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 |
---|---|---|---|---|---|
2001/12/28 | 401 | 420 | 401 | 418 | 12,000 |
2001/12/27 | 394 | 394 | 394 | 394 | 1,000 |
2001/12/26 | 424 | 429 | 409 | 409 | 16,000 |
2001/12/25 | 396 | 399 | 387 | 399 | 81,000 |
2001/12/21 | 400 | 405 | 396 | 396 | 28,000 |
2001/12/20 | 410 | 411 | 399 | 399 | 30,000 |
2001/12/19 | 426 | 426 | 408 | 409 | 15,000 |
2001/12/18 | 401 | 406 | 401 | 406 | 3,000 |
2001/12/17 | 416 | 417 | 410 | 416 | 12,000 |
2001/12/14 | 420 | 420 | 415 | 416 | 48,000 |
2001/12/13 | 431 | 431 | 430 | 431 | 8,000 |
2001/12/12 | 434 | 440 | 430 | 431 | 24,000 |
2001/12/11 | 444 | 444 | 434 | 434 | 32,000 |
2001/12/10 | 436 | 446 | 436 | 444 | 5,000 |
2001/12/07 | 438 | 451 | 438 | 451 | 6,000 |
2001/12/06 | 451 | 451 | 448 | 448 | 24,000 |
2001/12/05 | 465 | 465 | 451 | 451 | 9,000 |
2001/12/04 | 473 | 473 | 456 | 456 | 13,000 |
2001/12/03 | 475 | 476 | 463 | 463 | 16,000 |
2001/11/30 | 471 | 471 | 467 | 471 | 9,000 |
2001/11/29 | 471 | 471 | 471 | 471 | 1,000 |
2001/11/28 | 478 | 478 | 471 | 471 | 5,000 |
2001/11/27 | 483 | 486 | 483 | 485 | 3,000 |
2001/11/26 | 470 | 475 | 470 | 471 | 38,000 |
2001/11/22 | 472 | 473 | 465 | 465 | 40,000 |
2001/11/21 | 472 | 477 | 472 | 477 | 12,000 |
2001/11/20 | 479 | 479 | 470 | 471 | 8,000 |
2001/11/19 | 464 | 470 | 464 | 469 | 5,000 |
2001/11/16 | 470 | 470 | 464 | 464 | 17,000 |
2001/11/15 | 483 | 483 | 470 | 470 | 30,000 |
2001/11/14 | 484 | 494 | 483 | 483 | 16,000 |
2001/11/13 | 487 | 489 | 483 | 483 | 15,000 |
2001/11/12 | 495 | 495 | 487 | 487 | 8,000 |
2001/11/09 | 496 | 496 | 496 | 496 | 1,000 |
2001/11/08 | 493 | 500 | 493 | 498 | 12,000 |
2001/11/07 | 526 | 526 | 513 | 518 | 16,000 |
2001/11/06 | 517 | 528 | 511 | 526 | 10,000 |
2001/11/05 | 492 | 501 | 486 | 500 | 11,000 |
2001/11/02 | 507 | 507 | 492 | 492 | 26,000 |
2001/11/01 | 535 | 535 | 506 | 506 | 22,000 |
2001/10/31 | 504 | 505 | 504 | 505 | 3,000 |
2001/10/30 | 520 | 520 | 504 | 510 | 21,000 |
2001/10/29 | 531 | 531 | 521 | 521 | 21,000 |
2001/10/26 | 535 | 537 | 526 | 532 | 30,000 |
2001/10/25 | 529 | 534 | 521 | 534 | 35,000 |
2001/10/24 | 516 | 528 | 516 | 522 | 23,000 |
2001/10/23 | 515 | 515 | 505 | 515 | 8,000 |
2001/10/22 | 506 | 518 | 506 | 506 | 9,000 |
2001/10/19 | 505 | 507 | 505 | 507 | 10,000 |
2001/10/18 | 510 | 517 | 505 | 517 | 20,000 |
2001/10/17 | 533 | 533 | 533 | 533 | 1,000 |
2001/10/16 | 522 | 534 | 522 | 533 | 44,000 |
2001/10/15 | 499 | 520 | 499 | 520 | 4,000 |
2001/10/12 | 520 | 520 | 519 | 519 | 9,000 |
2001/10/11 | 505 | 525 | 505 | 521 | 50,000 |
2001/10/10 | 512 | 512 | 505 | 505 | 6,000 |
2001/10/09 | 508 | 518 | 508 | 518 | 9,000 |
2001/10/05 | 545 | 545 | 530 | 540 | 48,000 |
2001/10/04 | 524 | 540 | 524 | 540 | 31,000 |
2001/10/03 | 540 | 541 | 534 | 534 | 40,000 |
