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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,187 | 1,187 | 1,187 | 1,187 | 14,033 |
| 1990/12/27 | 1,167 | 1,167 | 1,167 | 1,167 | 1,002 |
| 1990/12/26 | 1,197 | 1,197 | 1,197 | 1,197 | 6,014 |
| 1990/12/25 | 1,187 | 1,197 | 1,167 | 1,167 | 45,105 |
| 1990/12/21 | 1,197 | 1,197 | 1,157 | 1,167 | 31,072 |
| 1990/12/20 | 1,227 | 1,227 | 1,217 | 1,217 | 11,026 |
| 1990/12/19 | 1,237 | 1,257 | 1,217 | 1,247 | 45,105 |
| 1990/12/18 | 1,257 | 1,257 | 1,247 | 1,257 | 88,205 |
| 1990/12/17 | 1,267 | 1,267 | 1,257 | 1,267 | 7,016 |
| 1990/12/14 | 1,237 | 1,267 | 1,237 | 1,247 | 42,098 |
| 1990/12/13 | 1,237 | 1,237 | 1,237 | 1,237 | 3,007 |
| 1990/12/12 | 1,237 | 1,267 | 1,237 | 1,257 | 42,098 |
| 1990/12/11 | 1,247 | 1,247 | 1,217 | 1,247 | 30,070 |
| 1990/12/10 | 1,217 | 1,257 | 1,217 | 1,227 | 86,200 |
| 1990/12/07 | 1,187 | 1,197 | 1,167 | 1,197 | 25,058 |
| 1990/12/06 | 1,137 | 1,147 | 1,127 | 1,127 | 32,074 |
| 1990/12/05 | 1,147 | 1,147 | 1,127 | 1,127 | 37,086 |
| 1990/12/04 | 1,137 | 1,147 | 1,127 | 1,147 | 43,100 |
| 1990/12/03 | 1,187 | 1,187 | 1,147 | 1,147 | 13,030 |
| 1990/11/30 | 1,147 | 1,147 | 1,127 | 1,127 | 21,049 |
| 1990/11/29 | 1,147 | 1,147 | 1,147 | 1,147 | 8,019 |
| 1990/11/28 | 1,257 | 1,257 | 1,257 | 1,257 | 7,016 |
| 1990/11/27 | 1,267 | 1,267 | 1,247 | 1,257 | 14,033 |
| 1990/11/26 | 1,267 | 1,287 | 1,247 | 1,247 | 16,037 |
| 1990/11/22 | 1,167 | 1,237 | 1,167 | 1,237 | 30,070 |
| 1990/11/21 | 1,247 | 1,247 | 1,167 | 1,167 | 44,102 |
| 1990/11/20 | 1,277 | 1,277 | 1,247 | 1,247 | 5,012 |
| 1990/11/19 | 1,367 | 1,367 | 1,297 | 1,307 | 72,168 |
| 1990/11/16 | 1,317 | 1,347 | 1,297 | 1,337 | 98,228 |
| 1990/11/15 | 1,337 | 1,377 | 1,297 | 1,297 | 248,577 |
| 1990/11/14 | 1,267 | 1,327 | 1,227 | 1,297 | 169,393 |
| 1990/11/13 | 1,207 | 1,247 | 1,197 | 1,227 | 106,247 |
| 1990/11/09 | 1,187 | 1,197 | 1,167 | 1,187 | 23,054 |
| 1990/11/08 | 1,197 | 1,237 | 1,197 | 1,227 | 62,144 |
| 1990/11/07 | 1,237 | 1,237 | 1,237 | 1,237 | 4,009 |
| 1990/11/06 | 1,257 | 1,257 | 1,257 | 1,257 | 1,002 |
| 1990/11/05 | 1,257 | 1,257 | 1,237 | 1,237 | 10,023 |
| 1990/11/02 | 1,197 | 1,227 | 1,197 | 1,217 | 42,098 |
| 1990/11/01 | 1,257 | 1,257 | 1,207 | 1,207 | 32,074 |
