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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,556 | 1,556 | 1,526 | 1,556 | 9,021 |
| 1989/12/28 | 1,506 | 1,536 | 1,506 | 1,536 | 2,005 |
| 1989/12/27 | 1,526 | 1,536 | 1,506 | 1,536 | 24,056 |
| 1989/12/26 | 1,506 | 1,536 | 1,506 | 1,536 | 7,016 |
| 1989/12/25 | 1,536 | 1,536 | 1,487 | 1,487 | 5,012 |
| 1989/12/22 | 1,546 | 1,546 | 1,516 | 1,516 | 13,030 |
| 1989/12/21 | 1,526 | 1,526 | 1,516 | 1,516 | 8,019 |
| 1989/12/20 | 1,536 | 1,566 | 1,526 | 1,526 | 12,028 |
| 1989/12/19 | 1,556 | 1,576 | 1,526 | 1,566 | 34,079 |
| 1989/12/18 | 1,556 | 1,556 | 1,516 | 1,556 | 8,019 |
| 1989/12/14 | 1,546 | 1,566 | 1,526 | 1,566 | 18,042 |
| 1989/12/13 | 1,536 | 1,576 | 1,536 | 1,576 | 10,023 |
| 1989/12/12 | 1,526 | 1,546 | 1,506 | 1,546 | 61,142 |
| 1989/12/11 | 1,566 | 1,566 | 1,526 | 1,526 | 22,051 |
| 1989/12/08 | 1,566 | 1,566 | 1,566 | 1,566 | 20,047 |
| 1989/12/07 | 1,556 | 1,596 | 1,556 | 1,566 | 15,035 |
| 1989/12/06 | 1,596 | 1,596 | 1,566 | 1,566 | 14,033 |
| 1989/12/05 | 1,596 | 1,616 | 1,596 | 1,606 | 42,098 |
| 1989/12/04 | 1,576 | 1,596 | 1,576 | 1,586 | 24,056 |
| 1989/12/01 | 1,566 | 1,626 | 1,556 | 1,566 | 33,077 |
| 1989/11/30 | 1,586 | 1,646 | 1,566 | 1,566 | 91,212 |
| 1989/11/29 | 1,526 | 1,586 | 1,477 | 1,586 | 44,102 |
| 1989/11/28 | 1,506 | 1,526 | 1,447 | 1,526 | 61,142 |
| 1989/11/27 | 1,546 | 1,546 | 1,526 | 1,526 | 15,035 |
| 1989/11/24 | 1,556 | 1,556 | 1,556 | 1,556 | 4,009 |
| 1989/11/22 | 1,546 | 1,566 | 1,506 | 1,556 | 34,079 |
| 1989/11/21 | 1,506 | 1,546 | 1,506 | 1,546 | 22,051 |
| 1989/11/20 | 1,497 | 1,497 | 1,487 | 1,497 | 42,098 |
| 1989/11/17 | 1,487 | 1,497 | 1,477 | 1,497 | 46,107 |
| 1989/11/16 | 1,497 | 1,506 | 1,477 | 1,497 | 36,084 |
| 1989/11/15 | 1,497 | 1,497 | 1,477 | 1,477 | 38,088 |
| 1989/11/14 | 1,506 | 1,506 | 1,487 | 1,487 | 24,056 |
| 1989/11/13 | 1,536 | 1,536 | 1,497 | 1,506 | 83,193 |
| 1989/11/10 | 1,546 | 1,546 | 1,536 | 1,536 | 10,023 |
| 1989/11/09 | 1,526 | 1,526 | 1,526 | 1,526 | 18,042 |
| 1989/11/08 | 1,506 | 1,546 | 1,497 | 1,546 | 45,105 |
| 1989/11/07 | 1,487 | 1,536 | 1,487 | 1,536 | 19,044 |
| 1989/11/06 | 1,497 | 1,536 | 1,487 | 1,536 | 26,061 |
| 1989/11/02 | 1,526 | 1,526 | 1,526 | 1,526 | 1,002 |
| 1989/11/01 | 1,506 | 1,556 | 1,506 | 1,556 | 6,014 |
