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 |
|---|---|---|---|---|---|
| 2006/12/29 | 365 | 365 | 361 | 362 | 10,000 |
| 2006/12/28 | 365 | 365 | 361 | 363 | 16,000 |
| 2006/12/27 | 364 | 365 | 362 | 363 | 12,000 |
| 2006/12/26 | 362 | 363 | 360 | 362 | 40,000 |
| 2006/12/25 | 361 | 364 | 361 | 362 | 53,000 |
| 2006/12/22 | 360 | 361 | 358 | 361 | 31,000 |
| 2006/12/21 | 358 | 361 | 355 | 358 | 36,000 |
| 2006/12/20 | 359 | 360 | 355 | 358 | 29,000 |
| 2006/12/19 | 355 | 358 | 355 | 356 | 34,000 |
| 2006/12/18 | 355 | 363 | 353 | 358 | 68,000 |
| 2006/12/15 | 352 | 353 | 348 | 350 | 31,000 |
| 2006/12/14 | 354 | 355 | 350 | 352 | 42,000 |
| 2006/12/13 | 348 | 352 | 347 | 352 | 16,000 |
| 2006/12/12 | 353 | 354 | 348 | 349 | 31,000 |
| 2006/12/11 | 355 | 355 | 348 | 348 | 66,000 |
| 2006/12/08 | 345 | 348 | 344 | 345 | 202,000 |
| 2006/12/07 | 345 | 346 | 344 | 346 | 36,000 |
| 2006/12/06 | 349 | 349 | 342 | 346 | 69,000 |
| 2006/12/05 | 345 | 348 | 340 | 348 | 56,000 |
| 2006/12/04 | 343 | 350 | 342 | 350 | 36,000 |
| 2006/12/01 | 344 | 344 | 341 | 342 | 18,000 |
| 2006/11/30 | 343 | 346 | 339 | 342 | 14,000 |
| 2006/11/29 | 344 | 344 | 338 | 343 | 26,000 |
| 2006/11/28 | 342 | 342 | 334 | 336 | 22,000 |
| 2006/11/27 | 348 | 348 | 342 | 342 | 48,000 |
| 2006/11/24 | 339 | 339 | 334 | 334 | 28,000 |
| 2006/11/22 | 334 | 335 | 329 | 334 | 24,000 |
| 2006/11/21 | 345 | 345 | 324 | 335 | 62,000 |
| 2006/11/20 | 359 | 359 | 345 | 345 | 68,000 |
| 2006/11/17 | 357 | 361 | 353 | 358 | 30,000 |
| 2006/11/16 | 358 | 362 | 358 | 359 | 14,000 |
| 2006/11/15 | 360 | 362 | 355 | 356 | 24,000 |
| 2006/11/14 | 365 | 367 | 360 | 362 | 31,000 |
| 2006/11/13 | 366 | 370 | 364 | 364 | 28,000 |
| 2006/11/10 | 371 | 371 | 365 | 365 | 24,000 |
| 2006/11/09 | 372 | 372 | 368 | 368 | 14,000 |
| 2006/11/08 | 376 | 376 | 372 | 372 | 15,000 |
| 2006/11/07 | 379 | 380 | 378 | 378 | 27,000 |
| 2006/11/06 | 378 | 378 | 377 | 378 | 5,000 |
| 2006/11/02 | 378 | 379 | 377 | 378 | 12,000 |
| 2006/11/01 | 382 | 382 | 377 | 377 | 12,000 |
| 2006/10/31 | 379 | 382 | 376 | 379 | 31,000 |
| 2006/10/30 | 384 | 386 | 381 | 382 | 23,000 |
| 2006/10/27 | 388 | 388 | 384 | 385 | 26,000 |
| 2006/10/26 | 391 | 391 | 384 | 389 | 22,000 |
| 2006/10/25 | 391 | 392 | 386 | 391 | 23,000 |
| 2006/10/24 | 388 | 390 | 387 | 390 | 40,000 |
| 2006/10/23 | 378 | 385 | 378 | 383 | 39,000 |
