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
1987/12/28 1,038 1,038 1,008 1,028 16,037
1987/12/26 1,097 1,097 1,038 1,038 6,014
1987/12/25 1,127 1,137 1,077 1,077 33,077
1987/12/24 1,147 1,147 1,117 1,127 216,503
1987/12/23 1,157 1,157 1,127 1,157 96,223
1987/12/22 1,167 1,167 1,147 1,157 230,535
1987/12/21 1,137 1,157 1,137 1,157 211,491
1987/12/18 1,107 1,127 1,097 1,117 110,256
1987/12/17 1,127 1,127 1,097 1,127 84,195
1987/12/16 1,097 1,147 1,097 1,097 132,307
1987/12/15 1,058 1,097 1,058 1,097 50,116
1987/12/14 1,058 1,068 1,048 1,068 4,009
1987/12/11 1,058 1,068 1,048 1,058 47,109
1987/12/10 1,048 1,097 1,048 1,097 72,168
1987/12/09 1,048 1,048 1,018 1,028 7,016
1987/12/08 1,058 1,058 1,048 1,048 7,016
1987/12/07 1,018 1,028 1,018 1,028 25,058
1987/12/05 1,028 1,038 1,028 1,028 16,037
1987/12/04 1,048 1,058 1,028 1,028 19,044
1987/12/03 1,077 1,087 1,068 1,068 70,163
1987/12/02 1,058 1,077 1,058 1,068 80,186
1987/12/01 1,028 1,038 1,018 1,038 11,026
1987/11/30 1,028 1,048 1,028 1,048 14,033
1987/11/28 1,068 1,068 1,048 1,048 22,051
1987/11/27 1,058 1,077 1,048 1,068 62,144
1987/11/26 1,038 1,058 1,018 1,058 80,186
1987/11/25 1,028 1,038 1,018 1,028 65,151
1987/11/24 1,018 1,018 1,008 1,008 10,023
1987/11/20 1,018 1,018 1,008 1,008 5,012
1987/11/19 1,038 1,038 1,028 1,028 15,035
1987/11/18 1,018 1,038 1,018 1,038 31,072
1987/11/17 1,028 1,077 1,028 1,077 53,123
1987/11/16 1,028 1,028 1,028 1,028 26,061
1987/11/13 1,008 1,018 1,008 1,018 10,023
1987/11/12 998 1,028 998 1,028 49,114
1987/11/11 1,018 1,028 979 998 50,116
1987/11/10 1,028 1,028 1,018 1,028 77,179
1987/11/09 1,038 1,038 1,028 1,038 34,079
1987/11/07 1,048 1,048 1,028 1,038 42,098
1987/11/06 1,028 1,028 1,008 1,018 45,105
1987/11/05 1,048 1,048 1,008 1,008 86,200
1987/11/04 1,018 1,048 1,018 1,028 98,228
1987/11/02 1,018 1,018 998 998 13,030
1987/10/31 998 1,018 998 1,018 22,051
1987/10/30 1,018 1,018 998 998 10,023
1987/10/29 998 1,018 974 1,018 49,114
1987/10/28 1,018 1,048 1,018 1,018 20,047
1987/10/27 988 1,018 980 1,018 82,191
1987/10/26 1,028 1,038 990 1,008 95,221
1987/10/24 1,028 1,048 1,028 1,028 26,061
1987/10/23 1,068 1,077 1,018 1,048 80,186
1987/10/22 1,058 1,058 1,008 1,048 146,340
1987/10/21 948 959 944 958 49,114
1987/10/19 1,107 1,107 1,077 1,097 154,358
1987/10/16 1,127 1,137 1,107 1,137 88,205
1987/10/15 1,087 1,127 1,087 1,107 21,049
1987/10/14 1,117 1,117 1,087 1,097 65,151
1987/10/13 1,147 1,147 1,117 1,127 40,093
1987/10/12 1,147 1,147 1,117 1,147 37,086
1987/10/09 1,117 1,117 1,117 1,117 18,042
1987/10/08 1,107 1,137 1,107 1,117 35,081
1987/10/07 1,097 1,167 1,087 1,147 92,214
1987/10/06 1,097 1,107 1,097 1,107 19,044
1987/10/05 1,097 1,097 1,087 1,087 19,044
1987/10/03 1,097 1,097 1,087 1,087 10,023
1987/10/02 1,087 1,117 1,087 1,087 18,042
1987/10/01 1,058 1,087 1,058 1,087 19,044
1987/09/30 1,068 1,117 1,058 1,117 44,102
1987/09/29 1,107 1,147 1,087 1,087 26,061
1987/09/28 1,048 1,048 1,048 1,048 3,007
1987/09/26 1,048 1,048 1,048 1,048 12,028
1987/09/25 1,048 1,077 1,028 1,048 50,116
1987/09/24 1,087 1,087 1,058 1,068 24,056
1987/09/22 1,097 1,107 1,087 1,107 9,021
1987/09/21 1,137 1,137 1,117 1,127 67,156
1987/09/18 1,107 1,137 1,097 1,127 75,175
1987/09/17 1,097 1,117 1,048 1,058 36,084
1987/09/16 1,107 1,117 1,097 1,097 17,040
1987/09/14 1,117 1,127 1,117 1,127 37,086
1987/09/11 1,117 1,157 1,117 1,117 27,063
1987/09/10 1,117 1,137 1,097 1,107 119,277
