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
1986/12/27 748 753 745 748 11,026
1986/12/26 753 753 748 749 14,033
1986/12/25 748 748 743 748 58,135
1986/12/24 744 744 743 744 24,056
1986/12/23 748 748 743 743 15,035
1986/12/22 767 767 767 767 2,005
1986/12/19 756 763 754 763 25,058
1986/12/18 776 776 768 773 19,044
1986/12/17 777 778 768 768 45,105
1986/12/16 778 778 763 778 35,081
1986/12/15 740 760 739 748 88,205
1986/12/12 733 740 733 740 25,058
1986/12/11 749 749 739 739 20,047
1986/12/10 758 758 749 749 23,054
1986/12/09 763 768 749 749 39,091
1986/12/08 778 778 758 758 67,156
1986/12/06 780 780 758 758 22,051
1986/12/05 786 786 783 783 32,074
1986/12/04 783 788 768 786 73,170
1986/12/03 783 787 777 783 55,128
1986/12/02 784 784 748 748 106,247
1986/12/01 792 798 778 778 103,240
1986/11/29 788 792 781 781 65,151
1986/11/28 788 793 779 788 105,244
1986/11/27 757 783 748 783 154,358
1986/11/26 738 758 733 756 104,242
1986/11/25 734 743 728 743 32,074
1986/11/22 733 736 708 728 40,093
1986/11/21 702 748 702 738 148,344
1986/11/20 669 688 669 688 99,230
1986/11/19 653 668 653 668 88,205
1986/11/18 648 653 648 653 107,249
1986/11/17 649 655 648 648 32,074
1986/11/14 648 657 648 657 63,147
1986/11/13 668 668 659 663 21,049
1986/11/12 640 650 639 648 75,175
1986/11/11 639 653 639 639 23,054
1986/11/10 647 647 639 639 4,009
1986/11/07 649 649 629 631 14,033
1986/11/06 654 654 634 648 17,040
1986/11/05 673 673 653 653 28,065
1986/11/04 668 673 658 658 19,044
1986/11/01 658 665 653 664 26,061
1986/10/31 639 658 639 648 56,130
1986/10/30 637 648 631 639 19,044
1986/10/29 644 653 634 634 56,130
1986/10/28 640 648 631 644 22,051
1986/10/27 605 629 605 629 19,044
1986/10/25 579 599 579 599 26,061
1986/10/24 578 589 569 569 29,067
1986/10/23 559 564 539 558 73,170
1986/10/22 565 569 549 549 17,040
1986/10/21 584 584 565 565 48,112
1986/10/20 600 600 584 584 45,105
1986/10/17 599 604 594 599 53,123
1986/10/16 616 616 599 599 76,177
1986/10/15 624 624 609 609 15,035
1986/10/14 627 628 619 624 60,140
1986/10/13 629 629 619 627 59,137
1986/10/09 627 629 619 619 81,189
1986/10/08 639 644 629 629 49,114
1986/10/07 629 639 629 639 49,114
1986/10/06 644 644 629 629 102,237
1986/10/04 641 641 637 639 69,161
1986/10/03 639 640 639 639 31,072
1986/10/02 644 644 639 639 19,044
1986/10/01 653 653 644 644 57,133
1986/09/30 654 663 650 651 23,054
1986/09/29 678 678 649 649 27,063
1986/09/27 685 685 681 681 4,009
1986/09/26 693 693 684 685 26,061
1986/09/25 694 697 693 693 47,109
1986/09/24 698 698 693 693 58,135
1986/09/22 716 718 698 698 74,172
1986/09/19 718 728 713 714 21,049
1986/09/18 727 728 718 718 28,065
1986/09/17 728 728 719 728 78,182
1986/09/16 729 729 728 729 27,063
1986/09/12 728 733 727 727 35,081
1986/09/11 748 748 729 729 55,128
1986/09/10 738 748 738 748 34,079
1986/09/09 743 748 738 738 9,021
1986/09/08 758 758 743 748 43,100
1986/09/06 739 757 739 748 8,019
1986/09/05 768 768 729 729 43,100
1986/09/04 763 783 758 758 52,121
1986/09/03 764 764 753 763 49,114
1986/09/02 729 745 729 745 26,061
1986/09/01 738 738 724 724 58,135
1986/08/30 728 728 724 727 41,095
1986/08/29 730 730 726 726 14,033
1986/08/28 729 729 723 728 43,100
1986/08/27 749 751 728 728 98,228
1986/08/25 729 788 729 788 28,065
1986/08/23 728 728 728 728 25,058
1986/08/22 769 773 748 748 100,233
1986/08/21 787 788 778 788 50,116