| 1989/10/31 | 1,536 | 1,566 | 1,506 | 1,566 | 36,084 |
| 1989/10/30 | 1,556 | 1,566 | 1,516 | 1,566 | 33,077 |
| 1989/10/27 | 1,536 | 1,596 | 1,536 | 1,576 | 47,109 |
| 1989/10/26 | 1,576 | 1,616 | 1,576 | 1,616 | 22,051 |
| 1989/10/25 | 1,636 | 1,636 | 1,576 | 1,616 | 23,054 |
| 1989/10/24 | 1,616 | 1,626 | 1,616 | 1,626 | 23,054 |
| 1989/10/23 | 1,676 | 1,676 | 1,606 | 1,626 | 80,186 |
| 1989/10/20 | 1,646 | 1,646 | 1,626 | 1,626 | 86,200 |
| 1989/10/19 | 1,596 | 1,646 | 1,596 | 1,636 | 105,244 |
| 1989/10/18 | 1,616 | 1,636 | 1,606 | 1,626 | 68,158 |
| 1989/10/17 | 1,566 | 1,666 | 1,536 | 1,666 | 177,412 |
| 1989/10/16 | 1,516 | 1,536 | 1,516 | 1,536 | 31,072 |
| 1989/10/13 | 1,546 | 1,576 | 1,546 | 1,576 | 37,086 |
| 1989/10/12 | 1,596 | 1,596 | 1,546 | 1,566 | 194,451 |
| 1989/10/11 | 1,636 | 1,636 | 1,546 | 1,636 | 168,391 |
| 1989/10/09 | 1,616 | 1,656 | 1,606 | 1,646 | 238,554 |
| 1989/10/06 | 1,646 | 1,646 | 1,596 | 1,636 | 294,684 |
| 1989/10/05 | 1,646 | 1,716 | 1,646 | 1,646 | 1,177,735 |
| 1989/10/04 | 1,566 | 1,666 | 1,556 | 1,646 | 1,843,280 |
| 1989/10/03 | 1,546 | 1,586 | 1,526 | 1,556 | 353,822 |
| 1989/10/02 | 1,497 | 1,596 | 1,457 | 1,566 | 841,955 |
| 1989/09/29 | 1,447 | 1,526 | 1,447 | 1,516 | 899,088 |
| 1989/09/28 | 1,387 | 1,447 | 1,387 | 1,417 | 118,275 |
| 1989/09/27 | 1,397 | 1,427 | 1,387 | 1,387 | 167,389 |
| 1989/09/26 | 1,427 | 1,427 | 1,347 | 1,397 | 46,107 |
| 1989/09/25 | 1,427 | 1,437 | 1,397 | 1,427 | 43,100 |
| 1989/09/22 | 1,407 | 1,427 | 1,377 | 1,417 | 65,151 |
| 1989/09/21 | 1,467 | 1,467 | 1,427 | 1,427 | 143,333 |
| 1989/09/20 | 1,457 | 1,467 | 1,447 | 1,467 | 205,477 |
| 1989/09/19 | 1,447 | 1,467 | 1,437 | 1,457 | 294,684 |
| 1989/09/18 | 1,427 | 1,447 | 1,407 | 1,417 | 174,405 |
| 1989/09/14 | 1,427 | 1,437 | 1,407 | 1,407 | 128,298 |
| 1989/09/13 | 1,447 | 1,457 | 1,397 | 1,407 | 646,501 |
| 1989/09/12 | 1,357 | 1,437 | 1,327 | 1,427 | 485,126 |
| 1989/09/11 | 1,327 | 1,377 | 1,327 | 1,377 | 35,081 |
| 1989/09/08 | 1,327 | 1,347 | 1,317 | 1,337 | 42,098 |
| 1989/09/07 | 1,307 | 1,327 | 1,307 | 1,317 | 20,047 |
| 1989/09/06 | 1,307 | 1,337 | 1,307 | 1,307 | 53,123 |
| 1989/09/05 | 1,287 | 1,327 | 1,287 | 1,317 | 101,235 |
| 1989/09/04 | 1,277 | 1,287 | 1,267 | 1,287 | 37,086 |
| 1989/09/01 | 1,267 | 1,297 | 1,267 | 1,277 | 43,100 |
