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 |
|---|---|---|---|---|---|
| 2003/12/30 | 358 | 359 | 358 | 358 | 11,000 |
| 2003/12/29 | 354 | 357 | 353 | 357 | 10,000 |
| 2003/12/26 | 358 | 358 | 351 | 353 | 23,000 |
| 2003/12/25 | 352 | 357 | 352 | 357 | 34,000 |
| 2003/12/24 | 349 | 354 | 347 | 351 | 35,000 |
| 2003/12/22 | 348 | 350 | 348 | 348 | 12,000 |
| 2003/12/19 | 349 | 350 | 349 | 350 | 20,000 |
| 2003/12/18 | 349 | 350 | 346 | 350 | 17,000 |
| 2003/12/17 | 355 | 355 | 346 | 348 | 14,000 |
| 2003/12/16 | 357 | 357 | 350 | 350 | 37,000 |
| 2003/12/15 | 357 | 362 | 357 | 359 | 12,000 |
| 2003/12/12 | 369 | 369 | 362 | 362 | 41,000 |
| 2003/12/11 | 370 | 370 | 366 | 367 | 49,000 |
| 2003/12/10 | 361 | 361 | 359 | 360 | 10,000 |
| 2003/12/09 | 356 | 362 | 356 | 362 | 10,000 |
| 2003/12/08 | 356 | 358 | 355 | 356 | 30,000 |
| 2003/12/05 | 356 | 358 | 356 | 357 | 14,000 |
| 2003/12/04 | 357 | 360 | 356 | 356 | 25,000 |
| 2003/12/03 | 360 | 361 | 356 | 360 | 34,000 |
| 2003/12/02 | 364 | 365 | 363 | 365 | 17,000 |
| 2003/12/01 | 363 | 365 | 363 | 363 | 14,000 |
| 2003/11/28 | 365 | 370 | 364 | 364 | 12,000 |
| 2003/11/27 | 376 | 376 | 368 | 369 | 14,000 |
| 2003/11/26 | 380 | 380 | 377 | 377 | 19,000 |
| 2003/11/25 | 381 | 381 | 374 | 379 | 27,000 |
| 2003/11/21 | 362 | 369 | 361 | 369 | 10,000 |
| 2003/11/20 | 360 | 360 | 355 | 360 | 21,000 |
| 2003/11/19 | 361 | 370 | 361 | 369 | 12,000 |
| 2003/11/18 | 360 | 361 | 360 | 361 | 19,000 |
| 2003/11/17 | 352 | 360 | 351 | 360 | 27,000 |
| 2003/11/14 | 358 | 363 | 358 | 360 | 13,000 |
| 2003/11/13 | 354 | 358 | 354 | 356 | 8,000 |
| 2003/11/12 | 355 | 355 | 351 | 352 | 27,000 |
| 2003/11/11 | 361 | 363 | 355 | 355 | 34,000 |
| 2003/11/10 | 359 | 363 | 359 | 361 | 20,000 |
| 2003/11/07 | 367 | 369 | 351 | 351 | 31,000 |
| 2003/11/06 | 366 | 370 | 366 | 367 | 17,000 |
| 2003/11/05 | 370 | 370 | 363 | 370 | 17,000 |
| 2003/11/04 | 370 | 371 | 365 | 370 | 28,000 |
| 2003/10/31 | 366 | 366 | 363 | 363 | 26,000 |
| 2003/10/30 | 369 | 370 | 369 | 370 | 10,000 |
| 2003/10/29 | 367 | 374 | 366 | 367 | 8,000 |
| 2003/10/28 | 366 | 368 | 365 | 366 | 8,000 |
| 2003/10/27 | 374 | 374 | 365 | 365 | 42,000 |
| 2003/10/24 | 367 | 369 | 366 | 369 | 22,000 |
| 2003/10/23 | 379 | 379 | 364 | 364 | 38,000 |
| 2003/10/22 | 379 | 379 | 378 | 378 | 8,000 |
