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
1999/12/30 488 488 488 488 3,000
1999/12/29 490 491 490 490 10,000
1999/12/28 505 505 487 490 17,000
1999/12/27 549 549 505 505 54,000
1999/12/24 505 505 493 493 74,000
1999/12/22 510 512 509 511 16,000
1999/12/21 495 510 493 510 32,000
1999/12/20 491 503 491 493 48,000
1999/12/17 500 501 500 501 28,000
1999/12/16 500 510 490 510 52,000
1999/12/15 510 510 500 500 66,000
1999/12/14 550 550 510 510 14,000
1999/12/13 560 560 549 550 29,000
1999/12/10 495 537 489 537 58,000
1999/12/09 506 506 500 500 38,000
1999/12/08 500 506 499 506 24,000
1999/12/07 520 520 495 495 55,000
1999/12/06 530 545 530 530 8,000
1999/12/03 530 532 530 532 11,000
1999/12/02 536 575 526 570 62,000
1999/12/01 546 546 546 546 1,000
1999/11/30 538 538 520 526 11,000
1999/11/29 538 538 538 538 4,000
1999/11/26 571 571 538 538 23,000
1999/11/25 572 572 511 511 28,000
1999/11/24 517 517 512 512 59,000
1999/11/22 529 529 515 529 47,000
1999/11/19 550 550 533 533 25,000
1999/11/18 610 610 549 570 21,000
1999/11/17 530 560 519 520 29,000
1999/11/16 530 530 475 530 20,000
1999/11/15 530 560 530 531 8,000
1999/11/12 570 570 520 550 19,000
1999/11/11 578 578 560 560 12,000
1999/11/10 576 578 576 578 8,000
1999/11/09 598 598 575 579 10,000
1999/11/08 582 616 582 616 6,000
1999/11/05 580 619 580 616 48,000
1999/11/04 599 600 581 600 15,000
1999/11/02 592 600 590 600 14,000
1999/11/01 599 599 579 580 4,000
1999/10/29 580 600 580 600 20,000
1999/10/28 585 585 580 580 10,000
1999/10/27 610 610 590 590 6,000
1999/10/26 620 620 590 590 27,000
1999/10/25 630 630 618 618 15,000
1999/10/22 590 590 585 585 5,000
1999/10/21 582 590 582 590 3,000
1999/10/20 580 584 580 582 11,000
1999/10/19 590 609 581 581 6,000
1999/10/18 580 621 580 620 10,000
1999/10/15 591 611 590 590 17,000
1999/10/14 588 590 585 590 14,000
1999/10/13 590 590 587 588 12,000
1999/10/12 600 600 590 590 7,000
1999/10/08 590 591 590 590 6,000
1999/10/07 585 603 583 585 8,000
1999/10/06 581 598 580 598 14,000
1999/10/05 600 600 581 581 15,000
1999/10/04 601 601 600 600 6,000
1999/10/01 602 621 590 590 37,000
1999/09/30 598 600 598 600 12,000
1999/09/29 601 601 600 600 5,000
1999/09/28 590 600 590 600 5,000
1999/09/27 620 620 610 610 23,000
1999/09/24 591 611 585 595 28,000
1999/09/22 600 600 590 591 9,000
1999/09/21 615 620 615 617 13,000
1999/09/20 619 619 600 615 7,000
1999/09/17 572 620 572 620 9,000
1999/09/16 580 580 560 570 23,000
1999/09/14 600 601 580 590 44,000
1999/09/13 615 616 610 616 21,000
1999/09/10 640 640 621 621 25,000
1999/09/09 630 630 620 620 13,000
1999/09/08 620 640 620 630 32,000
1999/09/07 621 622 620 620 18,000
1999/09/06 625 625 621 622 23,000
1999/09/03 620 628 620 628 10,000
1999/09/02 653 653 648 650 31,000