| 2006/10/20 | 389 | 390 | 384 | 384 | 41,000 |
| 2006/10/19 | 384 | 386 | 381 | 386 | 16,000 |
| 2006/10/18 | 378 | 381 | 377 | 381 | 8,000 |
| 2006/10/17 | 381 | 381 | 379 | 380 | 12,000 |
| 2006/10/16 | 378 | 383 | 377 | 383 | 14,000 |
| 2006/10/13 | 383 | 384 | 378 | 380 | 35,000 |
| 2006/10/12 | 384 | 384 | 374 | 384 | 17,000 |
| 2006/10/11 | 388 | 393 | 381 | 385 | 22,000 |
| 2006/10/10 | 384 | 390 | 383 | 390 | 11,000 |
| 2006/10/06 | 385 | 388 | 383 | 385 | 25,000 |
| 2006/10/05 | 397 | 397 | 385 | 388 | 40,000 |
| 2006/10/04 | 387 | 393 | 387 | 388 | 39,000 |
| 2006/10/03 | 386 | 386 | 380 | 383 | 11,000 |
| 2006/10/02 | 389 | 389 | 387 | 388 | 9,000 |
| 2006/09/29 | 387 | 387 | 386 | 387 | 5,000 |
| 2006/09/28 | 383 | 385 | 383 | 385 | 8,000 |
| 2006/09/27 | 382 | 388 | 382 | 384 | 12,000 |
| 2006/09/26 | 393 | 393 | 384 | 384 | 19,000 |
| 2006/09/25 | 376 | 378 | 370 | 378 | 37,000 |
| 2006/09/22 | 382 | 382 | 379 | 380 | 13,000 |
| 2006/09/21 | 382 | 385 | 380 | 382 | 19,000 |
| 2006/09/20 | 384 | 386 | 380 | 382 | 36,000 |
| 2006/09/19 | 387 | 388 | 387 | 387 | 5,000 |
| 2006/09/15 | 384 | 386 | 384 | 386 | 12,000 |
| 2006/09/14 | 385 | 386 | 385 | 386 | 9,000 |
| 2006/09/13 | 389 | 394 | 386 | 386 | 15,000 |
| 2006/09/12 | 392 | 392 | 387 | 387 | 20,000 |
| 2006/09/11 | 403 | 403 | 392 | 392 | 19,000 |
| 2006/09/08 | 388 | 396 | 388 | 396 | 55,000 |
| 2006/09/07 | 396 | 400 | 393 | 393 | 20,000 |
| 2006/09/06 | 400 | 404 | 400 | 402 | 8,000 |
| 2006/09/05 | 403 | 404 | 395 | 395 | 37,000 |
| 2006/09/04 | 398 | 407 | 398 | 400 | 15,000 |
| 2006/09/01 | 396 | 402 | 396 | 402 | 12,000 |
| 2006/08/31 | 403 | 409 | 402 | 403 | 14,000 |
| 2006/08/30 | 402 | 402 | 400 | 400 | 6,000 |
| 2006/08/29 | 405 | 405 | 400 | 403 | 9,000 |
| 2006/08/28 | 410 | 410 | 396 | 398 | 34,000 |
| 2006/08/25 | 403 | 408 | 400 | 405 | 22,000 |
| 2006/08/24 | 408 | 408 | 405 | 405 | 14,000 |
| 2006/08/23 | 405 | 408 | 403 | 408 | 14,000 |
| 2006/08/22 | 401 | 410 | 401 | 403 | 8,000 |
| 2006/08/21 | 411 | 411 | 401 | 401 | 26,000 |
| 2006/08/18 | 406 | 410 | 406 | 410 | 10,000 |
| 2006/08/17 | 402 | 413 | 402 | 411 | 27,000 |
| 2006/08/16 | 399 | 405 | 397 | 403 | 20,000 |
| 2006/08/15 | 391 | 394 | 391 | 394 | 26,000 |
| 2006/08/14 | 387 | 388 | 384 | 388 | 11,000 |
| 2006/08/11 | 383 | 388 | 383 | 387 | 16,000 |
| 2006/08/10 | 385 | 387 | 384 | 387 | 16,000 |
