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
1988/12/28 1,058 1,058 1,058 1,058 6,014
1988/12/27 1,048 1,068 1,048 1,058 29,067
1988/12/26 1,068 1,077 1,058 1,058 16,037
1988/12/24 1,048 1,048 1,048 1,048 3,007
1988/12/23 1,048 1,058 1,048 1,048 26,061
1988/12/22 1,058 1,068 1,048 1,048 29,067
1988/12/21 1,048 1,058 1,048 1,058 33,077
1988/12/20 1,048 1,048 1,028 1,048 20,047
1988/12/19 1,048 1,048 1,038 1,038 25,058
1988/12/16 1,048 1,068 1,048 1,048 53,123
1988/12/15 1,048 1,077 1,048 1,048 90,209
1988/12/14 1,048 1,048 1,038 1,048 18,042
1988/12/13 1,038 1,038 1,028 1,028 49,114
1988/12/12 1,038 1,048 1,038 1,038 39,091
1988/12/09 1,038 1,038 1,028 1,038 21,049
1988/12/08 1,028 1,038 1,028 1,038 23,054
1988/12/07 1,028 1,048 1,028 1,048 9,021
1988/12/06 1,058 1,058 1,018 1,048 40,093
1988/12/05 1,068 1,068 1,038 1,048 24,056
1988/12/03 1,058 1,068 1,058 1,068 23,054
1988/12/02 1,068 1,068 1,048 1,048 31,072
1988/12/01 1,068 1,068 1,058 1,058 27,063
1988/11/30 1,077 1,077 1,058 1,058 21,049
1988/11/29 1,068 1,077 1,038 1,038 14,033
1988/11/28 1,087 1,097 1,068 1,097 12,028
1988/11/26 1,107 1,107 1,107 1,107 5,012
1988/11/25 1,117 1,127 1,107 1,117 60,140
1988/11/24 1,068 1,127 1,068 1,107 108,251
1988/11/22 1,068 1,068 1,048 1,068 96,223
1988/11/21 1,048 1,077 1,048 1,068 50,116
1988/11/18 1,018 1,048 1,018 1,048 26,061
1988/11/17 1,018 1,018 1,008 1,008 15,035
1988/11/16 995 1,008 995 1,008 31,072
1988/11/15 989 994 989 994 37,086
1988/11/14 988 988 988 988 5,012
1988/11/11 974 978 974 978 9,021
1988/11/10 982 982 974 978 52,121
1988/11/09 990 990 978 981 29,067
1988/11/08 989 989 989 989 5,012
1988/11/07 993 993 989 989 23,054
1988/11/05 997 998 997 998 11,026
1988/11/02 1,018 1,018 998 998 31,072
1988/11/01 1,008 1,008 1,008 1,008 17,040
1988/10/31 1,008 1,018 998 1,018 27,063
1988/10/29 1,018 1,018 998 1,008 17,040
1988/10/28 1,058 1,058 1,008 1,008 37,086
1988/10/27 1,048 1,048 1,048 1,048 13,030
1988/10/26 1,048 1,058 1,048 1,048 6,014
1988/10/25 1,028 1,028 998 1,028 14,033
1988/10/24 1,008 1,008 998 998 7,016
1988/10/22 1,008 1,008 998 998 40,093
1988/10/21 1,028 1,028 998 998 33,077
1988/10/20 1,028 1,028 1,018 1,018 5,012
1988/10/19 1,038 1,048 1,038 1,048 21,049
1988/10/18 1,068 1,068 1,048 1,048 39,091
1988/10/17 1,058 1,068 1,058 1,058 12,028
1988/10/14 1,068 1,068 1,068 1,068 1,002
1988/10/13 1,097 1,097 1,048 1,048 12,028
1988/10/12 1,038 1,097 1,038 1,097 35,081
1988/10/11 1,048 1,048 1,048 1,048 5,012
1988/10/07 1,058 1,058 1,048 1,048 7,016
1988/10/06 1,077 1,077 1,077 1,077 2,005
1988/10/05 1,048 1,117 1,048 1,117 47,109
1988/10/04 1,048 1,068 1,038 1,038 44,102