1999/09/01 674 674 651 652 11,000
1999/08/31 669 674 664 674 18,000
1999/08/30 680 680 670 670 40,000
1999/08/27 680 680 670 680 29,000
1999/08/26 680 683 671 680 33,000
1999/08/25 683 683 660 660 27,000
1999/08/24 668 669 642 643 9,000
1999/08/23 624 660 622 648 78,000
1999/08/20 639 650 623 623 36,000
1999/08/19 649 650 621 621 9,000
1999/08/18 661 661 650 650 7,000
1999/08/17 676 676 660 660 7,000
1999/08/16 668 676 668 676 3,000
1999/08/13 660 660 658 658 6,000
1999/08/11 620 650 620 650 5,000
1999/08/09 641 651 641 645 6,000
1999/08/06 640 645 620 621 24,000
1999/08/05 650 652 640 640 35,000
1999/08/04 672 673 650 650 25,000
1999/08/03 705 710 661 669 32,000
1999/08/02 650 695 650 695 57,000
1999/07/30 660 660 645 650 34,000
1999/07/29 680 680 665 665 26,000
1999/07/28 690 691 680 680 44,000
1999/07/27 710 710 690 700 47,000
1999/07/26 735 735 710 710 50,000
1999/07/23 725 725 710 719 15,000
1999/07/22 751 751 725 731 32,000
1999/07/21 750 760 725 726 28,000
1999/07/19 762 769 751 751 132,000
1999/07/16 778 780 750 752 111,000
1999/07/15 783 788 769 778 397,000
1999/07/14 700 760 697 743 251,000
1999/07/13 700 708 700 708 22,000
1999/07/12 720 720 703 703 41,000
1999/07/09 711 715 701 702 76,000
1999/07/08 713 720 700 700 144,000
1999/07/07 660 694 655 693 71,000
1999/07/06 670 670 655 655 58,000
1999/07/05 680 680 665 671 26,000
1999/07/02 670 675 656 665 43,000
1999/07/01 655 675 655 670 19,000
1999/06/30 670 670 645 645 50,000
1999/06/29 695 695 670 673 26,000
1999/06/28 700 700 690 690 40,000
1999/06/25 700 704 699 700 77,000
1999/06/24 687 700 687 691 102,000
1999/06/23 688 697 681 686 120,000
1999/06/22 656 689 656 678 110,000
1999/06/21 632 659 630 659 80,000
1999/06/18 645 645 625 629 48,000
1999/06/17 654 654 640 645 31,000
1999/06/16 649 660 644 660 50,000
1999/06/15 650 655 645 650 69,000
1999/06/14 650 655 646 655 46,000
1999/06/11 655 655 635 650 43,000
1999/06/10 660 660 650 655 39,000
1999/06/09 660 661 656 660 175,000
1999/06/08 609 670 600 661 272,000
1999/06/07 610 610 589 609 17,000
1999/06/04 591 610 591 606 33,000
1999/06/03 599 610 598 610 49,000
1999/06/02 603 605 600 600 20,000
1999/06/01 609 609 599 600 25,000
1999/05/31 578 610 578 610 35,000
1999/05/28 600 601 598 598 22,000
1999/05/27 614 615 604 605 44,000
1999/05/26 600 605 588 605 83,000
1999/05/25 600 605 596 605 44,000
1999/05/24 612 612 595 603 117,000
1999/05/21 590 611 589 611 121,000
1999/05/20 578 581 575 581 58,000
1999/05/19 570 580 570 573 10,000
1999/05/18 580 585 575 575 80,000
1999/05/17 595 598 593 593 36,000
1999/05/14 600 600 595 600 79,000
1999/05/13 593 599 590 599 121,000
1999/05/12 560 590 560 590 96,000
1999/05/11 550 552 550 550 20,000
1999/05/10 547 560 547 550 34,000
1999/05/07 570 570 555 555 27,000
1999/05/06 570 570 560 561 47,000
