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
1995/12/29 979 984 965 980 24,000
1995/12/28 960 984 960 974 83,000
1995/12/27 950 960 945 960 27,000
1995/12/26 945 950 941 945 37,000
1995/12/25 955 955 941 941 18,000
1995/12/22 949 949 941 945 92,000
1995/12/21 951 951 936 950 12,000
1995/12/20 940 960 940 951 29,000
1995/12/19 959 960 940 945 57,000
1995/12/18 960 964 950 960 21,000
1995/12/15 946 973 946 952 113,000
1995/12/14 914 944 912 944 90,000
1995/12/13 910 920 904 904 33,000
1995/12/12 900 900 891 891 33,000
1995/12/11 900 900 890 890 39,000
1995/12/08 893 900 885 886 17,000
1995/12/07 885 890 885 890 76,000
1995/12/06 886 890 883 885 80,000
1995/12/05 892 892 885 885 7,000
1995/12/04 891 902 891 900 6,000
1995/12/01 885 885 883 883 8,000
1995/11/30 900 905 885 885 11,000
1995/11/28 886 900 886 890 31,000
1995/11/27 899 899 896 896 16,000
1995/11/24 900 900 899 900 13,000
1995/11/22 885 886 883 883 10,000
1995/11/21 886 886 886 886 1,000
1995/11/20 885 885 885 885 5,000
1995/11/16 885 885 870 870 4,000
1995/11/14 880 880 880 880 1,000
1995/11/13 909 909 909 909 5,000
1995/11/10 870 880 870 880 7,000
1995/11/09 872 880 870 880 9,000
1995/11/08 882 882 882 882 2,000
1995/11/07 900 901 882 882 9,000
1995/11/06 910 910 910 910 5,000
1995/11/02 900 910 900 910 3,000
1995/11/01 888 895 888 890 14,000
1995/10/31 886 886 886 886 1,000
1995/10/30 880 881 880 881 3,000
1995/10/27 880 880 876 876 9,000
1995/10/26 891 912 881 881 40,000
1995/10/25 892 892 881 881 27,000
1995/10/24 882 883 882 882 29,000
1995/10/23 880 885 880 882 23,000
1995/10/20 900 900 881 881 20,000
1995/10/19 891 901 891 901 8,000
1995/10/18 891 891 881 891 10,000
1995/10/17 892 892 892 892 3,000
1995/10/16 892 892 892 892 2,000
1995/10/13 885 885 881 882 11,000
1995/10/12 899 899 881 881 16,000
1995/10/11 891 901 889 889 7,000
1995/10/09 891 891 881 891 22,000
1995/10/06 880 901 880 901 8,000
1995/10/05 890 903 870 870 34,000
1995/10/04 891 903 891 903 22,000
1995/10/03 895 895 891 891 4,000
1995/10/02 908 908 891 891 5,000
1995/09/29 890 899 890 899 4,000
1995/09/28 910 910 910 910 3,000
1995/09/27 915 915 910 910 15,000
1995/09/26 915 915 914 915 18,000
1995/09/25 920 920 915 915 9,000
1995/09/22 915 915 910 910 13,000
1995/09/21 935 935 935 935 26,000
1995/09/20 940 945 940 945 12,000
1995/09/19 938 938 911 930 19,000
1995/09/18 937 940 937 940 37,000
1995/09/14 935 937 930 937 24,000
1995/09/13 939 939 930 930 13,000
1995/09/12 920 935 920 930 79,000
1995/09/11 906 920 906 910 78,000
1995/09/08 926 926 906 910 106,000
1995/09/07 910 915 906 906 17,000
1995/09/06 910 917 910 917 6,000
1995/09/05 911 911 900 910 37,000
1995/09/04 916 920 911 911 3,000
1995/09/01 911 915 905 906 13,000
1995/08/31 910 920 910 911 7,000
1995/08/30 927 934 915 915 23,000
1995/08/29 924 924 919 924 10,000
1995/08/28 909 910 908 909 20,000
1995/08/25 890 895 890 895 17,000