| 2003/10/21 | 377 | 380 | 377 | 378 | 11,000 |
| 2003/10/20 | 380 | 380 | 377 | 377 | 22,000 |
| 2003/10/17 | 380 | 382 | 377 | 380 | 34,000 |
| 2003/10/16 | 382 | 384 | 381 | 381 | 18,000 |
| 2003/10/15 | 385 | 385 | 382 | 383 | 17,000 |
| 2003/10/14 | 385 | 387 | 383 | 386 | 12,000 |
| 2003/10/10 | 382 | 386 | 382 | 385 | 21,000 |
| 2003/10/09 | 386 | 387 | 384 | 387 | 17,000 |
| 2003/10/08 | 397 | 397 | 385 | 385 | 12,000 |
| 2003/10/07 | 396 | 397 | 395 | 396 | 9,000 |
| 2003/10/06 | 396 | 397 | 395 | 395 | 9,000 |
| 2003/10/03 | 396 | 400 | 393 | 396 | 12,000 |
| 2003/10/02 | 391 | 396 | 391 | 396 | 10,000 |
| 2003/10/01 | 383 | 392 | 383 | 387 | 9,000 |
| 2003/09/30 | 388 | 388 | 381 | 383 | 18,000 |
| 2003/09/29 | 398 | 398 | 388 | 388 | 12,000 |
| 2003/09/26 | 399 | 400 | 395 | 400 | 22,000 |
| 2003/09/25 | 403 | 403 | 397 | 399 | 39,000 |
| 2003/09/24 | 397 | 402 | 393 | 402 | 52,000 |
| 2003/09/22 | 393 | 397 | 393 | 394 | 18,000 |
| 2003/09/19 | 395 | 395 | 390 | 392 | 23,000 |
| 2003/09/18 | 392 | 394 | 392 | 394 | 19,000 |
| 2003/09/17 | 393 | 394 | 392 | 393 | 12,000 |
| 2003/09/16 | 397 | 397 | 392 | 394 | 7,000 |
| 2003/09/12 | 390 | 397 | 387 | 397 | 59,000 |
| 2003/09/11 | 394 | 394 | 388 | 389 | 8,000 |
| 2003/09/10 | 394 | 395 | 391 | 395 | 11,000 |
| 2003/09/09 | 396 | 398 | 394 | 394 | 9,000 |
| 2003/09/08 | 396 | 397 | 395 | 397 | 12,000 |
| 2003/09/05 | 391 | 399 | 391 | 399 | 20,000 |
| 2003/09/04 | 393 | 393 | 386 | 391 | 21,000 |
| 2003/09/03 | 390 | 400 | 389 | 392 | 28,000 |
| 2003/09/02 | 385 | 386 | 385 | 385 | 5,000 |
| 2003/09/01 | 383 | 385 | 380 | 383 | 13,000 |
| 2003/08/29 | 375 | 379 | 375 | 379 | 7,000 |
| 2003/08/28 | 386 | 386 | 380 | 380 | 20,000 |
| 2003/08/27 | 387 | 390 | 387 | 387 | 7,000 |
| 2003/08/26 | 397 | 397 | 386 | 386 | 14,000 |
| 2003/08/25 | 391 | 394 | 390 | 394 | 29,000 |
| 2003/08/22 | 391 | 393 | 389 | 391 | 14,000 |
| 2003/08/21 | 383 | 393 | 383 | 393 | 12,000 |
| 2003/08/20 | 386 | 390 | 386 | 390 | 10,000 |
| 2003/08/19 | 387 | 387 | 383 | 383 | 11,000 |
| 2003/08/18 | 392 | 392 | 392 | 392 | 1,000 |
| 2003/08/15 | 392 | 392 | 381 | 382 | 16,000 |
| 2003/08/14 | 377 | 383 | 375 | 383 | 17,000 |
| 2003/08/13 | 369 | 378 | 369 | 378 | 36,000 |
| 2003/08/12 | 376 | 376 | 370 | 370 | 6,000 |
| 2003/08/11 | 372 | 376 | 371 | 376 | 7,000 |