| 1989/08/31 | 1,287 | 1,287 | 1,247 | 1,277 | 21,049 |
| 1989/08/30 | 1,287 | 1,297 | 1,277 | 1,297 | 10,023 |
| 1989/08/29 | 1,337 | 1,337 | 1,287 | 1,327 | 33,077 |
| 1989/08/28 | 1,317 | 1,327 | 1,297 | 1,297 | 10,023 |
| 1989/08/25 | 1,337 | 1,337 | 1,317 | 1,317 | 56,130 |
| 1989/08/24 | 1,347 | 1,347 | 1,337 | 1,337 | 30,070 |
| 1989/08/23 | 1,327 | 1,337 | 1,317 | 1,337 | 27,063 |
| 1989/08/22 | 1,337 | 1,347 | 1,337 | 1,337 | 30,070 |
| 1989/08/21 | 1,357 | 1,357 | 1,327 | 1,337 | 12,028 |
| 1989/08/18 | 1,327 | 1,337 | 1,327 | 1,337 | 22,051 |
| 1989/08/17 | 1,327 | 1,327 | 1,327 | 1,327 | 3,007 |
| 1989/08/16 | 1,347 | 1,347 | 1,317 | 1,317 | 67,156 |
| 1989/08/15 | 1,347 | 1,347 | 1,337 | 1,347 | 37,086 |
| 1989/08/14 | 1,357 | 1,357 | 1,327 | 1,347 | 28,065 |
| 1989/08/11 | 1,357 | 1,367 | 1,317 | 1,317 | 183,426 |
| 1989/08/10 | 1,347 | 1,437 | 1,347 | 1,377 | 577,341 |
| 1989/08/09 | 1,347 | 1,347 | 1,317 | 1,317 | 59,137 |
| 1989/08/08 | 1,347 | 1,357 | 1,327 | 1,347 | 105,244 |
| 1989/08/07 | 1,307 | 1,357 | 1,297 | 1,317 | 147,342 |
| 1989/08/04 | 1,327 | 1,327 | 1,297 | 1,317 | 14,033 |
| 1989/08/03 | 1,327 | 1,327 | 1,297 | 1,327 | 18,042 |
| 1989/08/02 | 1,307 | 1,337 | 1,277 | 1,317 | 126,293 |
| 1989/08/01 | 1,307 | 1,327 | 1,297 | 1,297 | 81,189 |
| 1989/07/31 | 1,317 | 1,337 | 1,307 | 1,307 | 34,079 |
| 1989/07/28 | 1,317 | 1,337 | 1,297 | 1,297 | 41,095 |
| 1989/07/27 | 1,307 | 1,307 | 1,287 | 1,287 | 24,056 |
| 1989/07/26 | 1,307 | 1,337 | 1,307 | 1,327 | 59,137 |
| 1989/07/25 | 1,297 | 1,337 | 1,287 | 1,327 | 99,230 |
| 1989/07/24 | 1,277 | 1,287 | 1,277 | 1,277 | 14,033 |
| 1989/07/21 | 1,267 | 1,287 | 1,267 | 1,277 | 65,151 |
| 1989/07/20 | 1,257 | 1,257 | 1,237 | 1,237 | 33,077 |
| 1989/07/19 | 1,257 | 1,257 | 1,247 | 1,247 | 50,116 |
| 1989/07/18 | 1,247 | 1,257 | 1,247 | 1,257 | 15,035 |
| 1989/07/17 | 1,257 | 1,257 | 1,227 | 1,237 | 25,058 |
| 1989/07/14 | 1,227 | 1,237 | 1,227 | 1,227 | 5,012 |
| 1989/07/13 | 1,227 | 1,227 | 1,217 | 1,217 | 9,021 |
| 1989/07/12 | 1,257 | 1,267 | 1,227 | 1,227 | 17,040 |
| 1989/07/11 | 1,257 | 1,257 | 1,237 | 1,237 | 17,040 |
| 1989/07/10 | 1,247 | 1,247 | 1,237 | 1,237 | 16,037 |
| 1989/07/07 | 1,247 | 1,257 | 1,237 | 1,247 | 23,054 |
| 1989/07/06 | 1,227 | 1,247 | 1,207 | 1,247 | 35,081 |
| 1989/07/05 | 1,227 | 1,227 | 1,207 | 1,207 | 13,030 |
