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 |
---|---|---|---|---|---|
2007/12/28 | 319 | 321 | 319 | 319 | 22,000 |
2007/12/27 | 319 | 321 | 316 | 321 | 92,000 |
2007/12/26 | 314 | 321 | 310 | 318 | 196,000 |
2007/12/25 | 329 | 335 | 315 | 318 | 192,000 |
2007/12/21 | 332 | 333 | 324 | 325 | 160,000 |
2007/12/20 | 341 | 344 | 320 | 328 | 330,000 |
2007/12/19 | 360 | 365 | 339 | 339 | 417,000 |
2007/12/18 | 353 | 360 | 340 | 347 | 290,000 |
2007/12/17 | 362 | 362 | 354 | 354 | 75,000 |
2007/12/14 | 358 | 370 | 355 | 357 | 70,000 |
2007/12/13 | 359 | 360 | 354 | 354 | 18,000 |
2007/12/12 | 354 | 357 | 354 | 354 | 25,000 |
2007/12/11 | 369 | 372 | 355 | 356 | 58,000 |
2007/12/10 | 364 | 367 | 363 | 364 | 17,000 |
2007/12/07 | 367 | 368 | 363 | 365 | 23,000 |
2007/12/06 | 357 | 358 | 357 | 358 | 15,000 |
2007/12/05 | 354 | 357 | 354 | 356 | 11,000 |
2007/12/04 | 360 | 365 | 359 | 360 | 15,000 |
2007/12/03 | 363 | 366 | 360 | 362 | 33,000 |
2007/11/30 | 364 | 370 | 355 | 363 | 51,000 |
2007/11/29 | 368 | 368 | 356 | 361 | 25,000 |
2007/11/28 | 354 | 358 | 352 | 354 | 20,000 |
2007/11/27 | 364 | 365 | 359 | 359 | 19,000 |
2007/11/26 | 364 | 364 | 356 | 359 | 37,000 |
2007/11/22 | 348 | 350 | 346 | 350 | 24,000 |
2007/11/21 | 352 | 359 | 350 | 350 | 14,000 |
2007/11/20 | 352 | 352 | 345 | 347 | 17,000 |
2007/11/19 | 360 | 360 | 351 | 351 | 19,000 |
2007/11/16 | 370 | 373 | 362 | 362 | 21,000 |
2007/11/15 | 374 | 374 | 365 | 366 | 18,000 |
2007/11/14 | 368 | 376 | 368 | 374 | 23,000 |
2007/11/13 | 381 | 381 | 366 | 366 | 23,000 |
2007/11/12 | 390 | 393 | 386 | 389 | 57,000 |
2007/11/09 | 386 | 396 | 386 | 391 | 52,000 |
2007/11/08 | 395 | 399 | 384 | 386 | 15,000 |
2007/11/07 | 400 | 405 | 395 | 396 | 37,000 |
2007/11/06 | 398 | 401 | 396 | 401 | 5,000 |
2007/11/05 | 386 | 398 | 386 | 398 | 23,000 |
2007/11/02 | 385 | 406 | 385 | 401 | 28,000 |
2007/11/01 | 395 | 408 | 395 | 400 | 27,000 |
2007/10/31 | 397 | 400 | 393 | 400 | 28,000 |
2007/10/30 | 388 | 399 | 387 | 397 | 53,000 |
2007/10/29 | 377 | 401 | 369 | 387 | 62,000 |
2007/10/26 | 378 | 384 | 370 | 381 | 34,000 |
2007/10/25 | 364 | 368 | 358 | 368 | 35,000 |
2007/10/24 | 363 | 364 | 357 | 364 | 26,000 |
2007/10/23 | 359 | 359 | 358 | 358 | 16,000 |
2007/10/22 | 363 | 363 | 354 | 358 | 18,000 |
2007/10/19 | 370 | 370 | 367 | 367 | 21,000 |
2007/10/18 | 369 | 378 | 369 | 377 | 9,000 |
2007/10/17 | 380 | 380 | 370 | 370 | 75,000 |
2007/10/16 | 381 | 381 | 379 | 379 | 7,000 |
2007/10/15 | 385 | 387 | 380 | 382 | 12,000 |
2007/10/12 | 386 | 388 | 380 | 380 | 31,000 |
2007/10/11 | 391 | 396 | 390 | 391 | 32,000 |
2007/10/10 | 393 | 394 | 393 | 393 | 3,000 |
2007/10/09 | 398 | 398 | 397 | 398 | 16,000 |
2007/10/05 | 396 | 400 | 396 | 397 | 14,000 |
2007/10/04 | 399 | 400 | 397 | 397 | 4,000 |