1987/09/09 1,157 1,157 1,137 1,137 49,114
1987/09/08 1,157 1,187 1,157 1,157 26,061
1987/09/07 1,127 1,167 1,127 1,157 47,109
1987/09/05 1,197 1,197 1,167 1,167 43,100
1987/09/04 1,217 1,237 1,197 1,237 72,168
1987/09/03 1,237 1,247 1,167 1,237 360,838
1987/09/02 1,157 1,247 1,157 1,237 570,324
1987/09/01 1,137 1,157 1,137 1,157 67,156
1987/08/31 1,137 1,137 1,127 1,137 47,109
1987/08/29 1,127 1,157 1,127 1,157 65,151
1987/08/28 1,177 1,187 1,127 1,167 101,235
1987/08/27 1,217 1,217 1,167 1,187 266,619
1987/08/26 1,187 1,217 1,177 1,217 1,124,611
1987/08/25 1,077 1,167 1,068 1,157 515,196
1987/08/24 1,087 1,087 1,077 1,077 32,074
1987/08/22 1,048 1,097 1,038 1,087 120,279
1987/08/21 1,048 1,058 1,038 1,038 44,102
1987/08/20 1,028 1,048 1,028 1,048 42,098
1987/08/19 1,028 1,058 1,028 1,048 40,093
1987/08/18 1,068 1,077 1,048 1,068 90,209
1987/08/17 1,068 1,087 1,068 1,068 70,163
1987/08/14 1,058 1,068 1,048 1,048 100,233
1987/08/13 1,097 1,097 1,058 1,058 157,365
1987/08/12 1,097 1,127 1,087 1,097 594,380
1987/08/11 1,038 1,068 1,038 1,058 266,619
1987/08/10 988 1,008 983 998 106,247
1987/08/07 983 988 969 988 57,133
1987/08/06 978 983 969 983 32,074
1987/08/05 973 977 968 977 53,123
1987/08/04 984 985 973 973 51,119
1987/08/03 979 988 970 983 38,088
1987/08/01 958 958 949 950 16,037
1987/07/31 943 953 939 953 41,095
1987/07/30 929 938 928 933 10,023
1987/07/29 933 934 919 919 65,151
1987/07/28 937 937 929 929 9,021
1987/07/27 929 929 918 927 11,026
1987/07/25 963 964 929 929 23,054
1987/07/24 898 949 898 948 15,035
1987/07/23 878 889 869 889 32,074
1987/07/22 898 898 880 888 25,058
1987/07/21 907 909 907 908 35,081
1987/07/20 938 939 923 928 38,088
1987/07/17 967 978 950 950 55,128
1987/07/16 958 968 954 968 53,123
1987/07/15 969 969 953 954 14,033
1987/07/14 958 968 958 968 15,035
1987/07/13 958 958 953 953 12,028
1987/07/10 947 958 928 953 33,077
1987/07/09 923 938 913 938 25,058
1987/07/08 938 948 913 913 40,093
1987/07/07 928 938 928 938 24,056
1987/07/06 959 968 948 948 46,107
1987/07/04 966 966 958 958 20,047
1987/07/03 988 988 967 967 23,054
1987/07/02 988 988 988 988 15,035
1987/07/01 929 958 928 945 39,091
1987/06/30 958 958 928 928 56,130
1987/06/29 978 983 967 978 30,070
1987/06/27 979 998 978 998 16,037
1987/06/26 998 1,008 978 978 35,081
1987/06/25 1,008 1,008 993 998 36,084
1987/06/24 948 953 941 953 93,216
1987/06/23 949 953 929 930 70,163
1987/06/22 979 988 949 950 69,161
1987/06/19 1,018 1,018 987 989 85,198
1987/06/18 998 998 985 998 45,105
1987/06/17 979 998 978 984 61,142
1987/06/16 1,008 1,008 978 979 74,172
1987/06/15 1,008 1,028 998 1,008 66,154
1987/06/12 1,028 1,028 1,008 1,008 68,158
1987/06/11 1,018 1,028 1,008 1,018 57,133
1987/06/10 1,008 1,028 1,008 1,008 74,172
1987/06/09 1,028 1,028 1,008 1,008 82,191
1987/06/08 1,018 1,028 1,008 1,028 70,163
1987/06/06 998 1,008 998 1,008 70,163
1987/06/05 1,018 1,028 989 993 195,454
1987/06/04 1,018 1,028 1,008 1,028 144,335
1987/06/03 978 1,038 978 1,018 105,244
1987/06/02 1,077 1,077 998 1,038 181,421
1987/06/01 1,097 1,107 1,048 1,077 454,054
1987/05/30 1,068 1,127 1,068 1,068 1,402,256
1987/05/29 1,048 1,048 1,048 1,048 588,366
1987/05/28 938 943 913 943 147,342
1987/05/27 963 963 947 953 294,684
1987/05/26 948 973 948 953 614,427
1987/05/25 928 949 924 947 309,719
1987/05/23 898 923 888 923 131,305
1987/05/22 894 898 878 878 41,095
1987/05/21 897 898 878 888 65,151
1987/05/20 918 928 884 888 299,696