| 1989/07/04 | 1,217 | 1,217 | 1,197 | 1,207 | 22,051 |
| 1989/07/03 | 1,187 | 1,197 | 1,167 | 1,177 | 16,037 |
| 1989/06/30 | 1,207 | 1,217 | 1,177 | 1,197 | 56,130 |
| 1989/06/29 | 1,197 | 1,217 | 1,197 | 1,207 | 10,023 |
| 1989/06/28 | 1,207 | 1,217 | 1,187 | 1,187 | 65,151 |
| 1989/06/27 | 1,237 | 1,237 | 1,217 | 1,217 | 13,030 |
| 1989/06/26 | 1,237 | 1,237 | 1,197 | 1,197 | 24,056 |
| 1989/06/23 | 1,207 | 1,207 | 1,177 | 1,177 | 85,198 |
| 1989/06/22 | 1,207 | 1,207 | 1,177 | 1,197 | 35,081 |
| 1989/06/21 | 1,197 | 1,217 | 1,197 | 1,197 | 17,040 |
| 1989/06/20 | 1,207 | 1,247 | 1,197 | 1,197 | 49,114 |
| 1989/06/19 | 1,217 | 1,217 | 1,197 | 1,197 | 4,009 |
| 1989/06/16 | 1,217 | 1,237 | 1,217 | 1,237 | 7,016 |
| 1989/06/15 | 1,217 | 1,257 | 1,197 | 1,237 | 63,147 |
| 1989/06/14 | 1,217 | 1,237 | 1,207 | 1,217 | 48,112 |
| 1989/06/13 | 1,237 | 1,237 | 1,237 | 1,237 | 22,051 |
| 1989/06/12 | 1,247 | 1,247 | 1,217 | 1,247 | 21,049 |
| 1989/06/09 | 1,247 | 1,247 | 1,247 | 1,247 | 12,028 |
| 1989/06/07 | 1,247 | 1,247 | 1,247 | 1,247 | 4,009 |
| 1989/06/06 | 1,247 | 1,247 | 1,237 | 1,237 | 31,072 |
| 1989/06/05 | 1,237 | 1,257 | 1,237 | 1,257 | 15,035 |
| 1989/06/02 | 1,297 | 1,297 | 1,267 | 1,267 | 14,033 |
| 1989/06/01 | 1,297 | 1,297 | 1,277 | 1,277 | 16,037 |
| 1989/05/31 | 1,307 | 1,337 | 1,297 | 1,327 | 10,023 |
| 1989/05/30 | 1,337 | 1,337 | 1,317 | 1,337 | 22,051 |
| 1989/05/29 | 1,317 | 1,327 | 1,287 | 1,317 | 68,158 |
| 1989/05/26 | 1,257 | 1,277 | 1,237 | 1,277 | 141,328 |
| 1989/05/25 | 1,277 | 1,277 | 1,257 | 1,257 | 39,091 |
| 1989/05/24 | 1,237 | 1,277 | 1,237 | 1,277 | 17,040 |
| 1989/05/23 | 1,247 | 1,257 | 1,237 | 1,247 | 27,063 |
| 1989/05/22 | 1,277 | 1,277 | 1,237 | 1,237 | 32,074 |
| 1989/05/19 | 1,317 | 1,317 | 1,287 | 1,287 | 22,051 |
| 1989/05/18 | 1,327 | 1,327 | 1,307 | 1,307 | 30,070 |
| 1989/05/17 | 1,337 | 1,337 | 1,327 | 1,337 | 10,023 |
| 1989/05/16 | 1,347 | 1,347 | 1,337 | 1,337 | 52,121 |
| 1989/05/15 | 1,347 | 1,347 | 1,327 | 1,347 | 39,091 |
| 1989/05/12 | 1,317 | 1,347 | 1,307 | 1,347 | 173,403 |
| 1989/05/11 | 1,277 | 1,297 | 1,277 | 1,297 | 97,226 |
| 1989/05/10 | 1,257 | 1,297 | 1,257 | 1,277 | 67,156 |
| 1989/05/09 | 1,287 | 1,287 | 1,257 | 1,257 | 20,047 |
| 1989/05/08 | 1,277 | 1,287 | 1,277 | 1,287 | 15,035 |
