 14,033
1985/10/07 932 938 932 937 8,019
1985/10/05 897 937 878 937 34,079
1985/10/04 888 898 879 898 216,503
1985/10/03 968 968 943 943 32,074
1985/10/02 983 1,008 983 984 82,191
1985/10/01 998 1,018 984 984 155,361
1985/09/30 998 1,028 983 988 151,351
1985/09/28 1,008 1,008 983 993 80,186
1985/09/27 987 1,048 983 993 504,171
1985/09/26 994 994 994 994 301,701
1985/09/25 923 927 904 904 268,624
1985/09/24 929 929 922 924 189,440
1985/09/21 908 932 908 927 91,212
1985/09/20 938 953 908 908 124,289
1985/09/19 974 977 946 947 120,279
1985/09/18 997 998 958 974 381,887
1985/09/17 951 983 951 977 469,089
1985/09/13 908 955 908 939 354,824
1985/09/12 898 904 896 903 113,263
1985/09/11 923 923 906 906 103,240
1985/09/10 923 923 908 923 83,193
1985/09/09 934 938 917 918 70,163
1985/09/07 936 946 934 934 237,552
1985/09/06 903 938 888 928 355,826
1985/09/05 903 903 888 898 106,247
1985/09/04 898 908 897 898 83,193
1985/09/03 909 915 908 908 91,212
1985/09/02 889 908 883 908 101,235
1985/08/31 898 907 887 903 113,263
1985/08/30 904 908 883 883 351,817
1985/08/29 888 897 878 897 215,500
1985/08/28 878 893 863 878 115,268
1985/08/27 848 878 824 878 108,251
1985/08/26 821 848 821 838 59,137
1985/08/24 824 824 819 821 61,142
1985/08/23 826 843 826 828 52,121
1985/08/22 823 833 823 824 42,098
1985/08/21 827 828 818 823 44,102
1985/08/20 829 838 828 828 45,105
1985/08/19 838 838 829 829 8,019
1985/08/17 843 857 841 848 72,168
1985/08/16 808 828 808 823 134,312
1985/08/15 838 857 818 818 118,275
1985/08/14 788 818 779 818 125,291
1985/08/13 802 802 779 792 160,372
1985/08/09 798 813 798 813 13,030
1985/08/08 808 813 798 808 52,121
1985/08/07 817 818 808 808 9,021
1985/08/06 858 878 848 848 90,209
1985/08/05 818 858 808 858 73,170
1985/08/03 839 840 818 833 40,093
1985/08/02 867 867 849 849 25,058
1985/08/01 789 879 789 878 96,223
1985/07/31 797 797 778 788 78,182
1985/07/30 798 808 788 798 190,442
1985/07/29 868 868 858 858 106,247
1985/07/27 913 919 897 898 110,256
1985/07/26 957 957 918 923 81,189
1985/07/25 948 958 929 958 75,175
1985/07/24 973 983 957 958 209,486
1985/07/23 1,008 1,038 988 989 467,085
1985/07/22 973 1,038 963 1,028 1,061,465
1985/07/20 903 966 903 966 579,345
1985/07/19 913 924 913 913 103,240
1985/07/18 903 933 888 933 368,856
1985/07/17 923 923 903 923 190,442
1985/07/16 938 938 908 926 238,554
1985/07/15 908 936 887 933 627,457
1985/07/12 843 906 838 906 1,194,774
1985/07/11 848 862 843 848 124,289
1985/07/10 828 868 804 868 199,463
1985/07/09 858 860 828 828 269,626
1985/07/08 887 888 863 865 250,582
1985/07/06 868 888 853 886 617,434
1985/07/05 838 875 832 853 1,112,583
1985/07/04 827 838 807 838 524,217
1985/07/03 808 831 808 831 944,192
1985/07/02 777 825 768 818 975,264
1985/07/01 789 790 768 778 140,326
1985/06/29 788 807 778 778 541,257
1985/06/28 757 796 752 793 878,039
1985/06/27 776 776 738 740 194,451
1985/06/26 741 778 733 775 877,036
1985/06/25 717 747 704 741 382,889
1985/06/24 747 747 709 718 150,349
1985/06/22 721 757 719 748 381,887
1985/06/21 754 754 718 738 283,659
1985/06/20 773 778 753 758 387,901
1985/06/19 758 789 748 768 1,309,039
1985/06/18 735 748 731 748 653,517
1985/06/17 739 770 735 743 1,028,388
1985/06/15 696 738 696 738 1,058,458
1985/06/14 628 698 628 693 1,295,007
1985/06/13 644 668 635 638 721,676
1985/06/12 599 639 599 639 979,274
1985/06/11 608 609 589 609 558,296
1985/06/10 569 611 569 604 926,150
1985/06/07 566 579 566 579 232,540
1985/06/06 574 599 564 569 818,901
1985/06/05 512 587 512 578 1,429,319
1985/06/04 534 537 519 519 407,947
1985/06/03 519 539 502 534 834,939
1985/06/01 518 532 510 519 862,001
