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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,100 | 1,130 | 1,100 | 1,120 | 23,000 |
| 1991/12/27 | 1,120 | 1,120 | 1,080 | 1,080 | 22,000 |
| 1991/12/26 | 1,100 | 1,120 | 1,060 | 1,120 | 29,000 |
| 1991/12/25 | 1,060 | 1,080 | 1,060 | 1,080 | 59,000 |
| 1991/12/24 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 |
| 1991/12/20 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 |
| 1991/12/18 | 1,160 | 1,160 | 1,140 | 1,160 | 20,000 |
| 1991/12/17 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 1991/12/16 | 1,160 | 1,170 | 1,150 | 1,150 | 45,000 |
| 1991/12/12 | 1,160 | 1,170 | 1,160 | 1,160 | 15,000 |
| 1991/12/11 | 1,180 | 1,180 | 1,150 | 1,160 | 40,000 |
| 1991/12/10 | 1,170 | 1,170 | 1,150 | 1,160 | 16,000 |
| 1991/12/09 | 1,150 | 1,170 | 1,150 | 1,170 | 27,000 |
| 1991/12/05 | 1,140 | 1,140 | 1,110 | 1,110 | 12,000 |
| 1991/12/04 | 1,070 | 1,120 | 1,060 | 1,120 | 21,000 |
| 1991/12/03 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1991/12/02 | 1,080 | 1,080 | 1,040 | 1,040 | 24,000 |
| 1991/11/29 | 1,080 | 1,100 | 1,080 | 1,100 | 14,000 |
| 1991/11/28 | 1,100 | 1,100 | 1,100 | 1,100 | 32,000 |
| 1991/11/27 | 1,110 | 1,130 | 1,110 | 1,110 | 15,000 |
| 1991/11/26 | 1,100 | 1,100 | 1,090 | 1,100 | 25,000 |
| 1991/11/25 | 1,120 | 1,140 | 1,080 | 1,090 | 22,000 |
| 1991/11/22 | 1,100 | 1,100 | 1,080 | 1,100 | 14,000 |
| 1991/11/21 | 1,100 | 1,100 | 1,090 | 1,090 | 10,000 |
| 1991/11/20 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1991/11/19 | 1,140 | 1,140 | 1,110 | 1,110 | 12,000 |
| 1991/11/18 | 1,110 | 1,130 | 1,090 | 1,090 | 31,000 |
| 1991/11/15 | 1,180 | 1,180 | 1,150 | 1,150 | 16,000 |
| 1991/11/14 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 |
| 1991/11/13 | 1,200 | 1,200 | 1,170 | 1,190 | 23,000 |
| 1991/11/12 | 1,150 | 1,170 | 1,150 | 1,170 | 10,000 |
| 1991/11/11 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1991/11/08 | 1,210 | 1,210 | 1,190 | 1,200 | 50,000 |
| 1991/11/07 | 1,220 | 1,220 | 1,220 | 1,220 | 11,000 |
| 1991/11/06 | 1,210 | 1,220 | 1,210 | 1,220 | 44,000 |
| 1991/11/05 | 1,240 | 1,250 | 1,220 | 1,220 | 28,000 |
| 1991/11/01 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 |
| 1991/10/31 | 1,230 | 1,290 | 1,220 | 1,260 | 32,000 |
| 1991/10/30 | 1,220 | 1,250 | 1,220 | 1,230 | 76,000 |
| 1991/10/29 | 1,250 | 1,250 | 1,240 | 1,240 | 31,000 |
| 1991/10/28 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1991/10/25 | 1,250 | 1,270 | 1,250 | 1,260 | 55,000 |
| 1991/10/24 | 1,250 | 1,260 | 1,250 | 1,250 | 39,000 |
| 1991/10/23 | 1,260 | 1,260 | 1,250 | 1,250 | 17,000 |
| 1991/10/22 | 1,280 | 1,280 | 1,260 | 1,260 | 58,000 |