2001/10/02 | 526 | 535 | 525 | 534 | 45,000 |
2001/10/01 | 500 | 530 | 500 | 526 | 22,000 |
2001/09/28 | 523 | 523 | 509 | 510 | 19,000 |
2001/09/27 | 490 | 498 | 490 | 498 | 13,000 |
2001/09/26 | 548 | 548 | 510 | 510 | 23,000 |
2001/09/25 | 558 | 559 | 528 | 539 | 48,000 |
2001/09/21 | 490 | 508 | 490 | 508 | 58,000 |
2001/09/20 | 465 | 505 | 460 | 505 | 54,000 |
2001/09/19 | 449 | 470 | 449 | 470 | 9,000 |
2001/09/18 | 458 | 458 | 454 | 454 | 9,000 |
2001/09/17 | 460 | 460 | 435 | 435 | 11,000 |
2001/09/14 | 460 | 460 | 460 | 460 | 25,000 |
2001/09/13 | 460 | 460 | 415 | 420 | 40,000 |
2001/09/12 | 470 | 480 | 450 | 451 | 29,000 |
2001/09/11 | 500 | 506 | 498 | 500 | 47,000 |
2001/09/10 | 507 | 511 | 500 | 508 | 28,000 |
2001/09/07 | 510 | 519 | 510 | 513 | 27,000 |
2001/09/06 | 520 | 523 | 513 | 513 | 10,000 |
2001/09/05 | 512 | 520 | 512 | 520 | 15,000 |
2001/09/04 | 506 | 524 | 506 | 510 | 52,000 |
2001/09/03 | 549 | 549 | 525 | 525 | 52,000 |
2001/08/31 | 553 | 565 | 550 | 553 | 33,000 |
2001/08/30 | 579 | 588 | 561 | 570 | 231,000 |
2001/08/29 | 588 | 588 | 570 | 576 | 346,000 |
2001/08/28 | 545 | 570 | 543 | 568 | 301,000 |
2001/08/27 | 550 | 550 | 541 | 541 | 74,000 |
2001/08/24 | 545 | 545 | 534 | 543 | 27,000 |
2001/08/23 | 560 | 560 | 536 | 548 | 77,000 |
2001/08/22 | 524 | 565 | 521 | 560 | 301,000 |
2001/08/21 | 510 | 520 | 505 | 520 | 140,000 |
2001/08/20 | 492 | 525 | 491 | 500 | 295,000 |
2001/08/17 | 490 | 493 | 481 | 490 | 69,000 |
2001/08/16 | 485 | 485 | 475 | 485 | 33,000 |
2001/08/15 | 485 | 485 | 475 | 480 | 18,000 |
2001/08/14 | 475 | 485 | 475 | 485 | 5,000 |
2001/08/13 | 489 | 489 | 475 | 480 | 31,000 |
2001/08/10 | 499 | 499 | 483 | 489 | 26,000 |
2001/08/09 | 480 | 518 | 480 | 490 | 291,000 |
2001/08/08 | 470 | 503 | 470 | 500 | 485,000 |
2001/08/07 | 440 | 450 | 440 | 450 | 9,000 |
2001/08/06 | 460 | 460 | 460 | 460 | 5,000 |
2001/08/03 | 468 | 468 | 467 | 467 | 11,000 |
2001/08/02 | 470 | 472 | 469 | 469 | 13,000 |
2001/08/01 | 461 | 468 | 456 | 468 | 50,000 |
2001/07/31 | 449 | 459 | 449 | 459 | 13,000 |
2001/07/30 | 449 | 450 | 449 | 449 | 22,000 |
2001/07/27 | 447 | 449 | 440 | 449 | 55,000 |
2001/07/26 | 442 | 445 | 442 | 445 | 18,000 |
2001/07/25 | 437 | 438 | 437 | 437 | 19,000 |
2001/07/24 | 435 | 436 | 433 | 436 | 26,000 |
2001/07/23 | 436 | 441 | 431 | 436 | 15,000 |
2001/07/19 | 439 | 441 | 439 | 441 | 4,000 |
2001/07/18 | 439 | 439 | 439 | 439 | 2,000 |
2001/07/17 | 438 | 439 | 434 | 434 | 28,000 |
2001/07/16 | 439 | 440 | 435 | 436 | 9,000 |
2001/07/13 | 448 | 448 | 441 | 441 | 9,000 |
2001/07/12 | 450 | 450 | 442 | 444 | 8,000 |
2001/07/11 | 460 | 465 | 450 | 450 | 51,000 |
2001/07/10 | 470 | 470 | 450 | 450 | 14,000 |
2001/07/09 | 470 | 470 | 453 | 470 | 9,000 |
2001/07/06 | 452 | 479 | 452 | 476 | 16,000 |
2001/07/05 | 484 | 484 | 451 | 451 | 23,000 |