| 2003/08/08 | 371 | 373 | 369 | 370 | 18,000 |
| 2003/08/07 | 370 | 372 | 370 | 372 | 6,000 |
| 2003/08/06 | 386 | 390 | 385 | 385 | 13,000 |
| 2003/08/05 | 403 | 403 | 389 | 389 | 17,000 |
| 2003/08/04 | 414 | 414 | 403 | 403 | 10,000 |
| 2003/08/01 | 419 | 419 | 403 | 403 | 37,000 |
| 2003/07/31 | 425 | 425 | 418 | 418 | 15,000 |
| 2003/07/30 | 418 | 425 | 418 | 425 | 27,000 |
| 2003/07/29 | 420 | 420 | 415 | 418 | 19,000 |
| 2003/07/28 | 419 | 420 | 417 | 420 | 18,000 |
| 2003/07/25 | 415 | 415 | 413 | 415 | 32,000 |
| 2003/07/24 | 406 | 414 | 403 | 414 | 22,000 |
| 2003/07/23 | 401 | 406 | 401 | 402 | 8,000 |
| 2003/07/22 | 405 | 406 | 399 | 400 | 9,000 |
| 2003/07/18 | 400 | 400 | 395 | 395 | 8,000 |
| 2003/07/17 | 413 | 413 | 405 | 407 | 17,000 |
| 2003/07/16 | 415 | 415 | 408 | 408 | 21,000 |
| 2003/07/15 | 409 | 415 | 409 | 415 | 21,000 |
| 2003/07/14 | 410 | 410 | 407 | 409 | 15,000 |
| 2003/07/11 | 413 | 413 | 407 | 407 | 84,000 |
| 2003/07/10 | 400 | 400 | 398 | 398 | 13,000 |
| 2003/07/09 | 397 | 401 | 395 | 400 | 13,000 |
| 2003/07/08 | 404 | 404 | 400 | 400 | 5,000 |
| 2003/07/07 | 405 | 405 | 401 | 404 | 29,000 |
| 2003/07/04 | 393 | 395 | 391 | 395 | 15,000 |
| 2003/07/03 | 399 | 399 | 390 | 390 | 23,000 |
| 2003/07/02 | 399 | 399 | 394 | 394 | 21,000 |
| 2003/07/01 | 390 | 391 | 390 | 390 | 8,000 |
| 2003/06/30 | 382 | 385 | 377 | 385 | 23,000 |
| 2003/06/27 | 378 | 387 | 378 | 387 | 26,000 |
| 2003/06/26 | 380 | 380 | 373 | 373 | 27,000 |
| 2003/06/25 | 378 | 385 | 376 | 376 | 37,000 |
| 2003/06/24 | 374 | 378 | 374 | 375 | 20,000 |
| 2003/06/23 | 367 | 369 | 367 | 369 | 10,000 |
| 2003/06/20 | 370 | 370 | 367 | 367 | 6,000 |
| 2003/06/19 | 372 | 375 | 371 | 371 | 10,000 |
| 2003/06/18 | 376 | 376 | 365 | 370 | 17,000 |
| 2003/06/17 | 379 | 379 | 375 | 375 | 11,000 |
| 2003/06/16 | 378 | 380 | 376 | 376 | 8,000 |
| 2003/06/13 | 375 | 380 | 375 | 378 | 69,000 |
| 2003/06/12 | 372 | 373 | 371 | 372 | 10,000 |
| 2003/06/11 | 371 | 371 | 367 | 367 | 9,000 |
| 2003/06/10 | 371 | 371 | 371 | 371 | 2,000 |
| 2003/06/09 | 372 | 372 | 368 | 371 | 10,000 |
| 2003/06/06 | 370 | 372 | 368 | 372 | 10,000 |
| 2003/06/05 | 370 | 372 | 370 | 372 | 6,000 |
| 2003/06/04 | 370 | 374 | 370 | 370 | 5,000 |
| 2003/06/03 | 367 | 370 | 366 | 370 | 13,000 |
| 2003/06/02 | 365 | 367 | 365 | 367 | 6,000 |