| 1991/10/21 | 1,250 | 1,290 | 1,250 | 1,270 | 107,000 |
| 1991/10/18 | 1,230 | 1,250 | 1,230 | 1,250 | 66,000 |
| 1991/10/17 | 1,230 | 1,240 | 1,230 | 1,230 | 46,000 |
| 1991/10/16 | 1,240 | 1,240 | 1,230 | 1,230 | 6,000 |
| 1991/10/15 | 1,230 | 1,230 | 1,230 | 1,230 | 14,000 |
| 1991/10/14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1991/10/11 | 1,220 | 1,240 | 1,220 | 1,230 | 36,000 |
| 1991/10/09 | 1,230 | 1,240 | 1,220 | 1,220 | 68,000 |
| 1991/10/08 | 1,270 | 1,270 | 1,240 | 1,240 | 84,000 |
| 1991/10/07 | 1,230 | 1,290 | 1,220 | 1,270 | 154,000 |
| 1991/10/04 | 1,260 | 1,270 | 1,220 | 1,240 | 206,000 |
| 1991/10/03 | 1,220 | 1,250 | 1,200 | 1,250 | 133,000 |
| 1991/10/02 | 1,200 | 1,220 | 1,180 | 1,220 | 140,000 |
| 1991/10/01 | 1,160 | 1,220 | 1,160 | 1,190 | 86,000 |
| 1991/09/30 | 1,150 | 1,160 | 1,150 | 1,150 | 86,000 |
| 1991/09/27 | 1,140 | 1,150 | 1,140 | 1,150 | 48,000 |
| 1991/09/26 | 1,140 | 1,140 | 1,120 | 1,140 | 33,000 |
| 1991/09/25 | 1,130 | 1,130 | 1,110 | 1,120 | 13,000 |
| 1991/09/24 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 |
| 1991/09/20 | 1,100 | 1,110 | 1,090 | 1,090 | 57,000 |
| 1991/09/19 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 |
| 1991/09/18 | 1,150 | 1,150 | 1,120 | 1,120 | 13,000 |
| 1991/09/17 | 1,130 | 1,140 | 1,120 | 1,130 | 35,000 |
| 1991/09/13 | 1,120 | 1,130 | 1,120 | 1,120 | 66,000 |
| 1991/09/12 | 1,120 | 1,120 | 1,110 | 1,120 | 18,000 |
| 1991/09/11 | 1,110 | 1,120 | 1,110 | 1,110 | 14,000 |
| 1991/09/10 | 1,130 | 1,140 | 1,110 | 1,110 | 29,000 |
| 1991/09/09 | 1,130 | 1,140 | 1,130 | 1,130 | 35,000 |
| 1991/09/06 | 1,120 | 1,140 | 1,120 | 1,130 | 82,000 |
| 1991/09/05 | 1,100 | 1,130 | 1,100 | 1,130 | 6,000 |
| 1991/09/04 | 1,090 | 1,100 | 1,080 | 1,080 | 38,000 |
| 1991/09/03 | 1,100 | 1,110 | 1,100 | 1,100 | 42,000 |
| 1991/09/02 | 1,080 | 1,100 | 1,080 | 1,080 | 9,000 |
| 1991/08/30 | 1,070 | 1,100 | 1,070 | 1,090 | 30,000 |
| 1991/08/29 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1991/08/28 | 1,030 | 1,060 | 1,020 | 1,060 | 23,000 |
| 1991/08/27 | 1,040 | 1,040 | 1,030 | 1,030 | 20,000 |
| 1991/08/26 | 1,070 | 1,070 | 1,040 | 1,040 | 18,000 |
| 1991/08/23 | 1,080 | 1,090 | 1,050 | 1,050 | 42,000 |
| 1991/08/22 | 1,040 | 1,080 | 1,040 | 1,080 | 33,000 |
| 1991/08/20 | 963 | 977 | 963 | 977 | 25,000 |
| 1991/08/19 | 1,040 | 1,040 | 983 | 983 | 22,000 |
| 1991/08/16 | 1,040 | 1,050 | 1,030 | 1,030 | 3,000 |
| 1991/08/15 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 1991/08/14 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 |
| 1991/08/13 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1991/08/12 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
| 1991/08/09 | 1,130 | 1,150 | 1,130 | 1,140 | 18,000 |