| 2006/08/09 | 383 | 388 | 377 | 385 | 19,000 |
| 2006/08/08 | 386 | 389 | 386 | 388 | 15,000 |
| 2006/08/07 | 395 | 395 | 383 | 383 | 14,000 |
| 2006/08/04 | 390 | 395 | 390 | 395 | 4,000 |
| 2006/08/03 | 396 | 396 | 386 | 390 | 19,000 |
| 2006/08/02 | 394 | 394 | 388 | 391 | 10,000 |
| 2006/08/01 | 389 | 396 | 389 | 390 | 31,000 |
| 2006/07/31 | 387 | 388 | 379 | 379 | 25,000 |
| 2006/07/28 | 382 | 382 | 376 | 378 | 23,000 |
| 2006/07/27 | 374 | 377 | 373 | 377 | 19,000 |
| 2006/07/26 | 383 | 383 | 378 | 378 | 11,000 |
| 2006/07/25 | 379 | 380 | 374 | 374 | 47,000 |
| 2006/07/24 | 376 | 380 | 374 | 380 | 20,000 |
| 2006/07/21 | 373 | 380 | 373 | 378 | 25,000 |
| 2006/07/20 | 369 | 378 | 369 | 377 | 24,000 |
| 2006/07/19 | 378 | 378 | 360 | 369 | 35,000 |
| 2006/07/18 | 393 | 393 | 365 | 377 | 48,000 |
| 2006/07/14 | 397 | 397 | 392 | 393 | 16,000 |
| 2006/07/13 | 400 | 400 | 396 | 400 | 23,000 |
| 2006/07/12 | 413 | 414 | 407 | 410 | 14,000 |
| 2006/07/11 | 419 | 419 | 410 | 415 | 45,000 |
| 2006/07/10 | 409 | 418 | 409 | 418 | 42,000 |
| 2006/07/07 | 417 | 420 | 413 | 417 | 31,000 |
| 2006/07/06 | 417 | 417 | 402 | 411 | 31,000 |
| 2006/07/05 | 409 | 416 | 408 | 416 | 23,000 |
| 2006/07/04 | 412 | 415 | 407 | 411 | 54,000 |
| 2006/07/03 | 417 | 418 | 417 | 417 | 12,000 |
| 2006/06/30 | 414 | 418 | 412 | 417 | 22,000 |
| 2006/06/29 | 405 | 410 | 402 | 409 | 18,000 |
| 2006/06/28 | 409 | 410 | 408 | 408 | 9,000 |
| 2006/06/27 | 410 | 410 | 407 | 410 | 27,000 |
| 2006/06/26 | 408 | 410 | 405 | 410 | 36,000 |
| 2006/06/23 | 405 | 410 | 402 | 410 | 46,000 |
| 2006/06/22 | 403 | 406 | 396 | 405 | 22,000 |
| 2006/06/21 | 405 | 405 | 390 | 401 | 23,000 |
| 2006/06/20 | 404 | 405 | 404 | 405 | 8,000 |
| 2006/06/19 | 405 | 405 | 400 | 400 | 35,000 |
| 2006/06/16 | 402 | 404 | 400 | 401 | 25,000 |
| 2006/06/15 | 390 | 400 | 390 | 392 | 28,000 |
| 2006/06/14 | 371 | 384 | 371 | 384 | 35,000 |
| 2006/06/13 | 371 | 384 | 371 | 373 | 32,000 |
| 2006/06/12 | 389 | 389 | 378 | 379 | 31,000 |
| 2006/06/09 | 367 | 384 | 367 | 380 | 72,000 |
| 2006/06/08 | 391 | 393 | 379 | 379 | 54,000 |
| 2006/06/07 | 402 | 403 | 390 | 391 | 50,000 |
| 2006/06/06 | 403 | 403 | 400 | 400 | 16,000 |
| 2006/06/05 | 414 | 414 | 404 | 405 | 12,000 |
| 2006/06/02 | 411 | 414 | 395 | 414 | 89,000 |
| 2006/06/01 | 416 | 420 | 413 | 414 | 19,000 |
| 2006/05/31 | 423 | 423 | 414 | 414 | 33,000 |