1987/05/19 862 928 858 908 358,833
1987/05/18 849 883 849 868 30,070
1987/05/15 870 889 845 845 73,170
1987/05/14 843 868 843 868 42,098
1987/05/13 849 849 839 839 64,149
1987/05/12 828 848 828 848 78,182
1987/05/11 824 828 821 828 38,088
1987/05/08 827 836 820 820 66,154
1987/05/07 820 823 818 820 17,040
1987/05/06 828 838 819 819 38,088
1987/05/02 824 828 818 818 29,067
1987/05/01 828 828 818 823 41,095
1987/04/30 827 827 818 818 41,095
1987/04/28 804 808 798 808 29,067
1987/04/27 828 828 809 828 41,095
1987/04/25 848 848 823 828 47,109
1987/04/24 819 833 819 828 38,088
1987/04/23 818 819 818 818 21,049
1987/04/22 826 826 818 818 40,093
1987/04/21 828 858 823 828 53,123
1987/04/20 824 838 824 838 24,056
1987/04/17 853 854 819 819 89,207
1987/04/16 838 869 838 843 108,251
1987/04/15 863 863 828 838 133,310
1987/04/14 828 868 818 868 69,161
1987/04/13 863 868 828 828 60,140
1987/04/10 848 868 848 868 165,384
1987/04/09 927 928 863 868 205,477
1987/04/08 954 958 928 928 461,071
1987/04/07 908 958 907 942 650,510
1987/04/06 878 907 872 878 578,343
1987/04/04 838 848 834 848 233,542
1987/04/03 837 848 818 824 390,908
1987/04/02 778 818 778 817 305,710
1987/04/01 763 773 763 768 49,114
1987/03/31 763 768 748 763 60,140
1987/03/30 783 783 763 764 145,337
1987/03/28 739 768 739 763 24,056
1987/03/27 714 733 714 733 13,030
1987/03/26 718 718 708 710 16,037
1987/03/25 713 723 698 703 81,189
1987/03/24 713 717 708 708 71,165
1987/03/23 709 718 708 713 56,130
1987/03/20 710 722 708 708 59,137
1987/03/19 728 730 708 708 52,121
1987/03/18 739 740 718 728 70,163
1987/03/17 733 738 728 733 40,093
1987/03/16 729 733 729 733 21,049
1987/03/13 728 738 728 733 70,163
1987/03/12 728 738 718 718 29,067
1987/03/11 728 742 723 728 52,121
1987/03/10 738 738 728 728 32,074
1987/03/09 743 743 728 728 17,040
1987/03/07 743 743 733 733 26,061
1987/03/06 747 747 740 743 40,093
1987/03/05 748 748 730 730 17,040
1987/03/04 758 761 728 728 47,109
1987/03/03 748 751 748 751 26,061
1987/03/02 743 748 728 728 16,037
1987/02/28 738 743 738 743 23,054
1987/02/27 758 758 740 740 34,079
1987/02/26 769 776 758 758 38,088
1987/02/25 778 778 759 768 59,137
1987/02/24 763 788 758 758 216,503
1987/02/23 765 766 753 762 69,161
1987/02/20 742 743 742 743 19,044
1987/02/19 702 707 702 702 74,172
1987/02/18 711 717 698 698 37,086
1987/02/17 700 705 700 701 24,056
1987/02/16 698 699 698 698 27,063
1987/02/13 701 708 698 708 42,098
1987/02/12 724 724 701 701 32,074
1987/02/10 713 715 708 714 9,021
1987/02/09 726 726 718 718 11,026
1987/02/07 746 746 724 724 15,035
1987/02/06 724 726 723 723 8,019
1987/02/05 718 719 714 718 8,019
1987/02/04 727 728 713 713 26,061
1987/02/03 749 749 723 724 11,026
1987/02/02 757 758 748 749 22,051
1987/01/31 754 758 738 758 43,100
1987/01/30 748 758 729 729 43,100
1987/01/29 763 763 744 754 20,047
1987/01/28 758 758 733 753 32,074
1987/01/27 768 775 765 765 26,061
1987/01/26 778 781 773 774 61,142
1987/01/24 767 769 767 769 80,186
1987/01/23 761 767 758 767 110,256
1987/01/22 742 765 742 762 186,433
1987/01/21 718 746 718 746 74,172
1987/01/20 738 738 719 727 15,035
1987/01/19 747 747 746 746 6,014
1987/01/16 747 747 746 747 5,012
1987/01/14 748 748 748 748 1,002
1987/01/13 738 743 727 728 54,126
1987/01/12 740 741 728 728 15,035
1987/01/09 748 748 740 740 31,072
1987/01/08 758 768 758 768 26,061
1987/01/07 760 768 750 768 52,121
1987/01/06 752 759 752 758 9,021
1987/01/05 750 751 750 750 8,019

このページの先頭へ