1988/10/03 1,048 1,048 1,028 1,028 46,107
1988/10/01 1,048 1,058 1,038 1,038 25,058
1988/09/30 1,048 1,048 1,038 1,048 44,102
1988/09/29 1,058 1,058 1,048 1,048 7,016
1988/09/27 1,058 1,068 1,058 1,058 10,023
1988/09/26 1,038 1,058 1,028 1,058 43,100
1988/09/24 1,038 1,038 1,028 1,028 32,074
1988/09/22 1,018 1,048 1,008 1,008 67,156
1988/09/21 1,038 1,038 1,008 1,018 28,065
1988/09/20 1,048 1,048 1,038 1,038 28,065
1988/09/19 1,068 1,077 1,058 1,077 22,051
1988/09/16 1,097 1,097 1,058 1,058 15,035
1988/09/14 1,087 1,087 1,058 1,058 17,040
1988/09/13 1,097 1,097 1,087 1,087 13,030
1988/09/12 1,087 1,087 1,077 1,077 7,016
1988/09/09 1,117 1,127 1,077 1,077 27,063
1988/09/08 1,127 1,137 1,097 1,117 25,058
1988/09/07 1,127 1,147 1,127 1,127 15,035
1988/09/06 1,117 1,147 1,107 1,147 48,112
1988/09/05 1,117 1,117 1,117 1,117 9,021
1988/09/03 1,117 1,117 1,097 1,097 4,009
1988/09/02 1,077 1,097 1,077 1,097 23,054
1988/09/01 1,058 1,097 1,048 1,077 33,077
1988/08/31 1,058 1,058 1,058 1,058 10,023
1988/08/30 1,058 1,068 1,018 1,058 57,133
1988/08/27 1,048 1,058 1,048 1,048 5,012
1988/08/26 1,038 1,058 1,038 1,058 23,054
1988/08/25 1,058 1,058 1,038 1,058 35,081
1988/08/24 1,058 1,068 1,058 1,058 8,019
1988/08/23 1,048 1,077 1,048 1,058 11,026
1988/08/22 1,058 1,068 1,058 1,058 23,054
1988/08/19 1,058 1,058 1,058 1,058 8,019
1988/08/18 1,058 1,058 1,048 1,058 26,061
1988/08/17 1,058 1,058 1,058 1,058 10,023
1988/08/16 1,058 1,058 1,028 1,048 7,016
1988/08/12 1,048 1,068 1,048 1,068 8,019
1988/08/08 1,077 1,077 1,048 1,048 36,084
1988/08/06 1,077 1,087 1,068 1,087 9,021
1988/08/05 1,077 1,087 1,077 1,077 6,014
1988/08/04 1,077 1,087 1,068 1,077 12,028
1988/08/03 1,068 1,077 1,068 1,077 30,070
1988/08/02 1,077 1,087 1,058 1,058 8,019
1988/08/01 1,058 1,097 1,058 1,087 11,026
1988/07/30 1,058 1,107 1,058 1,097 11,026
1988/07/29 1,077 1,087 1,077 1,077 27,063
1988/07/28 1,097 1,097 1,097 1,097 7,016
1988/07/27 1,068 1,097 1,068 1,087 8,019
1988/07/26 1,068 1,077 1,068 1,077 13,030
1988/07/25 1,077 1,077 1,008 1,008 20,047
1988/07/23 1,018 1,077 1,008 1,058 11,026
1988/07/22 1,048 1,048 998 998 42,098
1988/07/21 1,097 1,097 1,077 1,077 51,119
1988/07/20 1,137 1,137 1,107 1,107 15,035
1988/07/19 1,147 1,167 1,147 1,157 4,009
1988/07/18 1,147 1,157 1,147 1,157 7,016
1988/07/15 1,147 1,177 1,147 1,177 33,077
1988/07/14 1,147 1,147 1,147 1,147 27,063
1988/07/13 1,197 1,197 1,147 1,177 50,116
1988/07/12 1,197 1,207 1,197 1,197 30,070
1988/07/11 1,197 1,197 1,177 1,197 18,042
1988/07/08 1,157 1,197 1,157 1,197 20,047
1988/07/07 1,167 1,167 1,147 1,147 23,054
1988/07/06 1,207 1,217 1,197 1,197 43,100
1988/07/05 1,147 1,197 1,147 1,197 26,061