2007/10/03 | 403 | 404 | 399 | 399 | 11,000 |
2007/10/02 | 403 | 403 | 402 | 403 | 7,000 |
2007/10/01 | 401 | 403 | 401 | 402 | 8,000 |
2007/09/28 | 390 | 397 | 390 | 396 | 7,000 |
2007/09/27 | 386 | 391 | 386 | 390 | 18,000 |
2007/09/26 | 389 | 389 | 381 | 381 | 18,000 |
2007/09/25 | 378 | 380 | 378 | 380 | 17,000 |
2007/09/21 | 367 | 375 | 363 | 367 | 31,000 |
2007/09/20 | 373 | 373 | 372 | 372 | 9,000 |
2007/09/19 | 364 | 374 | 363 | 372 | 16,000 |
2007/09/18 | 366 | 367 | 360 | 363 | 12,000 |
2007/09/14 | 384 | 384 | 366 | 366 | 48,000 |
2007/09/13 | 388 | 388 | 383 | 384 | 9,000 |
2007/09/12 | 392 | 394 | 380 | 380 | 20,000 |
2007/09/11 | 387 | 390 | 385 | 388 | 9,000 |
2007/09/10 | 384 | 394 | 384 | 389 | 15,000 |
2007/09/07 | 390 | 391 | 386 | 386 | 6,000 |
2007/09/06 | 393 | 393 | 386 | 390 | 11,000 |
2007/09/05 | 395 | 395 | 391 | 391 | 8,000 |
2007/09/04 | 396 | 401 | 396 | 397 | 8,000 |
2007/09/03 | 401 | 406 | 401 | 406 | 4,000 |
2007/08/31 | 387 | 392 | 385 | 392 | 14,000 |
2007/08/30 | 396 | 397 | 390 | 392 | 21,000 |
2007/08/29 | 404 | 404 | 401 | 401 | 2,000 |
2007/08/28 | 403 | 412 | 402 | 412 | 3,000 |
2007/08/27 | 414 | 414 | 405 | 408 | 39,000 |
2007/08/24 | 404 | 404 | 397 | 397 | 9,000 |
2007/08/23 | 404 | 404 | 396 | 400 | 12,000 |
2007/08/22 | 397 | 398 | 391 | 394 | 14,000 |
2007/08/21 | 388 | 393 | 383 | 387 | 17,000 |
2007/08/20 | 399 | 400 | 392 | 393 | 19,000 |
2007/08/17 | 401 | 401 | 390 | 391 | 18,000 |
2007/08/16 | 395 | 406 | 395 | 406 | 17,000 |
2007/08/15 | 408 | 409 | 402 | 402 | 9,000 |
2007/08/14 | 399 | 414 | 398 | 407 | 14,000 |
2007/08/13 | 412 | 412 | 394 | 404 | 27,000 |
2007/08/10 | 419 | 419 | 408 | 412 | 26,000 |
2007/08/09 | 420 | 450 | 420 | 423 | 72,000 |
2007/08/08 | 424 | 424 | 411 | 415 | 15,000 |
2007/08/07 | 415 | 419 | 415 | 419 | 15,000 |
2007/08/06 | 412 | 417 | 408 | 417 | 18,000 |
2007/08/03 | 427 | 427 | 417 | 427 | 17,000 |
2007/08/02 | 432 | 435 | 430 | 432 | 20,000 |
2007/08/01 | 449 | 449 | 430 | 430 | 34,000 |
2007/07/31 | 456 | 458 | 446 | 448 | 18,000 |
2007/07/30 | 447 | 447 | 438 | 444 | 31,000 |
2007/07/27 | 470 | 470 | 453 | 462 | 71,000 |
2007/07/26 | 478 | 478 | 475 | 477 | 24,000 |
2007/07/25 | 480 | 482 | 475 | 482 | 42,000 |
2007/07/24 | 475 | 481 | 475 | 480 | 14,000 |
2007/07/23 | 474 | 476 | 469 | 475 | 25,000 |
2007/07/20 | 476 | 480 | 476 | 478 | 16,000 |
2007/07/19 | 477 | 480 | 476 | 477 | 20,000 |
2007/07/18 | 485 | 485 | 464 | 472 | 24,000 |
2007/07/17 | 485 | 488 | 483 | 483 | 35,000 |
2007/07/13 | 487 | 487 | 482 | 482 | 51,000 |
2007/07/12 | 488 | 489 | 481 | 482 | 41,000 |
2007/07/11 | 477 | 482 | 477 | 480 | 122,000 |
2007/07/10 | 472 | 473 | 468 | 473 | 22,000 |
2007/07/09 | 475 | 475 | 470 | 475 | 26,000 |
