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
2000/12/29 430 430 428 428 19,000
2000/12/28 436 436 430 430 7,000
2000/12/27 442 442 441 441 2,000
2000/12/26 449 449 446 446 15,000
2000/12/25 444 444 440 444 24,000
2000/12/22 432 433 429 433 62,000
2000/12/21 433 433 429 429 18,000
2000/12/20 431 435 431 435 31,000
2000/12/19 435 435 431 431 8,000
2000/12/18 450 450 450 450 5,000
2000/12/15 431 444 431 431 13,000
2000/12/14 432 432 431 431 10,000
2000/12/13 437 437 432 432 58,000
2000/12/12 441 441 437 437 29,000
2000/12/11 450 450 442 442 34,000
2000/12/08 438 438 437 437 36,000
2000/12/07 440 441 438 441 32,000
2000/12/06 440 442 439 439 24,000
2000/12/05 442 442 440 442 6,000
2000/12/04 450 450 442 442 11,000
2000/12/01 443 443 435 435 49,000
2000/11/30 440 443 440 443 4,000
2000/11/29 436 436 435 436 3,000
2000/11/28 442 442 435 435 8,000
2000/11/27 443 443 442 442 28,000
2000/11/24 435 445 435 440 8,000
2000/11/22 433 433 433 433 8,000
2000/11/21 432 433 432 433 12,000
2000/11/20 434 435 432 432 13,000
2000/11/17 435 437 432 432 27,000
2000/11/16 445 445 435 435 8,000
2000/11/15 450 450 449 449 6,000
2000/11/14 430 445 430 441 6,000
2000/11/13 430 431 430 430 5,000
2000/11/10 430 450 430 431 5,000
2000/11/09 435 435 431 433 4,000
2000/11/08 435 435 435 435 10,000
2000/11/07 465 465 430 435 16,000
2000/11/06 435 450 435 450 7,000
2000/11/02 435 435 430 430 11,000
2000/11/01 435 436 431 431 33,000
2000/10/31 435 436 435 435 14,000
2000/10/30 437 437 435 436 5,000
2000/10/27 435 437 435 437 7,000
2000/10/26 461 461 455 455 14,000
2000/10/25 467 467 460 460 20,000
2000/10/24 460 466 455 466 12,000
2000/10/23 453 456 453 456 14,000
2000/10/20 434 435 431 435 8,000
2000/10/19 436 440 434 434 7,000
2000/10/18 440 442 435 435 16,000
2000/10/17 441 442 440 440 16,000
2000/10/16 441 445 441 441 17,000
2000/10/13 449 449 440 440 14,000
2000/10/12 445 449 445 449 2,000
2000/10/11 442 449 442 449 10,000
2000/10/10 440 445 440 444 7,000
2000/10/06 450 450 443 443 3,000
2000/10/05 460 460 449 449 16,000
2000/10/04 470 470 460 460 5,000
2000/10/03 470 476 470 476 10,000
2000/10/02 464 469 464 469 15,000
2000/09/29 469 469 454 454 12,000
2000/09/28 464 473 464 464 7,000
2000/09/27 479 485 470 470 15,000
2000/09/26 485 485 484 484 15,000
2000/09/25 479 480 478 480 21,000
2000/09/22 475 478 475 478 15,000
2000/09/21 471 478 471 478 14,000
2000/09/20 470 488 470 480 13,000
2000/09/19 451 470 451 470 27,000
2000/09/18 459 459 451 452 8,000
2000/09/14 451 451 450 451 7,000
2000/09/13 465 465 455 455 3,000
2000/09/12 460 465 460 460 9,000
2000/09/11 455 460 455 460 3,000
2000/09/08 450 455 450 455 9,000
2000/09/07 453 453 450 452 4,000
2000/09/06 470 470 470 470 10,000
2000/09/05 470 470 470 470 3,000
2000/09/04 445 450 442 445 14,000
2000/09/01 459 459 452 452 9,000