1995/08/24 890 890 880 880 13,000
1995/08/23 900 900 890 890 10,000
1995/08/22 895 910 892 902 38,000
1995/08/21 901 905 895 895 6,000
1995/08/18 915 915 910 910 21,000
1995/08/17 925 925 911 911 10,000
1995/08/16 930 940 925 930 32,000
1995/08/15 892 920 892 920 20,000
1995/08/14 882 882 882 882 29,000
1995/08/11 881 881 881 881 18,000
1995/08/10 880 880 880 880 5,000
1995/08/09 871 871 871 871 30,000
1995/08/08 870 870 870 870 2,000
1995/08/07 873 873 870 870 12,000
1995/08/04 866 874 866 874 5,000
1995/08/03 875 880 873 880 39,000
1995/08/02 865 875 865 875 35,000
1995/08/01 869 870 863 870 40,000
1995/07/31 860 860 860 860 1,000
1995/07/28 851 870 851 870 35,000
1995/07/27 860 870 860 870 7,000
1995/07/26 860 860 860 860 40,000
1995/07/25 870 870 860 860 26,000
1995/07/24 860 860 860 860 3,000
1995/07/21 860 870 860 860 17,000
1995/07/20 890 890 880 880 11,000
1995/07/18 889 895 889 895 23,000
1995/07/17 895 899 886 896 39,000
1995/07/14 900 901 890 890 13,000
1995/07/13 915 915 900 915 19,000
1995/07/12 860 920 860 920 26,000
1995/07/11 853 853 853 853 21,000
1995/07/10 845 848 843 843 12,000
1995/07/07 790 830 790 830 27,000
1995/07/06 770 773 770 773 39,000
1995/07/05 784 784 774 775 9,000
1995/07/04 788 788 785 785 10,000
1995/07/03 790 790 790 790 2,000
1995/06/30 790 790 790 790 2,000
1995/06/29 805 810 800 810 40,000
1995/06/28 790 795 790 795 3,000
1995/06/27 795 795 787 795 16,000
1995/06/26 810 810 795 795 26,000
1995/06/23 800 800 800 800 1,000
1995/06/22 790 790 790 790 3,000
1995/06/21 775 780 775 775 8,000
1995/06/20 775 775 775 775 8,000
1995/06/19 775 775 775 775 5,000
1995/06/16 753 765 753 765 5,000
1995/06/15 768 768 751 751 3,000
1995/06/14 771 771 769 769 20,000
1995/06/13 770 775 770 771 11,000
1995/06/12 771 771 771 771 4,000
1995/06/09 797 799 790 799 22,000
1995/06/08 809 810 800 800 16,000
1995/06/07 810 810 810 810 17,000
1995/06/06 810 811 810 811 8,000
1995/06/05 810 810 810 810 31,000
1995/06/02 820 820 810 810 8,000
1995/06/01 821 821 800 810 26,000
1995/05/31 820 820 819 820 23,000
1995/05/30 810 819 810 819 19,000
1995/05/29 810 818 810 810 3,000
1995/05/26 811 819 803 819 15,000
1995/05/25 780 781 780 781 64,000
1995/05/24 820 820 819 819 5,000
1995/05/23 840 841 840 840 7,000
1995/05/22 860 860 840 840 35,000
1995/05/19 885 885 880 880 10,000
1995/05/18 899 899 890 895 20,000
1995/05/17 900 900 900 900 16,000
1995/05/16 909 909 890 890 3,000
1995/05/15 930 930 920 920 22,000
1995/05/12 910 930 904 910 33,000
1995/05/11 919 920 915 920 24,000
1995/05/10 919 919 919 919 3,000
1995/05/09 920 920 920 920 6,000
1995/05/08 920 920 920 920 5,000
1995/05/02 906 906 905 906 4,000
1995/05/01 904 904 904 904 1,000
1995/04/28 911 911 903 903 31,000
1995/04/27 900 909 900 909 9,000
1995/04/26 915 915 895 895 23,000
1995/04/25 905 906 900 905 70,000
1995/04/24 903 905 902 905 13,000
1995/04/21 886 900 886 900 23,000