2007/07/06 | 469 | 470 | 469 | 470 | 19,000 |
2007/07/05 | 468 | 469 | 463 | 469 | 18,000 |
2007/07/04 | 463 | 468 | 463 | 468 | 17,000 |
2007/07/03 | 472 | 472 | 465 | 465 | 8,000 |
2007/07/02 | 477 | 477 | 463 | 468 | 33,000 |
2007/06/29 | 461 | 465 | 461 | 462 | 26,000 |
2007/06/28 | 465 | 468 | 464 | 464 | 15,000 |
2007/06/27 | 460 | 466 | 460 | 465 | 13,000 |
2007/06/26 | 468 | 468 | 460 | 465 | 27,000 |
2007/06/25 | 470 | 474 | 470 | 470 | 32,000 |
2007/06/22 | 468 | 470 | 465 | 470 | 46,000 |
2007/06/21 | 460 | 468 | 460 | 468 | 25,000 |
2007/06/20 | 468 | 468 | 465 | 465 | 20,000 |
2007/06/19 | 464 | 468 | 463 | 465 | 33,000 |
2007/06/18 | 463 | 467 | 463 | 467 | 50,000 |
2007/06/15 | 456 | 461 | 456 | 461 | 17,000 |
2007/06/14 | 458 | 460 | 449 | 454 | 34,000 |
2007/06/13 | 460 | 461 | 456 | 460 | 42,000 |
2007/06/12 | 459 | 459 | 455 | 456 | 19,000 |
2007/06/11 | 458 | 459 | 453 | 458 | 10,000 |
2007/06/08 | 460 | 460 | 456 | 458 | 54,000 |
2007/06/07 | 459 | 460 | 455 | 459 | 26,000 |
2007/06/06 | 458 | 460 | 456 | 458 | 27,000 |
2007/06/05 | 447 | 458 | 447 | 458 | 38,000 |
2007/06/04 | 446 | 447 | 443 | 447 | 11,000 |
2007/06/01 | 449 | 453 | 448 | 450 | 13,000 |
2007/05/31 | 453 | 453 | 449 | 452 | 12,000 |
2007/05/30 | 450 | 454 | 448 | 453 | 18,000 |
2007/05/29 | 450 | 456 | 445 | 451 | 18,000 |
2007/05/28 | 456 | 456 | 452 | 455 | 19,000 |
2007/05/25 | 456 | 457 | 456 | 456 | 17,000 |
2007/05/24 | 455 | 460 | 454 | 456 | 33,000 |
2007/05/23 | 451 | 453 | 451 | 453 | 37,000 |
2007/05/22 | 448 | 449 | 442 | 449 | 18,000 |
2007/05/21 | 445 | 447 | 437 | 447 | 47,000 |
2007/05/18 | 448 | 450 | 445 | 447 | 20,000 |
2007/05/17 | 451 | 453 | 450 | 451 | 18,000 |
2007/05/16 | 451 | 456 | 451 | 453 | 20,000 |
2007/05/15 | 450 | 459 | 450 | 456 | 54,000 |
2007/05/14 | 453 | 458 | 445 | 455 | 48,000 |
2007/05/11 | 452 | 459 | 451 | 458 | 63,000 |
2007/05/10 | 464 | 464 | 457 | 462 | 43,000 |
2007/05/09 | 465 | 465 | 463 | 463 | 65,000 |
2007/05/08 | 466 | 466 | 463 | 465 | 10,000 |
2007/05/07 | 461 | 465 | 461 | 465 | 50,000 |
2007/05/02 | 460 | 464 | 458 | 461 | 33,000 |
2007/05/01 | 457 | 459 | 456 | 459 | 17,000 |
2007/04/27 | 460 | 461 | 454 | 456 | 85,000 |
2007/04/26 | 445 | 456 | 445 | 451 | 84,000 |
2007/04/25 | 448 | 448 | 442 | 446 | 34,000 |
2007/04/24 | 438 | 447 | 434 | 447 | 43,000 |
2007/04/23 | 437 | 440 | 436 | 438 | 21,000 |
2007/04/20 | 436 | 438 | 433 | 438 | 40,000 |
2007/04/19 | 442 | 443 | 440 | 442 | 39,000 |
2007/04/18 | 440 | 442 | 440 | 442 | 36,000 |
2007/04/17 | 437 | 441 | 436 | 438 | 41,000 |
2007/04/16 | 436 | 437 | 435 | 437 | 28,000 |
2007/04/13 | 434 | 435 | 433 | 434 | 21,000 |
2007/04/12 | 431 | 439 | 424 | 434 | 41,000 |
2007/04/11 | 438 | 445 | 433 | 433 | 46,000 |