| 1989/05/02 | 1,267 | 1,297 | 1,257 | 1,297 | 57,133 |
| 1989/05/01 | 1,277 | 1,277 | 1,257 | 1,277 | 6,014 |
| 1989/04/28 | 1,277 | 1,287 | 1,257 | 1,257 | 59,137 |
| 1989/04/27 | 1,287 | 1,287 | 1,257 | 1,277 | 32,074 |
| 1989/04/26 | 1,297 | 1,297 | 1,257 | 1,267 | 58,135 |
| 1989/04/25 | 1,287 | 1,287 | 1,257 | 1,257 | 47,109 |
| 1989/04/24 | 1,287 | 1,297 | 1,287 | 1,297 | 9,021 |
| 1989/04/21 | 1,277 | 1,297 | 1,257 | 1,297 | 32,074 |
| 1989/04/20 | 1,257 | 1,327 | 1,257 | 1,297 | 32,074 |
| 1989/04/19 | 1,247 | 1,267 | 1,237 | 1,247 | 41,095 |
| 1989/04/18 | 1,257 | 1,257 | 1,227 | 1,237 | 68,158 |
| 1989/04/17 | 1,267 | 1,277 | 1,247 | 1,277 | 42,098 |
| 1989/04/14 | 1,287 | 1,287 | 1,247 | 1,267 | 41,095 |
| 1989/04/13 | 1,277 | 1,297 | 1,277 | 1,287 | 33,077 |
| 1989/04/12 | 1,317 | 1,327 | 1,287 | 1,297 | 49,114 |
| 1989/04/11 | 1,307 | 1,317 | 1,307 | 1,317 | 18,042 |
| 1989/04/10 | 1,317 | 1,317 | 1,297 | 1,317 | 50,116 |
| 1989/04/07 | 1,327 | 1,327 | 1,297 | 1,317 | 83,193 |
| 1989/04/06 | 1,347 | 1,347 | 1,307 | 1,307 | 53,123 |
| 1989/04/05 | 1,377 | 1,377 | 1,297 | 1,297 | 120,279 |
| 1989/04/04 | 1,367 | 1,387 | 1,347 | 1,377 | 161,375 |
| 1989/04/03 | 1,297 | 1,347 | 1,297 | 1,337 | 120,279 |
| 1989/03/31 | 1,257 | 1,297 | 1,247 | 1,297 | 63,147 |
| 1989/03/30 | 1,277 | 1,277 | 1,277 | 1,277 | 34,079 |
| 1989/03/29 | 1,267 | 1,327 | 1,267 | 1,297 | 70,163 |
| 1989/03/28 | 1,287 | 1,287 | 1,257 | 1,257 | 27,063 |
| 1989/03/27 | 1,267 | 1,267 | 1,237 | 1,247 | 106,247 |
| 1989/03/24 | 1,287 | 1,297 | 1,257 | 1,267 | 44,102 |
| 1989/03/23 | 1,347 | 1,347 | 1,297 | 1,297 | 34,079 |
| 1989/03/22 | 1,367 | 1,387 | 1,317 | 1,327 | 160,372 |
| 1989/03/20 | 1,357 | 1,387 | 1,347 | 1,347 | 167,389 |
| 1989/03/17 | 1,297 | 1,387 | 1,297 | 1,377 | 499,159 |
| 1989/03/16 | 1,257 | 1,317 | 1,247 | 1,297 | 174,405 |
| 1989/03/15 | 1,217 | 1,237 | 1,197 | 1,197 | 78,182 |
| 1989/03/14 | 1,217 | 1,217 | 1,197 | 1,197 | 58,135 |
| 1989/03/13 | 1,257 | 1,257 | 1,197 | 1,197 | 55,128 |
| 1989/03/10 | 1,207 | 1,247 | 1,197 | 1,247 | 54,126 |
| 1989/03/09 | 1,227 | 1,237 | 1,197 | 1,197 | 23,054 |
| 1989/03/08 | 1,197 | 1,237 | 1,197 | 1,227 | 41,095 |
| 1989/03/07 | 1,197 | 1,247 | 1,167 | 1,247 | 117,272 |
| 1989/03/06 | 1,217 | 1,217 | 1,197 | 1,217 | 27,063 |
| 1989/03/03 | 1,207 | 1,247 | 1,207 | 1,217 | 28,065 |