| 1991/08/08 | 1,130 | 1,130 | 1,130 | 1,130 | 20,000 |
| 1991/08/07 | 1,150 | 1,150 | 1,130 | 1,150 | 16,000 |
| 1991/08/06 | 1,170 | 1,180 | 1,150 | 1,150 | 74,000 |
| 1991/08/05 | 1,160 | 1,170 | 1,160 | 1,170 | 12,000 |
| 1991/08/02 | 1,170 | 1,170 | 1,150 | 1,150 | 38,000 |
| 1991/08/01 | 1,170 | 1,180 | 1,150 | 1,160 | 43,000 |
| 1991/07/31 | 1,150 | 1,170 | 1,150 | 1,150 | 66,000 |
| 1991/07/30 | 1,100 | 1,150 | 1,100 | 1,110 | 31,000 |
| 1991/07/29 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 |
| 1991/07/25 | 1,080 | 1,080 | 1,060 | 1,060 | 14,000 |
| 1991/07/24 | 1,090 | 1,120 | 1,080 | 1,120 | 7,000 |
| 1991/07/23 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1991/07/19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1991/07/18 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 |
| 1991/07/17 | 1,060 | 1,060 | 1,050 | 1,050 | 24,000 |
| 1991/07/16 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 |
| 1991/07/15 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 |
| 1991/07/12 | 1,050 | 1,070 | 1,050 | 1,050 | 7,000 |
| 1991/07/11 | 1,090 | 1,100 | 1,090 | 1,100 | 10,000 |
| 1991/07/10 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 |
| 1991/07/09 | 1,030 | 1,050 | 1,010 | 1,020 | 19,000 |
| 1991/07/08 | 1,050 | 1,050 | 1,030 | 1,050 | 34,000 |
| 1991/07/05 | 1,070 | 1,070 | 1,050 | 1,050 | 23,000 |
| 1991/07/04 | 1,070 | 1,080 | 1,060 | 1,070 | 10,000 |
| 1991/07/03 | 1,130 | 1,130 | 1,100 | 1,100 | 17,000 |
| 1991/07/02 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 |
| 1991/07/01 | 1,140 | 1,140 | 1,120 | 1,120 | 24,000 |
| 1991/06/28 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 |
| 1991/06/27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1991/06/26 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 |
| 1991/06/25 | 1,110 | 1,110 | 1,100 | 1,100 | 15,000 |
| 1991/06/24 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1991/06/21 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1991/06/20 | 1,090 | 1,110 | 1,090 | 1,110 | 8,000 |
| 1991/06/19 | 1,120 | 1,120 | 1,070 | 1,090 | 29,000 |
| 1991/06/18 | 1,170 | 1,170 | 1,150 | 1,150 | 25,000 |
| 1991/06/17 | 1,240 | 1,240 | 1,190 | 1,190 | 24,000 |
| 1991/06/14 | 1,220 | 1,220 | 1,220 | 1,220 | 28,000 |
| 1991/06/13 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 |
| 1991/06/12 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1991/06/10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1991/06/07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1991/06/06 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 |
| 1991/06/05 | 1,210 | 1,220 | 1,200 | 1,200 | 6,000 |