| 2006/05/30 | 422 | 427 | 415 | 427 | 40,000 |
| 2006/05/29 | 433 | 433 | 425 | 426 | 36,000 |
| 2006/05/26 | 430 | 430 | 423 | 430 | 35,000 |
| 2006/05/25 | 424 | 425 | 419 | 425 | 34,000 |
| 2006/05/24 | 424 | 430 | 423 | 426 | 30,000 |
| 2006/05/23 | 428 | 428 | 418 | 422 | 93,000 |
| 2006/05/22 | 436 | 436 | 425 | 428 | 61,000 |
| 2006/05/19 | 425 | 432 | 425 | 432 | 15,000 |
| 2006/05/18 | 434 | 435 | 429 | 435 | 38,000 |
| 2006/05/17 | 444 | 446 | 437 | 440 | 65,000 |
| 2006/05/16 | 445 | 445 | 440 | 440 | 64,000 |
| 2006/05/15 | 438 | 443 | 430 | 443 | 33,000 |
| 2006/05/12 | 440 | 444 | 437 | 441 | 33,000 |
| 2006/05/11 | 446 | 446 | 441 | 442 | 35,000 |
| 2006/05/10 | 451 | 451 | 442 | 446 | 28,000 |
| 2006/05/09 | 453 | 454 | 451 | 451 | 30,000 |
| 2006/05/08 | 452 | 454 | 452 | 453 | 7,000 |
| 2006/05/02 | 445 | 454 | 445 | 452 | 20,000 |
| 2006/05/01 | 456 | 456 | 446 | 450 | 16,000 |
| 2006/04/28 | 459 | 459 | 448 | 454 | 41,000 |
| 2006/04/27 | 456 | 457 | 453 | 457 | 38,000 |
| 2006/04/26 | 451 | 451 | 448 | 451 | 33,000 |
| 2006/04/25 | 445 | 451 | 442 | 449 | 52,000 |
| 2006/04/24 | 455 | 457 | 448 | 449 | 65,000 |
| 2006/04/21 | 461 | 462 | 457 | 461 | 43,000 |
| 2006/04/20 | 462 | 465 | 455 | 456 | 39,000 |
| 2006/04/19 | 461 | 469 | 454 | 462 | 103,000 |
| 2006/04/18 | 456 | 460 | 454 | 456 | 69,000 |
| 2006/04/17 | 471 | 474 | 456 | 456 | 147,000 |
| 2006/04/14 | 464 | 468 | 454 | 466 | 89,000 |
| 2006/04/13 | 478 | 478 | 463 | 468 | 93,000 |
| 2006/04/12 | 472 | 472 | 465 | 465 | 137,000 |
| 2006/04/11 | 481 | 486 | 468 | 475 | 140,000 |
| 2006/04/10 | 484 | 492 | 475 | 479 | 83,000 |
| 2006/04/07 | 473 | 474 | 470 | 474 | 87,000 |
| 2006/04/06 | 478 | 484 | 475 | 476 | 72,000 |
| 2006/04/05 | 488 | 490 | 481 | 481 | 44,000 |
| 2006/04/04 | 489 | 493 | 487 | 489 | 36,000 |
| 2006/04/03 | 496 | 497 | 487 | 488 | 44,000 |
| 2006/03/31 | 494 | 496 | 488 | 496 | 21,000 |
| 2006/03/30 | 500 | 500 | 492 | 498 | 32,000 |
| 2006/03/29 | 498 | 500 | 496 | 500 | 33,000 |
| 2006/03/28 | 489 | 498 | 489 | 496 | 18,000 |
| 2006/03/27 | 501 | 501 | 490 | 494 | 69,000 |
| 2006/03/24 | 502 | 502 | 496 | 498 | 65,000 |
| 2006/03/23 | 502 | 502 | 500 | 500 | 33,000 |
| 2006/03/22 | 504 | 507 | 500 | 502 | 54,000 |
| 2006/03/20 | 490 | 501 | 486 | 501 | 87,000 |
| 2006/03/17 | 493 | 494 | 483 | 491 | 15,000 |
| 2006/03/16 | 494 | 499 | 485 | 491 | 52,000 |