| 1990/10/31 | 1,247 | 1,267 | 1,247 | 1,257 | 14,033 |
| 1990/10/30 | 1,267 | 1,267 | 1,247 | 1,267 | 17,040 |
| 1990/10/29 | 1,277 | 1,297 | 1,277 | 1,297 | 18,042 |
| 1990/10/26 | 1,297 | 1,297 | 1,247 | 1,287 | 44,102 |
| 1990/10/25 | 1,327 | 1,327 | 1,307 | 1,307 | 68,158 |
| 1990/10/24 | 1,277 | 1,297 | 1,247 | 1,297 | 46,107 |
| 1990/10/23 | 1,287 | 1,307 | 1,287 | 1,307 | 43,100 |
| 1990/10/22 | 1,367 | 1,367 | 1,337 | 1,347 | 38,088 |
| 1990/10/19 | 1,367 | 1,367 | 1,337 | 1,347 | 81,189 |
| 1990/10/18 | 1,267 | 1,377 | 1,267 | 1,367 | 225,524 |
| 1990/10/17 | 1,207 | 1,287 | 1,187 | 1,267 | 115,268 |
| 1990/10/16 | 1,157 | 1,207 | 1,157 | 1,207 | 180,419 |
| 1990/10/15 | 1,097 | 1,147 | 1,097 | 1,147 | 53,123 |
| 1990/10/12 | 1,038 | 1,107 | 1,028 | 1,107 | 86,200 |
| 1990/10/11 | 1,058 | 1,058 | 1,048 | 1,058 | 29,067 |
| 1990/10/09 | 1,087 | 1,097 | 1,077 | 1,097 | 72,168 |
| 1990/10/08 | 1,048 | 1,097 | 1,048 | 1,097 | 31,072 |
| 1990/10/05 | 1,008 | 1,058 | 998 | 1,048 | 58,135 |
| 1990/10/04 | 1,008 | 1,008 | 978 | 998 | 12,028 |
| 1990/10/03 | 998 | 1,018 | 998 | 1,008 | 37,086 |
| 1990/10/01 | 968 | 968 | 928 | 928 | 76,177 |
| 1990/09/28 | 968 | 978 | 968 | 978 | 32,074 |
| 1990/09/27 | 1,008 | 1,008 | 998 | 998 | 28,065 |
| 1990/09/26 | 1,087 | 1,097 | 1,048 | 1,048 | 73,170 |
| 1990/09/25 | 1,087 | 1,087 | 1,087 | 1,087 | 12,028 |
| 1990/09/21 | 1,137 | 1,137 | 1,097 | 1,107 | 56,130 |
| 1990/09/20 | 1,097 | 1,137 | 1,097 | 1,137 | 46,107 |
| 1990/09/19 | 1,147 | 1,147 | 1,117 | 1,117 | 21,049 |
| 1990/09/18 | 1,167 | 1,167 | 1,147 | 1,147 | 26,061 |
| 1990/09/17 | 1,207 | 1,207 | 1,157 | 1,157 | 21,049 |
| 1990/09/14 | 1,277 | 1,287 | 1,247 | 1,247 | 21,049 |
| 1990/09/13 | 1,257 | 1,287 | 1,257 | 1,287 | 52,121 |
| 1990/09/12 | 1,237 | 1,257 | 1,217 | 1,257 | 44,102 |
| 1990/09/11 | 1,237 | 1,237 | 1,227 | 1,227 | 15,035 |
| 1990/09/10 | 1,217 | 1,247 | 1,217 | 1,247 | 12,028 |
| 1990/09/07 | 1,197 | 1,197 | 1,177 | 1,197 | 16,037 |
| 1990/09/06 | 1,167 | 1,177 | 1,167 | 1,177 | 6,014 |
| 1990/09/05 | 1,247 | 1,247 | 1,147 | 1,147 | 38,088 |
| 1990/09/04 | 1,257 | 1,257 | 1,257 | 1,257 | 9,021 |
| 1990/09/03 | 1,297 | 1,317 | 1,257 | 1,257 | 12,028 |
| 1990/08/31 | 1,277 | 1,287 | 1,277 | 1,287 | 6,014 |
| 1990/08/30 | 1,277 | 1,277 | 1,257 | 1,267 | 9,021 |