1999/04/30 555 559 545 555 43,000
1999/04/28 561 561 555 555 32,000
1999/04/27 572 575 555 560 37,000
1999/04/26 575 580 571 572 37,000
1999/04/23 571 575 571 571 6,000
1999/04/22 565 570 565 566 22,000
1999/04/21 571 592 571 580 26,000
1999/04/20 594 594 571 592 16,000
1999/04/19 598 598 565 570 30,000
1999/04/16 600 600 585 598 21,000
1999/04/15 620 620 590 600 45,000
1999/04/14 605 620 597 620 143,000
1999/04/13 583 605 580 600 159,000
1999/04/12 564 564 560 564 54,000
1999/04/09 565 565 560 562 107,000
1999/04/08 565 570 557 560 125,000
1999/04/07 510 545 510 545 131,000
1999/04/06 490 500 490 500 24,000
1999/04/05 490 497 487 488 28,000
1999/04/02 486 495 485 485 38,000
1999/04/01 485 495 481 481 40,000
1999/03/31 495 495 490 490 20,000
1999/03/30 494 500 494 500 36,000
1999/03/29 480 495 480 489 17,000
1999/03/26 524 524 499 499 32,000
1999/03/25 520 520 510 511 58,000
1999/03/24 510 510 500 500 49,000
1999/03/23 498 517 498 517 81,000
1999/03/19 481 492 480 483 27,000
1999/03/18 486 494 481 481 67,000
1999/03/17 492 492 480 481 48,000
1999/03/16 490 500 481 492 68,000
1999/03/15 480 495 480 490 54,000
1999/03/12 469 479 469 477 53,000
1999/03/11 460 469 460 469 27,000
1999/03/10 455 459 452 459 54,000
1999/03/09 457 457 445 445 6,000
1999/03/08 455 460 450 458 40,000
1999/03/05 440 451 440 440 29,000
1999/03/04 445 445 440 440 26,000
1999/03/03 440 445 438 445 30,000
1999/03/02 450 450 440 440 11,000
1999/03/01 440 446 440 440 11,000
1999/02/26 455 455 449 449 14,000
1999/02/25 450 450 440 440 26,000
1999/02/24 447 455 439 440 39,000
1999/02/23 438 448 438 447 25,000
1999/02/22 421 439 421 439 15,000
1999/02/19 425 425 422 422 12,000
1999/02/18 430 430 430 430 2,000
1999/02/17 425 430 425 425 14,000
1999/02/16 427 427 425 425 7,000
1999/02/15 426 440 426 426 14,000
1999/02/12 427 427 426 426 7,000
1999/02/10 430 430 429 430 21,000
1999/02/09 431 431 430 430 12,000
1999/02/08 430 440 429 440 6,000
1999/02/05 430 430 427 429 24,000
1999/02/04 430 432 430 430 13,000
1999/02/03 435 440 435 440 21,000
1999/02/02 435 436 434 435 8,000
1999/02/01 449 449 435 435 6,000
1999/01/29 435 440 430 440 26,000
1999/01/28 430 430 429 429 18,000
1999/01/27 430 430 429 430 62,000
1999/01/26 446 446 430 430 40,000
1999/01/25 450 450 431 431 30,000
1999/01/22 447 447 418 418 60,000
1999/01/21 442 447 442 447 12,000
1999/01/20 441 442 440 442 5,000
1999/01/19 439 440 439 440 4,000
1999/01/18 429 429 429 429 1,000
1999/01/14 428 429 428 429 10,000
1999/01/13 436 436 429 429 11,000
1999/01/12 440 440 438 438 5,000
1999/01/11 450 450 450 450 3,000
1999/01/08 440 440 436 436 9,000
1999/01/07 450 453 438 441 14,000
1999/01/06 440 450 438 450 24,000
1999/01/05 442 443 437 442 34,000
1999/01/04 446 446 444 444 3,000

このページの先頭へ