1995/04/20 901 905 886 886 17,000
1995/04/19 915 915 900 900 17,000
1995/04/18 915 915 915 915 6,000
1995/04/17 890 895 890 895 3,000
1995/04/14 919 919 900 900 8,000
1995/04/13 915 915 913 915 15,000
1995/04/12 915 920 915 915 16,000
1995/04/11 915 920 915 915 16,000
1995/04/10 915 915 915 915 12,000
1995/04/07 910 910 910 910 6,000
1995/04/06 911 920 910 920 4,000
1995/04/05 910 910 910 910 1,000
1995/04/04 920 920 910 920 12,000
1995/04/03 920 920 920 920 2,000
1995/03/31 941 945 931 931 11,000
1995/03/30 921 921 921 921 2,000
1995/03/29 920 920 920 920 2,000
1995/03/28 897 900 897 900 61,000
1995/03/27 896 898 896 897 12,000
1995/03/24 890 890 870 875 26,000
1995/03/23 956 956 890 890 44,000
1995/03/22 979 979 955 955 5,000
1995/03/20 999 999 980 980 6,000
1995/03/17 1,010 1,010 999 1,000 18,000
1995/03/16 1,030 1,030 1,010 1,010 19,000
1995/03/15 1,040 1,040 1,040 1,040 2,000
1995/03/14 1,030 1,030 1,030 1,030 13,000
1995/03/13 1,040 1,040 1,020 1,030 25,000
1995/03/10 1,070 1,070 1,040 1,050 21,000
1995/03/09 1,050 1,050 1,040 1,050 24,000
1995/03/08 1,050 1,050 1,030 1,030 13,000
1995/03/07 1,050 1,070 1,050 1,070 7,000
1995/03/06 1,080 1,090 1,050 1,070 28,000
1995/03/03 1,120 1,120 1,100 1,100 15,000
1995/03/02 1,100 1,140 1,100 1,120 13,000
1995/03/01 1,100 1,100 1,100 1,100 3,000
1995/02/28 1,110 1,110 1,100 1,100 2,000
1995/02/27 1,110 1,110 1,070 1,070 12,000
1995/02/24 1,190 1,190 1,140 1,140 11,000
1995/02/23 1,170 1,200 1,160 1,170 831,000
1995/02/22 1,170 1,170 1,160 1,170 1,305,000
1995/02/21 1,140 1,160 1,140 1,160 15,000
1995/02/20 1,180 1,180 1,160 1,160 5,000
1995/02/17 1,150 1,160 1,150 1,160 13,000
1995/02/16 1,180 1,190 1,150 1,150 10,000
1995/02/15 1,200 1,200 1,200 1,200 3,000
1995/02/14 1,240 1,240 1,190 1,200 9,000
1995/02/13 1,250 1,260 1,250 1,260 6,000
1995/02/10 1,240 1,250 1,240 1,250 36,000
1995/02/09 1,250 1,260 1,250 1,260 19,000
1995/02/08 1,230 1,250 1,230 1,250 12,000
1995/02/07 1,220 1,280 1,220 1,280 29,000
1995/02/06 1,230 1,240 1,220 1,240 32,000
1995/02/03 1,250 1,280 1,230 1,240 47,000
1995/02/02 1,260 1,270 1,240 1,250 32,000
1995/02/01 1,270 1,300 1,220 1,220 53,000
1995/01/31 1,330 1,330 1,250 1,250 96,000
1995/01/30 1,250 1,320 1,250 1,310 382,000
1995/01/27 1,240 1,240 1,220 1,230 65,000
1995/01/26 1,290 1,300 1,250 1,250 180,000
1995/01/25 1,250 1,320 1,250 1,270 333,000
1995/01/24 1,130 1,210 1,130 1,190 41,000
1995/01/23 1,150 1,150 1,130 1,130 37,000
1995/01/20 1,120 1,170 1,110 1,170 47,000
1995/01/19 1,200 1,210 1,150 1,160 152,000
1995/01/18 1,150 1,190 1,150 1,170 199,000
1995/01/17 1,020 1,060 1,020 1,060 59,000
1995/01/13 1,020 1,020 1,020 1,020 12,000
1995/01/12 1,030 1,030 1,030 1,030 2,000
1995/01/11 1,030 1,030 1,030 1,030 13,000
1995/01/09 1,040 1,040 1,030 1,040 5,000
1995/01/06 1,060 1,060 1,040 1,040 13,000
1995/01/05 1,060 1,060 1,060 1,060 11,000

このページの先頭へ