| 1990/08/29 | 1,297 | 1,297 | 1,277 | 1,277 | 28,065 |
| 1990/08/28 | 1,287 | 1,287 | 1,277 | 1,287 | 18,042 |
| 1990/08/27 | 1,187 | 1,207 | 1,187 | 1,197 | 20,047 |
| 1990/08/24 | 1,197 | 1,197 | 1,147 | 1,157 | 88,205 |
| 1990/08/23 | 1,257 | 1,267 | 1,197 | 1,197 | 74,172 |
| 1990/08/22 | 1,337 | 1,337 | 1,247 | 1,277 | 74,172 |
| 1990/08/21 | 1,397 | 1,437 | 1,377 | 1,377 | 13,030 |
| 1990/08/20 | 1,417 | 1,427 | 1,397 | 1,397 | 5,012 |
| 1990/08/17 | 1,447 | 1,447 | 1,407 | 1,417 | 12,028 |
| 1990/08/16 | 1,497 | 1,497 | 1,447 | 1,467 | 26,061 |
| 1990/08/15 | 1,447 | 1,477 | 1,427 | 1,477 | 26,061 |
| 1990/08/14 | 1,387 | 1,467 | 1,387 | 1,407 | 89,207 |
| 1990/08/13 | 1,457 | 1,457 | 1,367 | 1,377 | 32,074 |
| 1990/08/10 | 1,526 | 1,526 | 1,477 | 1,477 | 11,026 |
| 1990/08/09 | 1,506 | 1,536 | 1,506 | 1,506 | 45,105 |
| 1990/08/08 | 1,437 | 1,467 | 1,397 | 1,467 | 47,109 |
| 1990/08/07 | 1,377 | 1,377 | 1,377 | 1,377 | 20,047 |
| 1990/08/06 | 1,596 | 1,596 | 1,506 | 1,506 | 21,049 |
| 1990/08/03 | 1,646 | 1,666 | 1,616 | 1,646 | 74,172 |
| 1990/08/02 | 1,686 | 1,696 | 1,666 | 1,666 | 61,142 |
| 1990/08/01 | 1,696 | 1,706 | 1,686 | 1,686 | 95,221 |
| 1990/07/31 | 1,666 | 1,696 | 1,666 | 1,686 | 48,112 |
| 1990/07/30 | 1,666 | 1,666 | 1,666 | 1,666 | 5,012 |
| 1990/07/27 | 1,696 | 1,696 | 1,666 | 1,676 | 29,067 |
| 1990/07/26 | 1,726 | 1,726 | 1,696 | 1,696 | 53,123 |
| 1990/07/25 | 1,746 | 1,746 | 1,696 | 1,696 | 54,126 |
| 1990/07/24 | 1,696 | 1,746 | 1,696 | 1,696 | 110,256 |
| 1990/07/23 | 1,766 | 1,766 | 1,706 | 1,726 | 107,249 |
| 1990/07/20 | 1,776 | 1,776 | 1,756 | 1,766 | 52,121 |
| 1990/07/19 | 1,796 | 1,796 | 1,766 | 1,776 | 135,314 |
| 1990/07/18 | 1,806 | 1,836 | 1,786 | 1,786 | 882,048 |
| 1990/07/17 | 1,766 | 1,796 | 1,746 | 1,766 | 578,343 |
| 1990/07/16 | 1,726 | 1,736 | 1,686 | 1,736 | 132,307 |
| 1990/07/13 | 1,746 | 1,756 | 1,726 | 1,736 | 730,697 |
| 1990/07/12 | 1,676 | 1,726 | 1,676 | 1,716 | 637,480 |
| 1990/07/11 | 1,646 | 1,646 | 1,636 | 1,646 | 170,396 |
| 1990/07/10 | 1,656 | 1,666 | 1,646 | 1,646 | 122,284 |
| 1990/07/09 | 1,636 | 1,676 | 1,636 | 1,656 | 145,337 |
| 1990/07/06 | 1,646 | 1,656 | 1,626 | 1,636 | 37,086 |
| 1990/07/05 | 1,666 | 1,676 | 1,646 | 1,646 | 48,112 |