1988/07/04 1,177 1,197 1,177 1,197 12,028
1988/07/02 1,197 1,197 1,187 1,197 11,026
1988/07/01 1,197 1,227 1,157 1,197 75,175
1988/06/30 1,207 1,207 1,207 1,207 30,070
1988/06/29 1,157 1,197 1,157 1,197 22,051
1988/06/28 1,227 1,227 1,177 1,177 51,119
1988/06/27 1,237 1,237 1,197 1,197 39,091
1988/06/25 1,237 1,237 1,217 1,217 47,109
1988/06/24 1,257 1,257 1,237 1,237 65,151
1988/06/23 1,237 1,237 1,227 1,237 42,098
1988/06/22 1,237 1,247 1,237 1,237 46,107
1988/06/21 1,247 1,247 1,237 1,237 21,049
1988/06/20 1,257 1,257 1,237 1,247 29,067
1988/06/17 1,247 1,247 1,227 1,237 79,184
1988/06/16 1,217 1,217 1,197 1,197 199,463
1988/06/15 1,247 1,297 1,247 1,297 136,317
1988/06/14 1,227 1,227 1,207 1,227 22,051
1988/06/13 1,267 1,267 1,197 1,207 89,207
1988/06/10 1,357 1,357 1,267 1,267 156,363
1988/06/09 1,377 1,387 1,357 1,357 313,728
1988/06/08 1,337 1,377 1,337 1,367 427,994
1988/06/07 1,327 1,347 1,317 1,327 415,966
1988/06/06 1,317 1,327 1,297 1,317 377,877
1988/06/04 1,247 1,337 1,237 1,327 444,031
1988/06/03 1,217 1,247 1,197 1,227 372,866
1988/06/02 1,177 1,207 1,177 1,197 140,326
1988/06/01 1,187 1,187 1,147 1,177 117,272
1988/05/31 1,227 1,227 1,177 1,177 188,438
1988/05/30 1,197 1,197 1,177 1,187 123,286
1988/05/28 1,227 1,227 1,167 1,177 230,535
1988/05/27 1,237 1,257 1,217 1,217 1,572,652
1988/05/26 1,187 1,227 1,177 1,217 1,117,595
1988/05/25 1,187 1,187 1,147 1,167 350,815
1988/05/24 1,087 1,187 1,077 1,187 854,985
1988/05/23 1,077 1,077 1,068 1,077 150,349
1988/05/20 1,028 1,048 1,018 1,038 63,147
1988/05/19 1,028 1,028 998 1,028 75,175
1988/05/18 1,028 1,028 1,018 1,028 16,037
1988/05/17 1,028 1,028 1,018 1,028 37,086
1988/05/16 1,028 1,028 1,008 1,008 78,182
1988/05/12 1,028 1,028 1,008 1,008 80,186
1988/05/11 1,028 1,048 1,028 1,028 103,240
1988/05/10 1,028 1,028 998 998 71,165
1988/05/09 1,018 1,028 1,018 1,028 17,040
1988/05/07 1,018 1,038 1,018 1,038 16,037
1988/05/06 1,008 1,008 1,008 1,008 15,035
1988/05/02 997 1,018 997 998 38,088
1988/04/30 994 998 994 995 13,030
1988/04/28 989 998 989 989 42,098
1988/04/27 989 998 988 989 25,058
1988/04/26 1,018 1,018 998 998 63,147
1988/04/25 998 1,028 998 1,018 47,109
1988/04/23 988 1,008 988 1,008 15,035
1988/04/22 993 993 985 988 23,054
1988/04/21 983 988 980 988 54,126
1988/04/20 988 993 984 988 32,074
1988/04/19 993 998 983 983 168,391
1988/04/18 989 998 983 988 53,123
1988/04/15 998 998 988 988 67,156
1988/04/14 998 998 997 998 9,021
1988/04/13 1,008 1,018 990 998 42,098
1988/04/12 968 1,018 968 1,018 86,200
1988/04/11 965 971 959 959 93,216
1988/04/08 969 973 965 965 69,161
1988/04/07 973 974 969 969 58,135