1986/08/20 803 813 788 788 47,109
1986/08/19 782 793 781 793 66,154
1986/08/18 788 794 778 780 57,133
1986/08/15 785 798 776 778 25,058
1986/08/14 770 773 770 773 9,021
1986/08/13 798 798 768 769 42,098
1986/08/12 778 798 768 768 91,212
1986/08/11 773 783 773 783 8,019
1986/08/08 778 788 778 778 41,095
1986/08/07 789 789 768 773 58,135
1986/08/06 798 798 787 798 55,128
1986/08/05 818 819 809 814 12,028
1986/08/04 829 829 818 818 9,021
1986/08/02 835 836 818 818 30,070
1986/08/01 844 844 844 844 25,058
1986/07/31 845 848 814 814 31,072
1986/07/30 818 848 818 846 51,119
1986/07/29 808 810 808 808 49,114
1986/07/28 820 820 808 808 35,081
1986/07/26 823 838 819 819 18,042
1986/07/25 828 838 818 823 26,061
1986/07/24 834 839 823 826 110,256
1986/07/23 838 848 818 828 72,168
1986/07/22 838 838 818 828 64,149
1986/07/21 858 868 838 848 68,158
1986/07/19 858 868 853 866 31,072
1986/07/18 863 868 853 858 83,193
1986/07/17 858 868 857 862 92,214
1986/07/16 850 853 820 829 75,175
1986/07/15 852 858 848 848 73,170
1986/07/14 858 866 848 848 37,086
1986/07/11 863 866 848 848 34,079
1986/07/10 883 883 868 868 54,126
1986/07/09 874 879 873 878 153,356
1986/07/08 875 875 864 875 138,321
1986/07/07 848 875 848 875 166,386
1986/07/05 845 856 845 846 56,130
1986/07/04 853 853 839 839 137,319
1986/07/03 848 848 838 846 85,198
1986/07/02 843 848 840 848 150,349
1986/07/01 838 843 838 843 106,247
1986/06/30 833 843 833 840 66,154
1986/06/28 829 838 823 833 35,081
1986/06/27 828 838 820 828 92,214
1986/06/26 838 838 820 828 37,086
1986/06/25 823 828 818 828 39,091
1986/06/24 836 836 820 820 54,126
1986/06/23 820 848 818 829 74,172
1986/06/21 825 825 819 819 26,061
1986/06/20 828 828 815 815 89,207
1986/06/19 818 827 813 821 65,151
1986/06/18 808 817 798 813 50,116
1986/06/17 808 813 798 808 62,144
1986/06/16 808 808 798 800 32,074
1986/06/13 808 808 773 783 83,193
1986/06/12 818 828 808 808 121,282
1986/06/11 833 835 808 818 93,216
1986/06/10 833 838 833 833 39,091
1986/06/09 848 848 838 848 37,086
1986/06/07 838 848 828 838 44,102
1986/06/06 848 848 836 838 85,198
1986/06/05 853 856 846 853 67,156
1986/06/04 829 848 828 843 137,319
1986/06/03 825 848 825 828 51,119
1986/06/02 828 833 824 833 64,149
1986/05/31 821 824 820 824 28,065
1986/05/30 818 829 818 820 62,144
1986/05/29 848 848 828 828 132,307
1986/05/28 858 858 848 848 245,570
1986/05/27 838 847 831 845 251,584
1986/05/26 793 828 793 818 126,293
1986/05/24 770 778 768 778 78,182
1986/05/23 775 778 758 768 139,323
1986/05/22 772 772 763 765 65,151
1986/05/21 789 789 778 783 70,163
1986/05/20 797 797 788 789 33,077
1986/05/19 780 794 775 783 65,151
1986/05/17 780 780 771 780 25,058
1986/05/16 793 798 769 779 49,114
1986/05/15 814 818 788 797 113,263
1986/05/14 819 828 798 808 63,147
1986/05/13 844 844 813 819 122,284
1986/05/12 838 848 833 838 149,347
1986/05/09 843 843 828 833 195,454
1986/05/08 838 842 828 838 259,603
1986/05/07 831 831 808 828 483,122
1986/05/06 753 808 752 801 321,747
1986/05/02 766 766 743 743 154,358
1986/05/01 749 758 743 757 94,219
1986/04/30 748 749 738 748 88,205
1986/04/28 748 748 728 738 122,284
1986/04/26 758 758 738 738 64,149
1986/04/25 748 758 748 748 107,249
1986/04/24 739 758 739 758 149,347
1986/04/23 768 768 728 729 205,477
1986/04/22 763 763 748 748 177,412
1986/04/21 773 774 748 753 148,344
1986/04/19 777 782 760 763 55,128
