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 |
---|---|---|---|---|---|
2005/12/30 | 433 | 434 | 429 | 429 | 53,000 |
2005/12/29 | 428 | 434 | 427 | 428 | 125,000 |
2005/12/28 | 421 | 425 | 420 | 422 | 34,000 |
2005/12/27 | 422 | 424 | 417 | 419 | 72,000 |
2005/12/26 | 425 | 425 | 423 | 423 | 84,000 |
2005/12/22 | 424 | 425 | 421 | 423 | 63,000 |
2005/12/21 | 422 | 430 | 421 | 423 | 64,000 |
2005/12/20 | 419 | 422 | 418 | 420 | 42,000 |
2005/12/19 | 416 | 422 | 412 | 417 | 75,000 |
2005/12/16 | 415 | 422 | 414 | 417 | 75,000 |
2005/12/15 | 421 | 422 | 415 | 415 | 60,000 |
2005/12/14 | 427 | 428 | 423 | 423 | 60,000 |
2005/12/13 | 430 | 436 | 428 | 428 | 140,000 |
2005/12/12 | 423 | 426 | 417 | 426 | 142,000 |
2005/12/09 | 416 | 420 | 413 | 414 | 108,000 |
2005/12/08 | 418 | 418 | 414 | 415 | 77,000 |
2005/12/07 | 421 | 424 | 418 | 418 | 108,000 |
2005/12/06 | 423 | 425 | 421 | 421 | 62,000 |
2005/12/05 | 421 | 425 | 417 | 423 | 76,000 |
2005/12/02 | 412 | 417 | 409 | 416 | 79,000 |
2005/12/01 | 410 | 411 | 406 | 410 | 43,000 |
2005/11/30 | 406 | 409 | 404 | 409 | 50,000 |
2005/11/29 | 405 | 409 | 405 | 405 | 62,000 |
2005/11/28 | 410 | 410 | 405 | 405 | 63,000 |
2005/11/25 | 407 | 410 | 402 | 410 | 47,000 |
2005/11/24 | 413 | 413 | 406 | 407 | 52,000 |
2005/11/22 | 411 | 413 | 408 | 412 | 70,000 |
2005/11/21 | 413 | 415 | 411 | 413 | 79,000 |
2005/11/18 | 412 | 415 | 411 | 411 | 52,000 |
2005/11/17 | 409 | 412 | 408 | 411 | 52,000 |
2005/11/16 | 407 | 409 | 404 | 409 | 44,000 |
2005/11/15 | 410 | 411 | 405 | 409 | 46,000 |
2005/11/14 | 416 | 416 | 411 | 413 | 42,000 |
2005/11/11 | 414 | 417 | 410 | 414 | 65,000 |
2005/11/10 | 425 | 425 | 410 | 414 | 126,000 |
2005/11/09 | 411 | 428 | 411 | 422 | 237,000 |
2005/11/08 | 403 | 409 | 402 | 409 | 146,000 |
2005/11/07 | 403 | 404 | 397 | 399 | 65,000 |
2005/11/04 | 403 | 406 | 401 | 402 | 44,000 |
2005/11/02 | 406 | 406 | 400 | 401 | 50,000 |
2005/11/01 | 401 | 405 | 399 | 401 | 40,000 |
2005/10/31 | 396 | 405 | 396 | 403 | 68,000 |
2005/10/28 | 396 | 397 | 392 | 392 | 80,000 |
2005/10/27 | 395 | 396 | 392 | 396 | 37,000 |
2005/10/26 | 396 | 397 | 393 | 394 | 40,000 |
2005/10/25 | 396 | 396 | 391 | 395 | 39,000 |
2005/10/24 | 392 | 395 | 392 | 395 | 25,000 |
2005/10/21 | 391 | 395 | 390 | 392 | 53,000 |
2005/10/20 | 398 | 398 | 391 | 394 | 51,000 |
2005/10/19 | 396 | 397 | 391 | 397 | 45,000 |
2005/10/18 | 392 | 398 | 391 | 395 | 56,000 |
2005/10/17 | 392 | 397 | 391 | 395 | 55,000 |
2005/10/14 | 395 | 395 | 391 | 392 | 36,000 |
2005/10/13 | 395 | 397 | 392 | 395 | 42,000 |
2005/10/12 | 394 | 400 | 394 | 395 | 66,000 |
2005/10/11 | 393 | 393 | 391 | 391 | 34,000 |
2005/10/07 | 394 | 396 | 392 | 392 | 57,000 |
2005/10/06 | 395 | 398 | 395 | 396 | 29,000 |
2005/10/05 | 400 | 401 | 396 | 397 | 78,000 |
2005/10/04 | 398 | 401 | 395 | 401 | 57,000 |