| 2003/05/30 | 363 | 363 | 358 | 363 | 25,000 |
| 2003/05/29 | 367 | 369 | 366 | 366 | 12,000 |
| 2003/05/28 | 368 | 368 | 365 | 367 | 8,000 |
| 2003/05/27 | 371 | 371 | 365 | 365 | 12,000 |
| 2003/05/26 | 374 | 374 | 371 | 374 | 42,000 |
| 2003/05/23 | 363 | 369 | 363 | 369 | 19,000 |
| 2003/05/22 | 360 | 364 | 359 | 364 | 23,000 |
| 2003/05/21 | 360 | 360 | 353 | 356 | 9,000 |
| 2003/05/19 | 362 | 362 | 355 | 359 | 9,000 |
| 2003/05/16 | 359 | 364 | 359 | 360 | 6,000 |
| 2003/05/15 | 357 | 361 | 352 | 358 | 13,000 |
| 2003/05/14 | 364 | 366 | 361 | 361 | 13,000 |
| 2003/05/13 | 365 | 365 | 362 | 364 | 12,000 |
| 2003/05/12 | 360 | 360 | 358 | 358 | 3,000 |
| 2003/05/09 | 354 | 360 | 354 | 360 | 9,000 |
| 2003/05/08 | 360 | 365 | 360 | 360 | 8,000 |
| 2003/05/07 | 352 | 360 | 352 | 359 | 11,000 |
| 2003/05/06 | 355 | 360 | 355 | 357 | 9,000 |
| 2003/05/02 | 360 | 361 | 356 | 356 | 8,000 |
| 2003/05/01 | 363 | 363 | 356 | 361 | 12,000 |
| 2003/04/30 | 363 | 363 | 362 | 362 | 12,000 |
| 2003/04/28 | 365 | 366 | 363 | 366 | 24,000 |
| 2003/04/25 | 361 | 361 | 358 | 360 | 30,000 |
| 2003/04/24 | 360 | 363 | 357 | 357 | 18,000 |
| 2003/04/23 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/04/22 | 358 | 362 | 358 | 362 | 12,000 |
| 2003/04/21 | 358 | 361 | 358 | 359 | 10,000 |
| 2003/04/18 | 357 | 363 | 357 | 358 | 5,000 |
| 2003/04/17 | 354 | 358 | 354 | 354 | 5,000 |
| 2003/04/16 | 354 | 354 | 349 | 354 | 8,000 |
| 2003/04/15 | 350 | 350 | 348 | 350 | 9,000 |
| 2003/04/14 | 350 | 350 | 345 | 349 | 11,000 |
| 2003/04/11 | 344 | 345 | 340 | 345 | 12,000 |
| 2003/04/10 | 344 | 347 | 341 | 344 | 6,000 |
| 2003/04/09 | 341 | 344 | 338 | 344 | 11,000 |
| 2003/04/08 | 342 | 347 | 338 | 346 | 17,000 |
| 2003/04/07 | 347 | 352 | 347 | 352 | 3,000 |
| 2003/04/04 | 357 | 357 | 352 | 352 | 13,000 |
| 2003/04/03 | 365 | 365 | 355 | 357 | 10,000 |
| 2003/04/02 | 357 | 362 | 352 | 352 | 15,000 |
| 2003/04/01 | 357 | 365 | 357 | 357 | 21,000 |
| 2003/03/31 | 373 | 373 | 371 | 372 | 11,000 |
| 2003/03/28 | 373 | 373 | 369 | 373 | 11,000 |
| 2003/03/27 | 372 | 372 | 370 | 372 | 8,000 |
| 2003/03/26 | 374 | 374 | 365 | 372 | 38,000 |
| 2003/03/25 | 383 | 387 | 378 | 382 | 56,000 |
| 2003/03/24 | 373 | 384 | 373 | 382 | 33,000 |
| 2003/03/20 | 364 | 369 | 364 | 369 | 9,000 |
| 2003/03/19 | 361 | 364 | 361 | 364 | 6,000 |