| 1990/07/04 | 1,676 | 1,706 | 1,676 | 1,676 | 427,994 |
| 1990/07/03 | 1,666 | 1,696 | 1,656 | 1,686 | 478,110 |
| 1990/07/02 | 1,626 | 1,646 | 1,626 | 1,636 | 115,268 |
| 1990/06/29 | 1,566 | 1,576 | 1,536 | 1,566 | 53,123 |
| 1990/06/28 | 1,536 | 1,566 | 1,536 | 1,566 | 30,070 |
| 1990/06/27 | 1,566 | 1,566 | 1,546 | 1,566 | 15,035 |
| 1990/06/26 | 1,566 | 1,566 | 1,546 | 1,566 | 11,026 |
| 1990/06/25 | 1,556 | 1,566 | 1,516 | 1,566 | 68,158 |
| 1990/06/22 | 1,626 | 1,626 | 1,576 | 1,586 | 22,051 |
| 1990/06/21 | 1,596 | 1,626 | 1,576 | 1,626 | 20,047 |
| 1990/06/20 | 1,616 | 1,626 | 1,586 | 1,586 | 14,033 |
| 1990/06/19 | 1,606 | 1,646 | 1,576 | 1,646 | 135,314 |
| 1990/06/18 | 1,646 | 1,666 | 1,616 | 1,616 | 124,289 |
| 1990/06/15 | 1,606 | 1,666 | 1,606 | 1,646 | 199,463 |
| 1990/06/14 | 1,576 | 1,646 | 1,576 | 1,636 | 184,428 |
| 1990/06/13 | 1,586 | 1,596 | 1,576 | 1,576 | 51,119 |
| 1990/06/12 | 1,566 | 1,596 | 1,556 | 1,586 | 165,384 |
| 1990/06/11 | 1,566 | 1,586 | 1,566 | 1,566 | 141,328 |
| 1990/06/08 | 1,576 | 1,576 | 1,556 | 1,566 | 45,105 |
| 1990/06/07 | 1,576 | 1,576 | 1,556 | 1,556 | 76,177 |
| 1990/06/06 | 1,526 | 1,566 | 1,526 | 1,536 | 57,133 |
| 1990/06/05 | 1,566 | 1,576 | 1,546 | 1,546 | 56,130 |
| 1990/06/04 | 1,546 | 1,586 | 1,536 | 1,556 | 75,175 |
| 1990/06/01 | 1,526 | 1,536 | 1,506 | 1,526 | 79,184 |
| 1990/05/31 | 1,536 | 1,556 | 1,506 | 1,526 | 54,126 |
| 1990/05/30 | 1,487 | 1,526 | 1,477 | 1,526 | 120,279 |
| 1990/05/29 | 1,516 | 1,516 | 1,477 | 1,477 | 51,119 |
| 1990/05/28 | 1,516 | 1,536 | 1,506 | 1,506 | 108,251 |
| 1990/05/25 | 1,506 | 1,516 | 1,477 | 1,506 | 61,142 |
| 1990/05/24 | 1,516 | 1,516 | 1,487 | 1,487 | 19,044 |
| 1990/05/23 | 1,497 | 1,516 | 1,477 | 1,516 | 24,056 |
| 1990/05/22 | 1,497 | 1,526 | 1,477 | 1,497 | 23,054 |
| 1990/05/21 | 1,536 | 1,536 | 1,497 | 1,497 | 33,077 |
| 1990/05/18 | 1,556 | 1,556 | 1,536 | 1,536 | 55,128 |
| 1990/05/17 | 1,536 | 1,536 | 1,526 | 1,536 | 103,240 |
| 1990/05/16 | 1,526 | 1,566 | 1,497 | 1,566 | 223,519 |
| 1990/05/15 | 1,487 | 1,556 | 1,467 | 1,536 | 198,461 |
| 1990/05/14 | 1,467 | 1,487 | 1,447 | 1,477 | 252,586 |
| 1990/05/11 | 1,417 | 1,427 | 1,407 | 1,427 | 105,244 |
| 1990/05/10 | 1,417 | 1,417 | 1,397 | 1,397 | 80,186 |
| 1990/05/09 | 1,397 | 1,397 | 1,397 | 1,397 | 56,130 |