2005/10/03 | 397 | 403 | 394 | 395 | 57,000 |
2005/09/30 | 405 | 408 | 402 | 402 | 131,000 |
2005/09/29 | 402 | 404 | 400 | 403 | 67,000 |
2005/09/28 | 401 | 405 | 400 | 404 | 52,000 |
2005/09/27 | 407 | 409 | 401 | 402 | 69,000 |
2005/09/26 | 403 | 407 | 399 | 407 | 128,000 |
2005/09/22 | 397 | 399 | 394 | 398 | 80,000 |
2005/09/21 | 395 | 400 | 393 | 398 | 157,000 |
2005/09/20 | 393 | 395 | 391 | 393 | 76,000 |
2005/09/16 | 389 | 390 | 388 | 388 | 67,000 |
2005/09/15 | 388 | 389 | 388 | 388 | 46,000 |
2005/09/14 | 388 | 388 | 386 | 388 | 51,000 |
2005/09/13 | 390 | 390 | 388 | 388 | 63,000 |
2005/09/12 | 390 | 390 | 386 | 388 | 45,000 |
2005/09/09 | 387 | 388 | 383 | 388 | 103,000 |
2005/09/08 | 387 | 388 | 383 | 383 | 56,000 |
2005/09/07 | 387 | 388 | 385 | 387 | 75,000 |
2005/09/06 | 392 | 392 | 387 | 387 | 75,000 |
2005/09/05 | 393 | 393 | 388 | 389 | 81,000 |
2005/09/02 | 395 | 395 | 390 | 391 | 68,000 |
2005/09/01 | 397 | 397 | 393 | 394 | 98,000 |
2005/08/31 | 397 | 401 | 394 | 395 | 302,000 |
2005/08/30 | 391 | 397 | 390 | 391 | 230,000 |
2005/08/29 | 384 | 388 | 383 | 387 | 104,000 |
2005/08/26 | 383 | 383 | 382 | 382 | 80,000 |
2005/08/25 | 381 | 382 | 381 | 382 | 100,000 |
2005/08/24 | 381 | 382 | 380 | 381 | 55,000 |
2005/08/23 | 382 | 382 | 381 | 382 | 90,000 |
2005/08/22 | 383 | 383 | 380 | 382 | 123,000 |
2005/08/19 | 383 | 383 | 380 | 382 | 126,000 |
2005/08/18 | 382 | 383 | 381 | 382 | 103,000 |
2005/08/17 | 384 | 385 | 381 | 381 | 254,000 |
2005/08/16 | 385 | 385 | 381 | 382 | 264,000 |
2005/08/15 | 383 | 388 | 382 | 385 | 85,000 |
2005/08/12 | 390 | 391 | 381 | 382 | 116,000 |
2005/08/11 | 390 | 390 | 388 | 389 | 58,000 |
2005/08/10 | 389 | 390 | 388 | 388 | 47,000 |
2005/08/09 | 387 | 387 | 384 | 387 | 43,000 |
2005/08/08 | 389 | 389 | 382 | 386 | 29,000 |
2005/08/05 | 393 | 394 | 388 | 389 | 31,000 |
2005/08/04 | 401 | 401 | 387 | 389 | 72,000 |
2005/08/03 | 404 | 404 | 400 | 400 | 36,000 |
2005/08/02 | 404 | 405 | 404 | 405 | 13,000 |
2005/08/01 | 405 | 406 | 401 | 405 | 22,000 |
2005/07/29 | 407 | 407 | 400 | 404 | 46,000 |
2005/07/28 | 407 | 407 | 404 | 407 | 33,000 |
2005/07/27 | 408 | 408 | 406 | 406 | 14,000 |
2005/07/26 | 409 | 409 | 406 | 408 | 19,000 |
2005/07/25 | 404 | 408 | 403 | 408 | 27,000 |
2005/07/22 | 409 | 409 | 406 | 407 | 26,000 |
2005/07/21 | 410 | 410 | 407 | 407 | 12,000 |
2005/07/20 | 409 | 409 | 409 | 409 | 6,000 |
2005/07/19 | 405 | 408 | 404 | 405 | 20,000 |
2005/07/15 | 409 | 410 | 402 | 405 | 34,000 |
2005/07/14 | 412 | 412 | 409 | 409 | 31,000 |
2005/07/13 | 415 | 415 | 411 | 412 | 26,000 |
2005/07/12 | 416 | 416 | 414 | 414 | 28,000 |
2005/07/11 | 417 | 417 | 415 | 416 | 62,000 |
2005/07/08 | 414 | 415 | 414 | 414 | 26,000 |
2005/07/07 | 415 | 417 | 412 | 415 | 103,000 |
2005/07/06 | 414 | 415 | 412 | 413 | 20,000 |
2005/07/05 | 413 | 415 | 412 | 415 | 18,000 |