| 1991/06/04 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 1991/06/03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1991/05/31 | 1,210 | 1,260 | 1,210 | 1,260 | 19,000 |
| 1991/05/30 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 |
| 1991/05/29 | 1,180 | 1,260 | 1,180 | 1,250 | 11,000 |
| 1991/05/28 | 1,100 | 1,190 | 1,100 | 1,170 | 11,000 |
| 1991/05/28 | 1 -> 1.09 分割 | ||||
| 1991/05/27 | 1,197 | 1,237 | 1,197 | 1,217 | 66,154 |
| 1991/05/24 | 1,267 | 1,267 | 1,237 | 1,237 | 42,098 |
| 1991/05/23 | 1,257 | 1,257 | 1,247 | 1,257 | 36,084 |
| 1991/05/22 | 1,267 | 1,277 | 1,257 | 1,257 | 20,047 |
| 1991/05/21 | 1,277 | 1,277 | 1,227 | 1,267 | 44,102 |
| 1991/05/20 | 1,297 | 1,297 | 1,287 | 1,287 | 7,016 |
| 1991/05/17 | 1,257 | 1,297 | 1,257 | 1,267 | 62,144 |
| 1991/05/16 | 1,317 | 1,327 | 1,277 | 1,277 | 66,154 |
| 1991/05/15 | 1,287 | 1,327 | 1,287 | 1,297 | 80,186 |
| 1991/05/14 | 1,297 | 1,297 | 1,287 | 1,297 | 29,067 |
| 1991/05/13 | 1,337 | 1,337 | 1,307 | 1,327 | 20,047 |
| 1991/05/10 | 1,347 | 1,357 | 1,317 | 1,337 | 282,656 |
| 1991/05/09 | 1,277 | 1,347 | 1,277 | 1,317 | 317,738 |
| 1991/05/08 | 1,287 | 1,287 | 1,267 | 1,267 | 6,014 |
| 1991/05/07 | 1,317 | 1,327 | 1,287 | 1,287 | 23,054 |
| 1991/05/02 | 1,287 | 1,307 | 1,287 | 1,297 | 53,123 |
| 1991/05/01 | 1,277 | 1,287 | 1,257 | 1,277 | 30,070 |
| 1991/04/30 | 1,227 | 1,297 | 1,227 | 1,237 | 105,244 |
| 1991/04/26 | 1,217 | 1,217 | 1,207 | 1,207 | 42,098 |
| 1991/04/25 | 1,267 | 1,267 | 1,217 | 1,217 | 27,063 |
| 1991/04/23 | 1,277 | 1,287 | 1,247 | 1,247 | 39,091 |
| 1991/04/22 | 1,257 | 1,297 | 1,257 | 1,297 | 20,047 |
| 1991/04/19 | 1,267 | 1,267 | 1,257 | 1,257 | 15,035 |
| 1991/04/18 | 1,277 | 1,287 | 1,257 | 1,277 | 50,116 |
| 1991/04/17 | 1,297 | 1,317 | 1,277 | 1,277 | 46,107 |
| 1991/04/16 | 1,287 | 1,287 | 1,277 | 1,277 | 14,033 |
| 1991/04/15 | 1,257 | 1,297 | 1,247 | 1,297 | 79,184 |
| 1991/04/12 | 1,247 | 1,247 | 1,227 | 1,247 | 90,209 |
| 1991/04/11 | 1,257 | 1,257 | 1,237 | 1,237 | 23,054 |
| 1991/04/10 | 1,277 | 1,277 | 1,257 | 1,277 | 12,028 |
| 1991/04/09 | 1,287 | 1,287 | 1,277 | 1,277 | 54,126 |
| 1991/04/08 | 1,247 | 1,277 | 1,247 | 1,277 | 27,063 |
| 1991/04/05 | 1,247 | 1,257 | 1,227 | 1,247 | 33,077 |
| 1991/04/03 | 1,247 | 1,247 | 1,247 | 1,247 | 3,007 |
| 1991/04/02 | 1,197 | 1,197 | 1,187 | 1,197 | 29,067 |
| 1991/04/01 | 1,197 | 1,227 | 1,177 | 1,177 | 38,088 |
| 1991/03/29 | 1,197 | 1,197 | 1,177 | 1,187 | 18,042 |
| 1991/03/28 | 1,207 | 1,207 | 1,177 | 1,207 | 23,054 |
| 1991/03/27 | 1,187 | 1,187 | 1,187 | 1,187 | 1,002 |
| 1991/03/26 | 1,177 | 1,187 | 1,177 | 1,187 | 22,051 |
| 1991/03/25 | 1,247 | 1,247 | 1,147 | 1,157 | 42,098 |
| 1991/03/22 | 1,227 | 1,247 | 1,217 | 1,217 | 8,019 |
| 1991/03/20 | 1,237 | 1,247 | 1,217 | 1,217 | 23,054 |