| 2003/03/18 | 360 | 360 | 360 | 360 | 17,000 |
| 2003/03/17 | 359 | 360 | 354 | 356 | 13,000 |
| 2003/03/14 | 360 | 360 | 359 | 360 | 52,000 |
| 2003/03/13 | 359 | 360 | 358 | 358 | 5,000 |
| 2003/03/12 | 356 | 360 | 355 | 359 | 8,000 |
| 2003/03/11 | 362 | 369 | 358 | 366 | 11,000 |
| 2003/03/10 | 361 | 363 | 351 | 360 | 18,000 |
| 2003/03/07 | 370 | 379 | 370 | 371 | 23,000 |
| 2003/03/06 | 370 | 376 | 368 | 374 | 28,000 |
| 2003/03/05 | 365 | 368 | 365 | 368 | 4,000 |
| 2003/03/04 | 360 | 365 | 360 | 365 | 11,000 |
| 2003/03/03 | 359 | 360 | 358 | 360 | 19,000 |
| 2003/02/28 | 361 | 361 | 358 | 358 | 7,000 |
| 2003/02/27 | 364 | 365 | 361 | 361 | 13,000 |
| 2003/02/26 | 366 | 368 | 364 | 364 | 27,000 |
| 2003/02/25 | 370 | 370 | 365 | 365 | 33,000 |
| 2003/02/24 | 364 | 368 | 364 | 367 | 15,000 |
| 2003/02/21 | 364 | 365 | 363 | 364 | 12,000 |
| 2003/02/20 | 367 | 367 | 364 | 364 | 8,000 |
| 2003/02/19 | 369 | 369 | 366 | 366 | 5,000 |
| 2003/02/18 | 368 | 370 | 367 | 369 | 26,000 |
| 2003/02/17 | 372 | 372 | 368 | 370 | 26,000 |
| 2003/02/14 | 349 | 354 | 349 | 352 | 35,000 |
| 2003/02/13 | 350 | 350 | 347 | 348 | 30,000 |
| 2003/02/12 | 344 | 349 | 344 | 349 | 27,000 |
| 2003/02/10 | 339 | 343 | 339 | 343 | 15,000 |
| 2003/02/07 | 343 | 344 | 340 | 340 | 14,000 |
| 2003/02/06 | 349 | 349 | 338 | 343 | 20,000 |
| 2003/02/05 | 338 | 340 | 337 | 338 | 37,000 |
| 2003/02/04 | 340 | 340 | 339 | 339 | 20,000 |
| 2003/02/03 | 322 | 331 | 322 | 331 | 23,000 |
| 2003/01/31 | 321 | 327 | 321 | 321 | 22,000 |
| 2003/01/30 | 329 | 329 | 325 | 325 | 6,000 |
| 2003/01/29 | 327 | 330 | 324 | 324 | 24,000 |
| 2003/01/28 | 333 | 333 | 327 | 328 | 25,000 |
| 2003/01/27 | 331 | 332 | 328 | 332 | 55,000 |
| 2003/01/24 | 324 | 329 | 324 | 326 | 35,000 |
| 2003/01/23 | 320 | 327 | 320 | 324 | 40,000 |
| 2003/01/22 | 326 | 326 | 314 | 317 | 47,000 |
| 2003/01/21 | 326 | 329 | 317 | 322 | 65,000 |
| 2003/01/20 | 318 | 329 | 318 | 326 | 41,000 |
| 2003/01/17 | 318 | 325 | 318 | 321 | 29,000 |
| 2003/01/16 | 313 | 317 | 312 | 317 | 21,000 |
| 2003/01/15 | 313 | 314 | 310 | 313 | 55,000 |
| 2003/01/14 | 307 | 318 | 307 | 315 | 25,000 |
| 2003/01/10 | 307 | 309 | 303 | 309 | 52,000 |
| 2003/01/09 | 304 | 308 | 302 | 304 | 40,000 |
| 2003/01/08 | 311 | 311 | 304 | 304 | 35,000 |
| 2003/01/07 | 318 | 318 | 309 | 312 | 51,000 |