1985/05/31 479 514 472 509 1,538,572
1985/05/30 449 483 449 479 918,132
1985/05/29 419 449 419 449 260,605
1985/05/27 416 416 415 415 6,014
1985/05/25 414 414 414 414 4,009
1985/05/24 412 419 412 419 20,047
1985/05/23 411 414 411 412 30,070
1985/05/22 414 414 411 412 10,023
1985/05/21 411 414 410 414 19,044
1985/05/20 413 414 409 409 9,021
1985/05/18 414 414 409 411 9,021
1985/05/17 409 419 409 419 19,044
1985/05/16 409 414 408 414 12,028
1985/05/15 409 414 409 414 6,014
1985/05/14 408 418 408 418 7,016
1985/05/13 410 410 405 405 21,049
1985/05/10 420 424 411 419 44,102
1985/05/09 427 427 424 424 57,133
1985/05/08 429 429 425 428 114,265
1985/05/07 431 438 424 429 137,319
1985/05/04 418 429 416 429 116,270
1985/05/02 403 414 399 414 58,135
1985/05/01 399 399 399 399 16,037
1985/04/30 400 400 399 399 20,047
1985/04/27 399 399 399 399 3,007
1985/04/26 399 399 399 399 7,016
1985/04/25 400 400 389 389 25,058
1985/04/24 408 409 399 399 31,072
1985/04/23 405 407 405 406 51,119
1985/04/22 410 411 407 407 44,102
1985/04/20 404 409 404 409 44,102
1985/04/19 399 404 399 400 77,179
1985/04/18 409 409 389 397 45,105
1985/04/17 379 409 379 409 56,130
1985/04/16 384 386 384 386 10,023
1985/04/15 384 384 384 384 7,016
1985/04/12 382 382 382 382 3,007
1985/04/11 386 386 381 382 9,021
1985/04/10 385 386 379 384 26,061
1985/04/09 386 386 386 386 2,005
1985/04/08 385 385 385 385 9,021
1985/04/04 374 374 365 365 10,023
1985/04/02 370 370 364 365 20,047
1985/04/01 379 379 369 369 18,042
1985/03/30 380 380 379 379 15,035
1985/03/28 365 370 365 370 2,005
1985/03/27 364 364 364 364 12,028
1985/03/26 365 365 365 365 2,005
1985/03/25 369 369 366 366 5,012
1985/03/23 366 369 366 369 4,009
1985/03/22 366 366 365 365 7,016
1985/03/20 364 364 364 364 35,081
1985/03/19 374 374 374 374 10,023
1985/03/18 379 382 375 375 7,016
1985/03/16 382 382 379 379 7,016
1985/03/15 379 383 379 379 5,012
1985/03/14 379 379 379 379 1,002
1985/03/13 374 379 374 379 4,009
1985/03/12 370 370 370 370 5,012
1985/03/11 368 368 368 368 3,007
1985/03/08 368 368 367 367 20,047
1985/03/07 368 368 365 367 27,063
1985/03/06 365 367 365 367 8,019
1985/03/05 365 365 365 365 9,021
1985/03/04 368 368 368 368 10,023
1985/03/02 373 373 373 373 3,007
1985/03/01 377 377 376 376 7,016
1985/02/28 378 379 374 375 10,023
1985/02/27 385 385 379 379 16,037
1985/02/26 385 385 384 384 10,023
1985/02/25 387 387 385 385 14,033
1985/02/23 389 389 385 386 12,028
1985/02/22 385 385 384 385 16,037
1985/02/21 385 385 385 385 12,028
1985/02/20 385 385 385 385 1,002
1985/02/19 384 384 384 384 5,012
1985/02/18 380 384 380 384 15,035
1985/02/16 374 379 374 379 15,035
1985/02/15 372 372 372 372 1,002
1985/02/14 374 374 369 369 24,056
1985/02/13 374 374 374 374 10,023
1985/02/07 379 379 374 374 13,030
1985/02/06 380 380 380 380 7,016
1985/02/05 382 384 382 382 11,026
1985/02/04 382 384 382 384 7,016
1985/02/02 382 384 382 384 4,009
1985/02/01 384 384 384 384 16,037
1985/01/31 384 384 384 384 9,021
1985/01/30 385 385 382 382 7,016
1985/01/29 389 389 385 385 11,026
1985/01/28 385 387 385 387 12,028
1985/01/26 385 385 385 385 21,049
1985/01/25 387 387 385 385 8,019
1985/01/24 385 385 385 385 8,019
1985/01/23 383 384 383 384 12,028
1985/01/22 384 384 381 381 24,056
1985/01/21 385 388 384 384 5,012
1985/01/19 388 389 380 380 38,088
1985/01/18 385 386 385 385 9,021
1985/01/17 384 389 383 384 14,033
1985/01/16 378 379 378 379 2,005
1985/01/14 384 384 374 374 21,049
1985/01/11 395 395 390 390 6,014
1985/01/10 385 394 385 394 41,095
1985/01/08 396 398 394 394 5,012
1985/01/07 396 399 396 399 7,016
1985/01/05 399 399 396 399 7,016
1985/01/04 397 398 396 398 3,007

このページの先頭へ