2000/08/31 466 466 466 466 1,000
2000/08/30 480 480 466 466 8,000
2000/08/29 480 480 480 480 9,000
2000/08/28 500 500 483 483 16,000
2000/08/25 500 500 483 490 20,000
2000/08/24 476 485 476 485 9,000
2000/08/23 483 483 470 475 13,000
2000/08/22 477 488 477 488 20,000
2000/08/21 494 500 490 492 37,000
2000/08/18 460 461 460 460 3,000
2000/08/17 457 465 440 465 34,000
2000/08/16 465 465 456 456 4,000
2000/08/15 478 478 478 478 4,000
2000/08/14 463 463 462 462 2,000
2000/08/11 459 470 459 470 9,000
2000/08/10 489 489 489 489 1,000
2000/08/09 473 475 473 474 3,000
2000/08/08 465 473 465 473 5,000
2000/08/07 467 467 465 465 4,000
2000/08/04 475 475 467 467 8,000
2000/08/03 460 470 449 450 33,000
2000/08/02 470 470 460 460 20,000
2000/08/01 462 490 462 490 5,000
2000/07/31 462 462 461 461 3,000
2000/07/28 500 500 497 497 4,000
2000/07/27 501 501 501 501 2,000
2000/07/26 510 515 483 515 34,000
2000/07/25 505 505 494 500 28,000
2000/07/24 484 484 475 475 10,000
2000/07/21 490 493 490 491 19,000
2000/07/19 505 505 504 505 14,000
2000/07/18 506 508 505 505 10,000
2000/07/17 506 525 506 513 23,000
2000/07/14 525 525 516 516 16,000
2000/07/13 531 535 525 530 23,000
2000/07/12 530 537 530 530 23,000
2000/07/11 543 543 532 532 61,000
2000/07/10 512 515 512 513 12,000
2000/07/07 518 518 512 512 16,000
2000/07/06 515 520 512 520 10,000
2000/07/05 535 535 510 510 47,000
2000/07/04 520 535 510 535 56,000
2000/07/03 500 510 499 510 33,000
2000/06/30 485 499 485 492 44,000
2000/06/29 481 485 481 485 10,000
2000/06/28 485 485 478 479 23,000
2000/06/27 495 495 490 490 16,000
2000/06/26 499 500 486 490 43,000
2000/06/23 470 479 470 479 74,000
2000/06/22 465 475 460 470 28,000
2000/06/21 465 475 465 465 24,000
2000/06/20 489 489 478 478 52,000
2000/06/19 495 495 483 483 60,000
2000/06/16 471 482 471 481 55,000
2000/06/15 451 470 451 470 85,000
2000/06/14 446 453 445 446 59,000
2000/06/13 443 446 443 446 13,000
2000/06/12 445 445 440 443 19,000
2000/06/09 440 440 440 440 12,000
2000/06/08 452 452 433 433 4,000
2000/06/07 439 439 431 432 9,000
2000/06/06 430 440 430 440 5,000
2000/06/05 434 441 433 437 17,000
2000/06/02 453 453 433 433 44,000
2000/06/01 435 435 430 433 10,000
2000/05/31 431 436 431 436 7,000
2000/05/30 436 436 430 430 3,000
2000/05/29 434 442 433 433 6,000
2000/05/26 460 460 432 432 36,000
2000/05/25 459 459 435 435 18,000
2000/05/24 434 439 434 439 39,000
2000/05/23 450 450 434 436 9,000
2000/05/22 451 451 451 451 5,000
2000/05/19 451 451 450 451 16,000
2000/05/18 445 462 445 450 24,000
2000/05/17 438 444 438 440 9,000
2000/05/16 440 441 438 438 14,000
2000/05/15 433 438 433 438 14,000
2000/05/12 455 455 433 433 20,000
2000/05/11 432 432 430 430 18,000
2000/05/10 447 447 431 431 11,000
2000/05/09 455 457 450 457 8,000
2000/05/08 446 460 446 458 15,000