1986/04/18 788 788 748 768 156,363
1986/04/17 793 793 768 768 51,119
1986/04/16 798 808 778 783 81,189
1986/04/15 758 798 755 798 61,142
1986/04/14 758 761 744 758 146,340
1986/04/11 754 758 738 748 156,363
1986/04/10 779 781 728 744 133,310
1986/04/09 828 828 778 778 85,198
1986/04/08 846 849 828 828 165,384
1986/04/07 816 838 815 828 283,659
1986/04/05 748 768 748 764 235,547
1986/04/04 639 718 639 718 1,026,383
1986/04/03 648 648 648 648 124,289
1986/04/02 748 748 748 748 95,221
1986/04/01 848 848 848 848 38,088
1986/03/31 939 1,048 939 1,048 47,109
1986/03/29 919 948 898 948 41,095
1986/03/28 948 948 917 918 37,086
1986/03/27 957 968 948 948 48,112
1986/03/26 998 998 978 978 20,047
1986/03/25 998 1,008 988 998 19,044
1986/03/24 984 995 984 995 17,040
1986/03/22 983 983 983 983 17,040
1986/03/20 1,077 1,077 1,048 1,048 19,044
1986/03/19 1,097 1,097 1,077 1,097 53,123
1986/03/18 1,048 1,117 1,048 1,097 62,144
1986/03/17 1,058 1,097 1,048 1,048 37,086
1986/03/15 1,087 1,087 1,048 1,048 19,044
1986/03/14 1,097 1,097 1,077 1,077 40,093
1986/03/13 1,087 1,087 1,077 1,077 17,040
1986/03/12 1,107 1,137 1,068 1,087 35,081
1986/03/11 1,147 1,147 1,087 1,097 29,067
1986/03/10 1,147 1,147 1,117 1,117 19,044
1986/03/07 1,177 1,177 1,147 1,147 28,065
1986/03/06 1,187 1,187 1,177 1,177 9,021
1986/03/05 1,187 1,197 1,177 1,177 50,116
1986/03/04 1,217 1,217 1,187 1,187 43,100
1986/03/03 1,217 1,217 1,217 1,217 1,002
1986/03/01 1,197 1,197 1,197 1,197 21,049
1986/02/28 1,237 1,237 1,197 1,197 61,142
1986/02/27 1,267 1,267 1,197 1,197 28,065
1986/02/26 1,207 1,247 1,187 1,247 17,040
1986/02/25 1,197 1,207 1,187 1,207 11,026
1986/02/24 1,247 1,247 1,177 1,177 23,054
1986/02/22 1,247 1,257 1,217 1,257 85,198
1986/02/21 1,197 1,297 1,197 1,217 150,349
1986/02/20 1,267 1,267 1,177 1,177 70,163
1986/02/19 1,177 1,257 1,167 1,247 169,393
1986/02/18 1,157 1,167 1,147 1,157 21,049
1986/02/17 1,197 1,197 1,147 1,177 28,065
1986/02/15 1,197 1,197 1,187 1,187 17,040
1986/02/14 1,177 1,197 1,167 1,197 52,121
1986/02/13 1,207 1,217 1,177 1,187 55,128
1986/02/12 1,227 1,227 1,187 1,187 32,074
1986/02/10 1,177 1,237 1,177 1,237 42,098
1986/02/07 1,217 1,237 1,167 1,187 91,212
1986/02/06 1,237 1,237 1,187 1,187 92,214
1986/02/05 1,207 1,237 1,187 1,237 141,328
1986/02/04 1,277 1,277 1,177 1,197 87,202
1986/02/03 1,317 1,317 1,257 1,267 386,898
1986/02/01 1,227 1,297 1,227 1,297 319,742
1986/01/31 1,247 1,277 1,197 1,197 673,564
1986/01/30 1,177 1,227 1,167 1,227 398,926
1986/01/29 1,107 1,177 1,087 1,177 143,333
1986/01/28 1,087 1,097 1,087 1,097 9,021
1986/01/27 1,087 1,087 1,068 1,087 25,058
1986/01/25 1,087 1,117 1,087 1,087 24,056
1986/01/24 1,087 1,107 1,087 1,107 4,009
1986/01/23 1,077 1,127 1,077 1,127 66,154
1986/01/22 1,087 1,127 1,087 1,087 31,072
1986/01/21 1,117 1,137 1,107 1,107 44,102
1986/01/20 1,117 1,147 1,107 1,137 65,151
1986/01/18 1,117 1,117 1,107 1,107 8,019
1986/01/17 1,127 1,137 1,097 1,137 31,072
1986/01/16 1,137 1,147 1,097 1,147 56,130
1986/01/14 1,107 1,147 1,097 1,147 50,116
1986/01/13 1,097 1,137 1,087 1,137 30,070
1986/01/10 1,087 1,097 1,077 1,097 26,061
1986/01/09 1,097 1,127 1,097 1,117 11,026
1986/01/08 1,058 1,157 1,058 1,107 46,107
1986/01/07 1,077 1,097 1,068 1,077 31,072
1986/01/06 1,077 1,077 1,058 1,068 26,061
1986/01/04 1,107 1,117 1,058 1,087 19,044

このページの先頭へ