1988/04/06 968 971 964 968 147,342
1988/04/05 974 975 964 968 82,191
1988/04/04 974 978 973 973 155,361
1988/04/02 977 982 974 978 31,072
1988/04/01 993 993 978 978 56,130
1988/03/31 978 988 978 988 59,137
1988/03/30 991 991 975 975 63,147
1988/03/29 988 989 979 986 54,126
1988/03/28 983 983 983 983 6,014
1988/03/26 978 988 978 978 31,072
1988/03/25 988 988 983 983 22,051
1988/03/24 988 988 988 988 16,037
1988/03/23 998 1,028 993 993 23,054
1988/03/22 988 988 983 983 77,179
1988/03/18 981 983 981 983 39,091
1988/03/17 983 988 980 981 27,063
1988/03/16 989 993 979 979 58,135
1988/03/15 984 988 978 988 51,119
1988/03/14 996 997 978 984 40,093
1988/03/11 998 998 988 998 36,084
1988/03/10 1,008 1,018 998 1,008 52,121
1988/03/09 1,008 1,008 998 998 91,212
1988/03/08 1,018 1,028 998 998 15,035
1988/03/07 1,018 1,028 998 998 106,247
1988/03/05 1,018 1,018 1,008 1,008 23,054
1988/03/04 1,028 1,028 1,008 1,008 45,105
1988/03/03 1,028 1,028 1,018 1,028 36,084
1988/03/02 1,018 1,018 1,008 1,008 28,065
1988/03/01 1,018 1,028 998 1,018 48,112
1988/02/29 1,018 1,028 998 998 71,165
1988/02/27 1,038 1,048 1,008 1,008 49,114
1988/02/26 1,028 1,038 1,028 1,038 42,098
1988/02/24 1,028 1,038 1,028 1,038 12,028
1988/02/23 1,058 1,058 1,028 1,028 15,035
1988/02/22 1,028 1,077 1,028 1,048 55,128
1988/02/19 1,048 1,048 1,018 1,028 13,030
1988/02/18 1,028 1,058 1,028 1,048 53,123
1988/02/17 1,077 1,077 1,018 1,038 62,144
1988/02/16 1,008 1,068 998 1,068 45,105
1988/02/15 988 1,008 988 1,008 77,179
1988/02/12 998 998 993 998 40,093
1988/02/10 1,008 1,008 998 998 21,049
1988/02/09 1,018 1,018 1,008 1,008 22,051
1988/02/08 1,028 1,028 1,018 1,018 22,051
1988/02/06 1,028 1,028 1,018 1,028 90,209
1988/02/05 998 1,028 998 1,028 25,058
1988/02/04 998 998 989 993 11,026
1988/02/03 998 1,008 991 991 81,189
1988/02/02 1,018 1,018 1,008 1,008 17,040
1988/02/01 1,028 1,028 1,008 1,008 22,051
1988/01/30 1,028 1,028 1,008 1,008 16,037
1988/01/29 990 1,028 990 1,028 54,126
1988/01/28 997 998 988 989 21,049
1988/01/27 998 998 994 998 53,123
1988/01/26 1,018 1,018 998 998 37,086
1988/01/25 1,008 1,008 998 998 7,016
1988/01/22 994 998 994 998 15,035
1988/01/21 1,008 1,018 993 998 107,249
1988/01/20 994 1,048 994 1,048 29,067
1988/01/19 979 1,008 979 993 192,447
1988/01/18 1,008 1,008 978 986 37,086
1988/01/14 998 998 997 997 18,042
1988/01/13 1,008 1,008 998 998 13,030
1988/01/12 1,018 1,018 1,008 1,008 104,242
1988/01/11 1,008 1,008 1,008 1,008 20,047
1988/01/08 1,008 1,008 988 998 32,074
1988/01/07 1,008 1,008 1,008 1,008 2,005
1988/01/06 998 1,048 998 1,048 54,126
1988/01/05 988 998 968 978 25,058
1988/01/04 1,048 1,048 988 988 37,086

このページの先頭へ