2000/05/02 454 454 445 445 6,000
2000/05/01 436 457 433 457 8,000
2000/04/28 423 438 423 436 18,000
2000/04/27 443 443 421 423 6,000
2000/04/26 462 462 450 450 12,000
2000/04/25 462 462 452 452 15,000
2000/04/24 418 432 418 432 6,000
2000/04/21 417 430 413 418 12,000
2000/04/20 412 462 412 462 14,000
2000/04/19 422 449 410 410 17,000
2000/04/18 422 422 407 422 9,000
2000/04/17 427 427 400 400 50,000
2000/04/14 420 426 417 417 35,000
2000/04/13 430 430 420 420 33,000
2000/04/12 432 435 429 429 16,000
2000/04/11 450 450 435 435 12,000
2000/04/10 445 449 445 449 3,000
2000/04/07 447 448 442 448 8,000
2000/04/06 450 450 447 447 7,000
2000/04/05 470 470 450 450 9,000
2000/04/04 450 470 450 470 15,000
2000/04/03 460 460 450 450 9,000
2000/03/31 461 461 461 461 4,000
2000/03/30 462 465 461 461 8,000
2000/03/29 485 493 463 463 7,000
2000/03/28 494 494 480 486 6,000
2000/03/27 500 500 490 495 34,000
2000/03/24 451 460 451 460 30,000
2000/03/23 450 451 445 451 10,000
2000/03/22 431 450 431 450 27,000
2000/03/21 428 433 427 431 26,000
2000/03/17 434 434 427 430 47,000
2000/03/16 450 450 439 439 41,000
2000/03/15 450 450 445 450 32,000
2000/03/14 450 455 448 450 13,000
2000/03/13 451 451 451 451 13,000
2000/03/10 446 460 446 451 52,000
2000/03/09 450 453 450 452 9,000
2000/03/08 456 457 450 450 9,000
2000/03/07 447 455 447 455 20,000
2000/03/06 450 450 446 446 8,000
2000/03/03 471 471 460 465 20,000
2000/03/02 480 480 470 470 5,000
2000/03/01 469 480 463 463 28,000
2000/02/29 470 475 468 468 6,000
2000/02/28 501 501 470 470 23,000
2000/02/25 497 497 494 496 18,000
2000/02/24 448 450 443 447 28,000
2000/02/23 441 449 435 449 9,000
2000/02/22 439 441 430 440 9,000
2000/02/21 429 440 429 429 10,000
2000/02/18 420 426 420 424 7,000
2000/02/17 416 416 416 416 5,000
2000/02/16 399 416 399 416 32,000
2000/02/15 452 461 438 449 19,000
2000/02/14 450 450 446 447 18,000
2000/02/10 460 460 450 455 12,000
2000/02/09 463 464 460 463 14,000
2000/02/08 467 467 460 462 12,000
2000/02/07 481 481 460 467 47,000
2000/02/04 480 480 470 480 14,000
2000/02/03 465 471 465 470 8,000
2000/02/02 490 490 465 487 4,000
2000/02/01 495 495 485 485 8,000
2000/01/31 460 485 460 485 11,000
2000/01/28 500 500 495 495 5,000
2000/01/27 510 510 509 509 10,000
2000/01/26 513 513 509 509 30,000
2000/01/25 500 500 486 488 46,000
2000/01/24 498 498 490 490 6,000
2000/01/21 497 500 480 480 15,000
2000/01/20 500 500 490 498 18,000
2000/01/19 500 500 498 500 9,000
2000/01/18 490 500 490 500 9,000
2000/01/17 461 520 461 520 24,000
2000/01/14 460 470 459 459 20,000
2000/01/13 461 462 437 459 69,000
2000/01/12 470 471 460 460 29,000
2000/01/11 467 472 467 471 22,000
2000/01/07 437 467 437 467 32,000
2000/01/06 497 497 476 477 29,000
2000/01/05 500 500 497 497 4,000
2000/01/04 513 513 487 487 5,000

このページの先頭へ