| 2006/03/15 | 488 | 490 | 485 | 490 | 18,000 |
| 2006/03/14 | 494 | 494 | 480 | 490 | 20,000 |
| 2006/03/13 | 490 | 492 | 485 | 492 | 36,000 |
| 2006/03/10 | 470 | 491 | 470 | 490 | 145,000 |
| 2006/03/09 | 460 | 472 | 460 | 468 | 20,000 |
| 2006/03/08 | 469 | 474 | 458 | 468 | 22,000 |
| 2006/03/07 | 470 | 479 | 468 | 469 | 56,000 |
| 2006/03/06 | 461 | 470 | 461 | 470 | 66,000 |
| 2006/03/03 | 465 | 470 | 460 | 466 | 49,000 |
| 2006/03/02 | 469 | 470 | 462 | 465 | 25,000 |
| 2006/03/01 | 465 | 472 | 464 | 472 | 28,000 |
| 2006/02/28 | 473 | 480 | 470 | 470 | 53,000 |
| 2006/02/27 | 478 | 481 | 470 | 470 | 57,000 |
| 2006/02/24 | 470 | 485 | 470 | 477 | 37,000 |
| 2006/02/23 | 474 | 475 | 466 | 471 | 28,000 |
| 2006/02/22 | 459 | 468 | 455 | 466 | 35,000 |
| 2006/02/21 | 440 | 460 | 435 | 460 | 87,000 |
| 2006/02/20 | 446 | 455 | 434 | 436 | 73,000 |
| 2006/02/17 | 475 | 477 | 460 | 460 | 45,000 |
| 2006/02/16 | 473 | 477 | 468 | 470 | 55,000 |
| 2006/02/15 | 475 | 480 | 463 | 473 | 72,000 |
| 2006/02/14 | 460 | 476 | 450 | 475 | 112,000 |
| 2006/02/13 | 483 | 483 | 467 | 472 | 57,000 |
| 2006/02/10 | 495 | 504 | 480 | 485 | 86,000 |
| 2006/02/09 | 490 | 509 | 484 | 505 | 227,000 |
| 2006/02/08 | 495 | 497 | 483 | 486 | 100,000 |
| 2006/02/07 | 494 | 499 | 491 | 491 | 78,000 |
| 2006/02/06 | 488 | 495 | 483 | 495 | 156,000 |
| 2006/02/03 | 493 | 494 | 475 | 490 | 87,000 |
| 2006/02/02 | 488 | 495 | 488 | 494 | 39,000 |
| 2006/02/01 | 489 | 490 | 484 | 485 | 45,000 |
| 2006/01/31 | 490 | 492 | 485 | 488 | 58,000 |
| 2006/01/30 | 488 | 489 | 484 | 489 | 83,000 |
| 2006/01/27 | 485 | 485 | 479 | 483 | 44,000 |
| 2006/01/26 | 482 | 483 | 479 | 481 | 56,000 |
| 2006/01/25 | 466 | 484 | 464 | 479 | 241,000 |
| 2006/01/24 | 460 | 469 | 460 | 467 | 87,000 |
| 2006/01/23 | 435 | 466 | 435 | 456 | 191,000 |
| 2006/01/20 | 481 | 490 | 466 | 470 | 122,000 |
| 2006/01/19 | 438 | 470 | 436 | 466 | 112,000 |
| 2006/01/18 | 485 | 487 | 423 | 442 | 180,000 |
| 2006/01/17 | 494 | 503 | 482 | 487 | 266,000 |
| 2006/01/16 | 491 | 522 | 490 | 509 | 774,000 |
| 2006/01/13 | 476 | 484 | 471 | 476 | 78,000 |
| 2006/01/12 | 470 | 487 | 467 | 482 | 168,000 |
| 2006/01/11 | 470 | 473 | 465 | 472 | 161,000 |
| 2006/01/10 | 457 | 482 | 457 | 471 | 555,000 |
| 2006/01/06 | 447 | 447 | 441 | 442 | 48,000 |
| 2006/01/05 | 440 | 447 | 435 | 441 | 144,000 |
| 2006/01/04 | 439 | 439 | 435 | 437 | 51,000 |