| 1991/03/19 | 1,247 | 1,277 | 1,247 | 1,277 | 24,056 |
| 1991/03/18 | 1,237 | 1,237 | 1,237 | 1,237 | 5,012 |
| 1991/03/15 | 1,207 | 1,277 | 1,207 | 1,237 | 22,051 |
| 1991/03/14 | 1,237 | 1,237 | 1,207 | 1,217 | 20,047 |
| 1991/03/13 | 1,247 | 1,267 | 1,227 | 1,257 | 30,070 |
| 1991/03/12 | 1,267 | 1,287 | 1,247 | 1,287 | 125,291 |
| 1991/03/11 | 1,207 | 1,297 | 1,197 | 1,297 | 114,265 |
| 1991/03/08 | 1,167 | 1,167 | 1,157 | 1,167 | 21,049 |
| 1991/03/07 | 1,167 | 1,197 | 1,167 | 1,187 | 22,051 |
| 1991/03/06 | 1,197 | 1,197 | 1,157 | 1,157 | 55,128 |
| 1991/03/05 | 1,217 | 1,217 | 1,197 | 1,197 | 51,119 |
| 1991/03/04 | 1,207 | 1,207 | 1,207 | 1,207 | 2,005 |
| 1991/03/01 | 1,237 | 1,247 | 1,227 | 1,247 | 12,028 |
| 1991/02/28 | 1,247 | 1,247 | 1,227 | 1,247 | 37,086 |
| 1991/02/26 | 1,277 | 1,297 | 1,237 | 1,287 | 78,182 |
| 1991/02/25 | 1,257 | 1,287 | 1,247 | 1,287 | 43,100 |
| 1991/02/22 | 1,267 | 1,267 | 1,237 | 1,237 | 12,028 |
| 1991/02/21 | 1,227 | 1,227 | 1,227 | 1,227 | 3,007 |
| 1991/02/20 | 1,217 | 1,267 | 1,217 | 1,267 | 50,116 |
| 1991/02/19 | 1,217 | 1,257 | 1,197 | 1,257 | 192,447 |
| 1991/02/18 | 1,197 | 1,197 | 1,167 | 1,197 | 107,249 |
| 1991/02/15 | 1,137 | 1,147 | 1,117 | 1,137 | 60,140 |
| 1991/02/14 | 1,127 | 1,147 | 1,117 | 1,137 | 61,142 |
| 1991/02/13 | 1,127 | 1,127 | 1,127 | 1,127 | 2,005 |
| 1991/02/12 | 1,117 | 1,177 | 1,107 | 1,147 | 45,105 |
| 1991/02/08 | 1,048 | 1,097 | 1,038 | 1,097 | 67,156 |
| 1991/02/07 | 1,058 | 1,058 | 1,048 | 1,048 | 35,081 |
| 1991/02/06 | 1,028 | 1,068 | 1,028 | 1,058 | 53,123 |
| 1991/02/05 | 1,018 | 1,028 | 1,018 | 1,028 | 8,019 |
| 1991/02/04 | 1,008 | 1,018 | 1,008 | 1,018 | 8,019 |
| 1991/02/01 | 1,008 | 1,008 | 1,008 | 1,008 | 6,014 |
| 1991/01/31 | 1,018 | 1,018 | 1,018 | 1,018 | 24,056 |
| 1991/01/30 | 1,038 | 1,038 | 998 | 998 | 11,026 |
| 1991/01/29 | 1,068 | 1,068 | 1,068 | 1,068 | 1,002 |
| 1991/01/28 | 1,077 | 1,077 | 1,068 | 1,068 | 5,012 |
| 1991/01/25 | 1,038 | 1,038 | 1,038 | 1,038 | 10,023 |
| 1991/01/24 | 998 | 998 | 988 | 998 | 25,058 |
| 1991/01/23 | 1,008 | 1,008 | 1,008 | 1,008 | 12,028 |
| 1991/01/22 | 1,048 | 1,048 | 1,048 | 1,048 | 6,014 |
| 1991/01/18 | 1,058 | 1,077 | 1,048 | 1,077 | 113,263 |
| 1991/01/17 | 1,008 | 1,008 | 998 | 998 | 25,058 |
| 1991/01/16 | 1,068 | 1,068 | 998 | 1,008 | 56,130 |
| 1991/01/14 | 1,107 | 1,107 | 1,087 | 1,087 | 40,093 |
| 1991/01/11 | 1,107 | 1,127 | 1,107 | 1,117 | 15,035 |
| 1991/01/10 | 1,087 | 1,117 | 1,087 | 1,117 | 16,037 |
| 1991/01/09 | 1,127 | 1,147 | 1,117 | 1,117 | 13,030 |
| 1991/01/08 | 1,167 | 1,167 | 1,167 | 1,167 | 4,009 |
| 1991/01/07 | 1,207 | 1,217 | 1,207 | 1,207 | 16,037 |
| 1991/01/04 | 1,207 | 1,207 | 1,207 | 1,207 | 10,023 |