2001/07/04 | 471 | 471 | 471 | 471 | 1,000 |
2001/07/03 | 478 | 478 | 477 | 477 | 3,000 |
2001/07/02 | 477 | 477 | 475 | 475 | 3,000 |
2001/06/29 | 479 | 480 | 462 | 477 | 36,000 |
2001/06/28 | 471 | 481 | 470 | 470 | 7,000 |
2001/06/27 | 483 | 483 | 471 | 471 | 11,000 |
2001/06/26 | 483 | 483 | 475 | 475 | 13,000 |
2001/06/25 | 494 | 494 | 489 | 493 | 32,000 |
2001/06/22 | 479 | 489 | 479 | 489 | 59,000 |
2001/06/21 | 470 | 479 | 470 | 479 | 7,000 |
2001/06/20 | 470 | 476 | 469 | 475 | 29,000 |
2001/06/19 | 477 | 477 | 469 | 473 | 9,000 |
2001/06/18 | 473 | 474 | 470 | 474 | 5,000 |
2001/06/15 | 466 | 473 | 466 | 473 | 14,000 |
2001/06/14 | 499 | 499 | 481 | 481 | 21,000 |
2001/06/13 | 490 | 495 | 480 | 495 | 18,000 |
2001/06/12 | 479 | 480 | 462 | 480 | 39,000 |
2001/06/11 | 494 | 494 | 485 | 487 | 23,000 |
2001/06/08 | 495 | 500 | 490 | 495 | 74,000 |
2001/06/07 | 500 | 500 | 495 | 500 | 46,000 |
2001/06/06 | 507 | 511 | 500 | 505 | 58,000 |
2001/06/05 | 498 | 520 | 498 | 508 | 183,000 |
2001/06/04 | 487 | 510 | 487 | 495 | 114,000 |
2001/06/01 | 480 | 490 | 470 | 486 | 76,000 |
2001/05/31 | 455 | 479 | 455 | 479 | 114,000 |
2001/05/30 | 456 | 456 | 450 | 450 | 3,000 |
2001/05/29 | 455 | 456 | 455 | 456 | 6,000 |
2001/05/28 | 460 | 460 | 458 | 458 | 19,000 |
2001/05/25 | 455 | 455 | 450 | 455 | 19,000 |
2001/05/24 | 441 | 446 | 441 | 446 | 3,000 |
2001/05/23 | 438 | 438 | 438 | 438 | 5,000 |
2001/05/22 | 450 | 450 | 445 | 450 | 7,000 |
2001/05/21 | 438 | 440 | 438 | 440 | 2,000 |
2001/05/18 | 440 | 440 | 437 | 437 | 6,000 |
2001/05/17 | 440 | 450 | 435 | 440 | 18,000 |
2001/05/16 | 445 | 445 | 440 | 440 | 11,000 |
2001/05/15 | 450 | 450 | 440 | 440 | 3,000 |
2001/05/14 | 450 | 450 | 445 | 447 | 12,000 |
2001/05/11 | 450 | 450 | 450 | 450 | 11,000 |
2001/05/10 | 455 | 455 | 450 | 450 | 8,000 |
2001/05/09 | 458 | 458 | 455 | 458 | 6,000 |
2001/05/08 | 460 | 463 | 460 | 460 | 10,000 |
2001/05/07 | 464 | 465 | 462 | 463 | 8,000 |
2001/05/02 | 465 | 465 | 465 | 465 | 7,000 |
2001/05/01 | 463 | 468 | 463 | 468 | 10,000 |
2001/04/27 | 450 | 463 | 450 | 463 | 11,000 |
2001/04/26 | 458 | 460 | 449 | 454 | 35,000 |
2001/04/25 | 450 | 455 | 449 | 455 | 25,000 |
2001/04/24 | 448 | 450 | 441 | 448 | 19,000 |
2001/04/23 | 443 | 448 | 443 | 448 | 2,000 |
2001/04/20 | 449 | 449 | 443 | 443 | 3,000 |
2001/04/19 | 435 | 440 | 435 | 440 | 6,000 |
2001/04/18 | 428 | 439 | 428 | 433 | 15,000 |
2001/04/17 | 421 | 423 | 421 | 423 | 15,000 |
2001/04/16 | 421 | 421 | 421 | 421 | 3,000 |
2001/04/13 | 425 | 431 | 421 | 421 | 12,000 |
2001/04/12 | 435 | 435 | 435 | 435 | 2,000 |
2001/04/11 | 425 | 431 | 421 | 431 | 8,000 |
2001/04/10 | 435 | 435 | 426 | 426 | 6,000 |
2001/04/09 | 432 | 432 | 426 | 426 | 3,000 |
2001/04/06 | 435 | 440 | 435 | 440 | 5,000 |
2001/04/05 | 435 | 435 | 435 | 435 | 4,000 |