| 1990/05/08 | 1,397 | 1,397 | 1,387 | 1,387 | 73,170 |
| 1990/05/07 | 1,387 | 1,427 | 1,387 | 1,387 | 53,123 |
| 1990/05/02 | 1,397 | 1,407 | 1,377 | 1,407 | 71,165 |
| 1990/05/01 | 1,347 | 1,377 | 1,347 | 1,377 | 14,033 |
| 1990/04/27 | 1,407 | 1,407 | 1,367 | 1,397 | 457,061 |
| 1990/04/26 | 1,437 | 1,447 | 1,427 | 1,427 | 21,049 |
| 1990/04/25 | 1,427 | 1,437 | 1,417 | 1,417 | 50,116 |
| 1990/04/24 | 1,407 | 1,427 | 1,397 | 1,397 | 36,084 |
| 1990/04/23 | 1,467 | 1,487 | 1,427 | 1,427 | 53,123 |
| 1990/04/20 | 1,417 | 1,467 | 1,417 | 1,467 | 36,084 |
| 1990/04/19 | 1,347 | 1,397 | 1,347 | 1,397 | 425,989 |
| 1990/04/18 | 1,357 | 1,357 | 1,347 | 1,347 | 14,033 |
| 1990/04/17 | 1,337 | 1,387 | 1,337 | 1,347 | 40,093 |
| 1990/04/16 | 1,347 | 1,347 | 1,337 | 1,337 | 7,016 |
| 1990/04/13 | 1,377 | 1,377 | 1,347 | 1,347 | 12,028 |
| 1990/04/12 | 1,377 | 1,377 | 1,357 | 1,377 | 14,033 |
| 1990/04/11 | 1,357 | 1,387 | 1,357 | 1,367 | 16,037 |
| 1990/04/10 | 1,417 | 1,417 | 1,337 | 1,337 | 26,061 |
| 1990/04/09 | 1,377 | 1,417 | 1,377 | 1,417 | 42,098 |
| 1990/04/06 | 1,277 | 1,337 | 1,277 | 1,337 | 69,161 |
| 1990/04/05 | 1,317 | 1,327 | 1,217 | 1,217 | 32,074 |
| 1990/04/04 | 1,397 | 1,427 | 1,337 | 1,337 | 54,126 |
| 1990/04/03 | 1,417 | 1,417 | 1,347 | 1,367 | 55,128 |
| 1990/03/30 | 1,576 | 1,586 | 1,526 | 1,526 | 46,107 |
| 1990/03/29 | 1,576 | 1,606 | 1,576 | 1,576 | 37,086 |
| 1990/03/28 | 1,646 | 1,646 | 1,606 | 1,606 | 85,198 |
| 1990/03/27 | 1,586 | 1,656 | 1,576 | 1,646 | 130,303 |
| 1990/03/26 | 1,447 | 1,566 | 1,447 | 1,566 | 33,077 |
| 1990/03/23 | 1,357 | 1,397 | 1,357 | 1,387 | 18,042 |
| 1990/03/22 | 1,447 | 1,447 | 1,347 | 1,347 | 30,070 |
| 1990/03/20 | 1,516 | 1,526 | 1,447 | 1,447 | 69,161 |
| 1990/03/19 | 1,536 | 1,566 | 1,516 | 1,516 | 67,156 |
| 1990/03/16 | 1,536 | 1,566 | 1,526 | 1,526 | 71,165 |
| 1990/03/15 | 1,497 | 1,566 | 1,497 | 1,516 | 50,116 |
| 1990/03/14 | 1,556 | 1,596 | 1,516 | 1,516 | 75,175 |
| 1990/03/13 | 1,596 | 1,596 | 1,556 | 1,566 | 45,105 |
| 1990/03/12 | 1,666 | 1,666 | 1,606 | 1,606 | 39,091 |
| 1990/03/09 | 1,696 | 1,696 | 1,626 | 1,636 | 136,317 |
| 1990/03/08 | 1,606 | 1,686 | 1,606 | 1,686 | 71,165 |
| 1990/03/07 | 1,676 | 1,676 | 1,606 | 1,606 | 67,156 |