2005/07/04 | 418 | 418 | 412 | 413 | 26,000 |
2005/07/01 | 415 | 418 | 412 | 417 | 43,000 |
2005/06/30 | 415 | 415 | 413 | 413 | 11,000 |
2005/06/29 | 409 | 414 | 409 | 414 | 24,000 |
2005/06/28 | 413 | 413 | 408 | 408 | 19,000 |
2005/06/27 | 414 | 417 | 411 | 411 | 66,000 |
2005/06/24 | 406 | 410 | 405 | 410 | 42,000 |
2005/06/23 | 405 | 408 | 404 | 408 | 24,000 |
2005/06/22 | 402 | 404 | 402 | 404 | 21,000 |
2005/06/21 | 404 | 404 | 401 | 401 | 32,000 |
2005/06/20 | 405 | 405 | 400 | 400 | 27,000 |
2005/06/17 | 404 | 411 | 402 | 405 | 57,000 |
2005/06/16 | 405 | 407 | 402 | 405 | 14,000 |
2005/06/15 | 412 | 414 | 404 | 408 | 37,000 |
2005/06/14 | 410 | 411 | 410 | 411 | 3,000 |
2005/06/13 | 413 | 413 | 410 | 410 | 7,000 |
2005/06/10 | 414 | 414 | 409 | 413 | 29,000 |
2005/06/09 | 413 | 413 | 404 | 412 | 35,000 |
2005/06/08 | 405 | 413 | 405 | 413 | 21,000 |
2005/06/07 | 415 | 415 | 408 | 410 | 28,000 |
2005/06/06 | 415 | 415 | 411 | 413 | 11,000 |
2005/06/03 | 415 | 415 | 410 | 411 | 13,000 |
2005/06/02 | 418 | 418 | 415 | 416 | 12,000 |
2005/06/01 | 415 | 418 | 415 | 418 | 10,000 |
2005/05/31 | 412 | 416 | 412 | 416 | 11,000 |
2005/05/30 | 405 | 423 | 405 | 415 | 49,000 |
2005/05/27 | 411 | 416 | 410 | 410 | 15,000 |
2005/05/26 | 438 | 438 | 410 | 410 | 51,000 |
2005/05/25 | 443 | 443 | 438 | 438 | 18,000 |
2005/05/24 | 440 | 445 | 440 | 442 | 61,000 |
2005/05/23 | 439 | 444 | 430 | 444 | 102,000 |
2005/05/20 | 446 | 447 | 440 | 442 | 48,000 |
2005/05/19 | 443 | 445 | 440 | 445 | 50,000 |
2005/05/18 | 439 | 440 | 438 | 439 | 11,000 |
2005/05/17 | 438 | 443 | 435 | 439 | 58,000 |
2005/05/16 | 444 | 444 | 436 | 437 | 29,000 |
2005/05/13 | 444 | 446 | 443 | 444 | 63,000 |
2005/05/12 | 444 | 444 | 439 | 440 | 36,000 |
2005/05/11 | 438 | 444 | 438 | 442 | 32,000 |
2005/05/10 | 440 | 440 | 430 | 436 | 92,000 |
2005/05/09 | 444 | 444 | 439 | 440 | 56,000 |
2005/05/06 | 442 | 445 | 441 | 444 | 26,000 |
2005/05/02 | 443 | 450 | 442 | 442 | 25,000 |
2005/04/28 | 443 | 444 | 440 | 441 | 57,000 |
2005/04/27 | 442 | 445 | 441 | 442 | 35,000 |
2005/04/26 | 446 | 446 | 438 | 439 | 82,000 |
2005/04/25 | 446 | 447 | 444 | 445 | 39,000 |
2005/04/22 | 444 | 448 | 442 | 443 | 56,000 |
2005/04/21 | 428 | 444 | 428 | 439 | 167,000 |
2005/04/20 | 445 | 449 | 439 | 440 | 69,000 |
2005/04/19 | 430 | 442 | 430 | 442 | 53,000 |
2005/04/18 | 439 | 439 | 425 | 430 | 182,000 |
2005/04/15 | 432 | 443 | 432 | 441 | 66,000 |
2005/04/14 | 429 | 438 | 423 | 434 | 45,000 |
2005/04/13 | 438 | 442 | 436 | 436 | 33,000 |
2005/04/12 | 439 | 443 | 436 | 438 | 37,000 |
2005/04/11 | 441 | 444 | 441 | 444 | 17,000 |
2005/04/08 | 445 | 445 | 441 | 444 | 22,000 |
2005/04/07 | 448 | 449 | 440 | 445 | 32,000 |
2005/04/06 | 448 | 451 | 447 | 448 | 39,000 |
2005/04/05 | 449 | 450 | 441 | 447 | 59,000 |
2005/04/04 | 428 | 450 | 428 | 450 | 33,000 |