| 1989/03/02 | 1,197 | 1,207 | 1,197 | 1,207 | 24,056 |
| 1989/03/01 | 1,237 | 1,237 | 1,197 | 1,197 | 21,049 |
| 1989/02/28 | 1,207 | 1,207 | 1,207 | 1,207 | 19,044 |
| 1989/02/27 | 1,257 | 1,257 | 1,227 | 1,247 | 23,054 |
| 1989/02/23 | 1,257 | 1,257 | 1,227 | 1,227 | 36,084 |
| 1989/02/22 | 1,247 | 1,267 | 1,237 | 1,247 | 28,065 |
| 1989/02/21 | 1,257 | 1,267 | 1,247 | 1,257 | 27,063 |
| 1989/02/20 | 1,257 | 1,257 | 1,247 | 1,247 | 17,040 |
| 1989/02/17 | 1,287 | 1,287 | 1,247 | 1,267 | 40,093 |
| 1989/02/16 | 1,257 | 1,287 | 1,247 | 1,287 | 53,123 |
| 1989/02/15 | 1,257 | 1,277 | 1,227 | 1,247 | 113,263 |
| 1989/02/14 | 1,277 | 1,287 | 1,267 | 1,277 | 21,049 |
| 1989/02/13 | 1,287 | 1,287 | 1,247 | 1,257 | 145,337 |
| 1989/02/10 | 1,287 | 1,307 | 1,277 | 1,287 | 180,419 |
| 1989/02/09 | 1,357 | 1,357 | 1,297 | 1,327 | 149,347 |
| 1989/02/08 | 1,417 | 1,417 | 1,337 | 1,357 | 194,451 |
| 1989/02/07 | 1,427 | 1,447 | 1,367 | 1,397 | 441,024 |
| 1989/02/06 | 1,397 | 1,447 | 1,397 | 1,447 | 626,455 |
| 1989/02/03 | 1,447 | 1,497 | 1,377 | 1,377 | 2,846,610 |
| 1989/02/02 | 1,297 | 1,347 | 1,287 | 1,337 | 1,622,768 |
| 1989/02/01 | 1,157 | 1,257 | 1,157 | 1,227 | 554,287 |
| 1989/01/31 | 1,157 | 1,157 | 1,127 | 1,137 | 22,051 |
| 1989/01/30 | 1,177 | 1,177 | 1,167 | 1,177 | 30,070 |
| 1989/01/28 | 1,187 | 1,187 | 1,177 | 1,177 | 35,081 |
| 1989/01/27 | 1,197 | 1,197 | 1,177 | 1,197 | 101,235 |
| 1989/01/26 | 1,197 | 1,197 | 1,177 | 1,187 | 125,291 |
| 1989/01/25 | 1,217 | 1,217 | 1,167 | 1,207 | 289,673 |
| 1989/01/24 | 1,117 | 1,217 | 1,117 | 1,217 | 260,605 |
| 1989/01/23 | 1,107 | 1,107 | 1,097 | 1,097 | 57,133 |
| 1989/01/20 | 1,107 | 1,127 | 1,087 | 1,097 | 87,202 |
| 1989/01/19 | 1,097 | 1,127 | 1,097 | 1,117 | 75,175 |
| 1989/01/18 | 1,087 | 1,117 | 1,087 | 1,097 | 17,040 |
| 1989/01/17 | 1,097 | 1,097 | 1,087 | 1,097 | 33,077 |
| 1989/01/13 | 1,137 | 1,137 | 1,097 | 1,097 | 25,058 |
| 1989/01/12 | 1,087 | 1,097 | 1,087 | 1,097 | 71,165 |
| 1989/01/11 | 1,097 | 1,097 | 1,077 | 1,097 | 26,061 |
| 1989/01/10 | 1,077 | 1,097 | 1,077 | 1,087 | 76,177 |
| 1989/01/09 | 1,068 | 1,097 | 1,068 | 1,077 | 44,102 |
| 1989/01/06 | 1,077 | 1,077 | 1,077 | 1,077 | 6,014 |
| 1989/01/05 | 1,077 | 1,097 | 1,077 | 1,077 | 30,070 |
| 1989/01/04 | 1,077 | 1,077 | 1,077 | 1,077 | 6,014 |