2001/04/04 | 413 | 430 | 413 | 430 | 6,000 |
2001/04/03 | 410 | 414 | 400 | 408 | 31,000 |
2001/04/02 | 420 | 421 | 410 | 410 | 23,000 |
2001/03/30 | 431 | 435 | 431 | 431 | 4,000 |
2001/03/29 | 436 | 440 | 430 | 430 | 15,000 |
2001/03/28 | 445 | 450 | 436 | 436 | 16,000 |
2001/03/27 | 453 | 470 | 448 | 470 | 29,000 |
2001/03/26 | 462 | 470 | 450 | 470 | 50,000 |
2001/03/23 | 432 | 437 | 432 | 437 | 11,000 |
2001/03/22 | 423 | 430 | 422 | 430 | 12,000 |
2001/03/21 | 420 | 435 | 419 | 435 | 18,000 |
2001/03/19 | 420 | 420 | 418 | 419 | 7,000 |
2001/03/16 | 414 | 420 | 414 | 420 | 4,000 |
2001/03/15 | 405 | 414 | 405 | 414 | 5,000 |
2001/03/14 | 405 | 415 | 405 | 415 | 4,000 |
2001/03/13 | 412 | 414 | 403 | 403 | 9,000 |
2001/03/12 | 416 | 424 | 415 | 415 | 9,000 |
2001/03/09 | 425 | 425 | 415 | 417 | 24,000 |
2001/03/08 | 418 | 418 | 411 | 411 | 13,000 |
2001/03/07 | 418 | 418 | 418 | 418 | 3,000 |
2001/03/06 | 401 | 419 | 401 | 419 | 8,000 |
2001/03/05 | 410 | 414 | 402 | 410 | 9,000 |
2001/03/02 | 419 | 419 | 419 | 419 | 1,000 |
2001/03/01 | 416 | 416 | 415 | 415 | 2,000 |
2001/02/28 | 421 | 421 | 417 | 417 | 13,000 |
2001/02/27 | 421 | 425 | 421 | 421 | 16,000 |
2001/02/26 | 430 | 430 | 421 | 421 | 29,000 |
2001/02/23 | 405 | 410 | 405 | 410 | 8,000 |
2001/02/22 | 405 | 405 | 403 | 405 | 11,000 |
2001/02/21 | 402 | 405 | 402 | 405 | 3,000 |
2001/02/20 | 410 | 410 | 400 | 401 | 25,000 |
2001/02/19 | 405 | 410 | 405 | 410 | 2,000 |
2001/02/16 | 406 | 406 | 405 | 405 | 7,000 |
2001/02/15 | 395 | 406 | 395 | 405 | 6,000 |
2001/02/14 | 410 | 412 | 410 | 412 | 6,000 |
2001/02/13 | 415 | 415 | 411 | 411 | 3,000 |
2001/02/09 | 395 | 396 | 395 | 395 | 4,000 |
2001/02/08 | 396 | 399 | 396 | 399 | 2,000 |
2001/02/07 | 394 | 400 | 394 | 400 | 7,000 |
2001/02/06 | 395 | 396 | 395 | 395 | 8,000 |
2001/02/05 | 400 | 400 | 395 | 395 | 8,000 |
2001/02/02 | 412 | 412 | 385 | 385 | 80,000 |
2001/02/01 | 420 | 420 | 413 | 413 | 7,000 |
2001/01/31 | 397 | 410 | 397 | 410 | 20,000 |
2001/01/30 | 399 | 399 | 398 | 398 | 11,000 |
2001/01/29 | 400 | 400 | 397 | 397 | 14,000 |
2001/01/26 | 414 | 414 | 402 | 402 | 15,000 |
2001/01/25 | 400 | 400 | 397 | 400 | 28,000 |
2001/01/24 | 396 | 400 | 396 | 396 | 14,000 |
2001/01/23 | 394 | 399 | 393 | 393 | 16,000 |
2001/01/22 | 400 | 403 | 390 | 390 | 17,000 |
2001/01/19 | 403 | 405 | 400 | 400 | 23,000 |
2001/01/18 | 401 | 405 | 400 | 403 | 19,000 |
2001/01/17 | 405 | 405 | 400 | 400 | 4,000 |
2001/01/16 | 400 | 408 | 390 | 408 | 9,000 |
2001/01/15 | 390 | 405 | 390 | 405 | 5,000 |
2001/01/12 | 410 | 415 | 405 | 410 | 9,000 |
2001/01/11 | 414 | 415 | 410 | 410 | 16,000 |
2001/01/10 | 410 | 415 | 409 | 415 | 25,000 |
2001/01/09 | 418 | 418 | 410 | 415 | 7,000 |
2001/01/05 | 423 | 423 | 410 | 410 | 19,000 |
2001/01/04 | 423 | 423 | 423 | 423 | 2,000 |