2005/04/01 | 439 | 444 | 439 | 443 | 24,000 |
2005/03/31 | 435 | 444 | 430 | 444 | 44,000 |
2005/03/30 | 441 | 441 | 428 | 433 | 46,000 |
2005/03/29 | 443 | 443 | 431 | 435 | 31,000 |
2005/03/28 | 447 | 447 | 431 | 443 | 61,000 |
2005/03/25 | 461 | 461 | 450 | 452 | 137,000 |
2005/03/24 | 470 | 471 | 460 | 464 | 84,000 |
2005/03/23 | 474 | 474 | 463 | 466 | 56,000 |
2005/03/22 | 463 | 474 | 462 | 470 | 107,000 |
2005/03/18 | 450 | 469 | 450 | 462 | 130,000 |
2005/03/17 | 452 | 452 | 447 | 448 | 56,000 |
2005/03/16 | 450 | 453 | 449 | 449 | 52,000 |
2005/03/15 | 453 | 453 | 448 | 449 | 34,000 |
2005/03/14 | 445 | 453 | 441 | 449 | 116,000 |
2005/03/11 | 453 | 456 | 449 | 449 | 105,000 |
2005/03/10 | 452 | 460 | 452 | 453 | 36,000 |
2005/03/09 | 454 | 460 | 451 | 451 | 88,000 |
2005/03/08 | 460 | 462 | 451 | 456 | 50,000 |
2005/03/07 | 455 | 463 | 450 | 463 | 96,000 |
2005/03/04 | 450 | 455 | 445 | 455 | 110,000 |
2005/03/03 | 450 | 458 | 435 | 450 | 114,000 |
2005/03/02 | 445 | 455 | 444 | 448 | 164,000 |
2005/03/01 | 438 | 444 | 435 | 443 | 58,000 |
2005/02/28 | 439 | 441 | 436 | 441 | 76,000 |
2005/02/25 | 432 | 439 | 432 | 436 | 83,000 |
2005/02/24 | 432 | 435 | 428 | 432 | 80,000 |
2005/02/23 | 429 | 430 | 424 | 429 | 91,000 |
2005/02/22 | 430 | 430 | 424 | 426 | 59,000 |
2005/02/21 | 423 | 433 | 422 | 432 | 53,000 |
2005/02/18 | 426 | 428 | 423 | 426 | 28,000 |
2005/02/17 | 423 | 428 | 423 | 426 | 38,000 |
2005/02/16 | 437 | 439 | 421 | 421 | 54,000 |
2005/02/15 | 430 | 439 | 429 | 434 | 57,000 |
2005/02/14 | 453 | 453 | 429 | 429 | 120,000 |
2005/02/10 | 430 | 445 | 429 | 443 | 190,000 |
2005/02/09 | 425 | 438 | 422 | 434 | 139,000 |
2005/02/08 | 425 | 426 | 421 | 421 | 45,000 |
2005/02/07 | 418 | 426 | 416 | 426 | 106,000 |
2005/02/04 | 420 | 421 | 416 | 418 | 69,000 |
2005/02/03 | 422 | 422 | 418 | 422 | 28,000 |
2005/02/02 | 421 | 422 | 418 | 421 | 21,000 |
2005/02/01 | 416 | 423 | 416 | 419 | 32,000 |
2005/01/31 | 421 | 423 | 416 | 420 | 63,000 |
2005/01/28 | 418 | 424 | 418 | 420 | 39,000 |
2005/01/27 | 421 | 422 | 418 | 420 | 35,000 |
2005/01/26 | 423 | 425 | 418 | 421 | 42,000 |
2005/01/25 | 428 | 428 | 418 | 419 | 42,000 |
2005/01/24 | 417 | 430 | 417 | 428 | 97,000 |
2005/01/21 | 429 | 434 | 422 | 422 | 129,000 |
2005/01/20 | 411 | 429 | 410 | 429 | 125,000 |
2005/01/19 | 421 | 421 | 415 | 416 | 47,000 |
2005/01/18 | 423 | 423 | 420 | 422 | 107,000 |
2005/01/17 | 424 | 428 | 418 | 422 | 149,000 |
2005/01/14 | 411 | 434 | 407 | 432 | 441,000 |
2005/01/13 | 413 | 417 | 405 | 409 | 92,000 |
2005/01/12 | 410 | 418 | 401 | 414 | 227,000 |
2005/01/11 | 403 | 410 | 399 | 409 | 194,000 |
2005/01/07 | 402 | 409 | 395 | 403 | 298,000 |
2005/01/06 | 375 | 403 | 375 | 400 | 414,000 |
2005/01/05 | 373 | 376 | 371 | 374 | 98,000 |
2005/01/04 | 373 | 373 | 371 | 371 | 70,000 |