| 1990/03/06 | 1,696 | 1,696 | 1,666 | 1,666 | 155,361 |
| 1990/03/05 | 1,676 | 1,746 | 1,666 | 1,676 | 629,462 |
| 1990/03/02 | 1,576 | 1,686 | 1,556 | 1,676 | 575,336 |
| 1990/03/01 | 1,546 | 1,596 | 1,526 | 1,576 | 222,517 |
| 1990/02/28 | 1,526 | 1,536 | 1,526 | 1,536 | 57,133 |
| 1990/02/27 | 1,357 | 1,357 | 1,347 | 1,347 | 12,028 |
| 1990/02/26 | 1,467 | 1,467 | 1,297 | 1,297 | 15,035 |
| 1990/02/23 | 1,477 | 1,477 | 1,447 | 1,447 | 5,012 |
| 1990/02/22 | 1,497 | 1,497 | 1,477 | 1,477 | 4,009 |
| 1990/02/21 | 1,536 | 1,546 | 1,497 | 1,497 | 13,030 |
| 1990/02/20 | 1,536 | 1,546 | 1,536 | 1,546 | 7,016 |
| 1990/02/19 | 1,546 | 1,556 | 1,526 | 1,526 | 18,042 |
| 1990/02/16 | 1,506 | 1,546 | 1,497 | 1,546 | 35,081 |
| 1990/02/15 | 1,516 | 1,536 | 1,506 | 1,526 | 33,077 |
| 1990/02/14 | 1,516 | 1,526 | 1,497 | 1,506 | 23,054 |
| 1990/02/13 | 1,556 | 1,556 | 1,526 | 1,536 | 18,042 |
| 1990/02/09 | 1,536 | 1,546 | 1,506 | 1,506 | 28,065 |
| 1990/02/07 | 1,526 | 1,526 | 1,516 | 1,526 | 31,072 |
| 1990/02/06 | 1,556 | 1,556 | 1,516 | 1,516 | 23,054 |
| 1990/02/05 | 1,546 | 1,596 | 1,546 | 1,586 | 49,114 |
| 1990/02/02 | 1,536 | 1,546 | 1,506 | 1,546 | 66,154 |
| 1990/02/01 | 1,487 | 1,526 | 1,487 | 1,526 | 10,023 |
| 1990/01/31 | 1,447 | 1,487 | 1,447 | 1,487 | 24,056 |
| 1990/01/30 | 1,427 | 1,447 | 1,427 | 1,447 | 13,030 |
| 1990/01/29 | 1,407 | 1,447 | 1,407 | 1,447 | 32,074 |
| 1990/01/26 | 1,447 | 1,447 | 1,417 | 1,437 | 31,072 |
| 1990/01/25 | 1,467 | 1,467 | 1,447 | 1,447 | 18,042 |
| 1990/01/24 | 1,457 | 1,467 | 1,447 | 1,447 | 85,198 |
| 1990/01/23 | 1,457 | 1,457 | 1,447 | 1,447 | 77,179 |
| 1990/01/22 | 1,497 | 1,497 | 1,447 | 1,447 | 32,074 |
| 1990/01/19 | 1,487 | 1,487 | 1,467 | 1,477 | 9,021 |
| 1990/01/18 | 1,497 | 1,516 | 1,477 | 1,497 | 38,088 |
| 1990/01/17 | 1,526 | 1,526 | 1,457 | 1,457 | 25,058 |
| 1990/01/16 | 1,536 | 1,536 | 1,516 | 1,516 | 19,044 |
| 1990/01/12 | 1,536 | 1,536 | 1,526 | 1,536 | 24,056 |
| 1990/01/11 | 1,536 | 1,536 | 1,526 | 1,526 | 23,054 |
| 1990/01/10 | 1,516 | 1,526 | 1,516 | 1,526 | 4,009 |
| 1990/01/09 | 1,536 | 1,536 | 1,536 | 1,536 | 3,007 |
| 1990/01/08 | 1,536 | 1,536 | 1,536 | 1,536 | 2,005 |
| 1990/01/05 | 1,546 | 1,546 | 1,546 | 1,546 | 12,028 |
| 1990/01/04 | 1,546 | 1,556 | 1,546 | 1,546 | 33,077 |