2007/04/10 | 434 | 435 | 430 | 433 | 41,000 |
2007/04/09 | 429 | 432 | 426 | 430 | 33,000 |
2007/04/06 | 427 | 428 | 424 | 425 | 43,000 |
2007/04/05 | 422 | 426 | 420 | 424 | 47,000 |
2007/04/04 | 419 | 421 | 418 | 421 | 38,000 |
2007/04/03 | 420 | 421 | 417 | 420 | 41,000 |
2007/04/02 | 420 | 422 | 419 | 420 | 50,000 |
2007/03/30 | 418 | 419 | 415 | 416 | 16,000 |
2007/03/29 | 415 | 420 | 413 | 419 | 36,000 |
2007/03/28 | 415 | 416 | 412 | 415 | 31,000 |
2007/03/27 | 416 | 416 | 414 | 416 | 22,000 |
2007/03/26 | 423 | 423 | 418 | 420 | 30,000 |
2007/03/23 | 411 | 418 | 411 | 418 | 63,000 |
2007/03/22 | 409 | 411 | 409 | 411 | 28,000 |
2007/03/20 | 407 | 407 | 398 | 401 | 40,000 |
2007/03/19 | 385 | 395 | 380 | 392 | 26,000 |
2007/03/16 | 392 | 394 | 389 | 389 | 26,000 |
2007/03/15 | 389 | 392 | 389 | 390 | 23,000 |
2007/03/14 | 387 | 390 | 387 | 390 | 21,000 |
2007/03/13 | 392 | 393 | 391 | 391 | 33,000 |
2007/03/12 | 393 | 393 | 388 | 389 | 30,000 |
2007/03/09 | 391 | 393 | 389 | 393 | 54,000 |
2007/03/08 | 390 | 394 | 390 | 394 | 12,000 |
2007/03/07 | 398 | 402 | 390 | 390 | 33,000 |
2007/03/06 | 373 | 388 | 372 | 388 | 30,000 |
2007/03/05 | 398 | 398 | 376 | 377 | 33,000 |
2007/03/02 | 396 | 407 | 391 | 402 | 41,000 |
2007/03/01 | 411 | 412 | 401 | 401 | 33,000 |
2007/02/28 | 418 | 418 | 395 | 416 | 45,000 |
2007/02/27 | 432 | 432 | 425 | 428 | 30,000 |
2007/02/26 | 424 | 431 | 424 | 428 | 40,000 |
2007/02/23 | 419 | 422 | 418 | 422 | 29,000 |
2007/02/22 | 418 | 424 | 408 | 424 | 52,000 |
2007/02/21 | 410 | 412 | 400 | 408 | 40,000 |
2007/02/20 | 404 | 408 | 401 | 407 | 20,000 |
2007/02/19 | 400 | 403 | 398 | 403 | 16,000 |
2007/02/16 | 397 | 400 | 397 | 397 | 15,000 |
2007/02/15 | 398 | 398 | 397 | 398 | 14,000 |
2007/02/14 | 397 | 398 | 397 | 397 | 23,000 |
2007/02/13 | 396 | 397 | 395 | 397 | 24,000 |
2007/02/09 | 395 | 396 | 395 | 396 | 14,000 |
2007/02/08 | 396 | 397 | 392 | 397 | 24,000 |
2007/02/07 | 394 | 395 | 394 | 395 | 25,000 |
2007/02/06 | 393 | 393 | 388 | 392 | 25,000 |
2007/02/05 | 392 | 396 | 388 | 388 | 37,000 |
2007/02/02 | 391 | 395 | 389 | 392 | 17,000 |
2007/02/01 | 385 | 388 | 384 | 388 | 19,000 |
2007/01/31 | 380 | 388 | 378 | 388 | 15,000 |
2007/01/30 | 387 | 389 | 385 | 385 | 22,000 |
2007/01/29 | 385 | 386 | 383 | 384 | 19,000 |
2007/01/26 | 381 | 381 | 379 | 381 | 22,000 |
2007/01/25 | 385 | 385 | 381 | 382 | 24,000 |
2007/01/24 | 380 | 382 | 380 | 382 | 18,000 |
2007/01/23 | 380 | 381 | 377 | 380 | 11,000 |
2007/01/22 | 374 | 385 | 374 | 380 | 27,000 |
2007/01/19 | 370 | 373 | 369 | 372 | 26,000 |
2007/01/18 | 371 | 374 | 370 | 370 | 24,000 |
2007/01/17 | 367 | 370 | 366 | 368 | 14,000 |
2007/01/16 | 364 | 372 | 363 | 366 | 30,000 |
2007/01/15 | 364 | 366 | 360 | 363 | 42,000 |
2007/01/12 | 353 | 359 | 353 | 356 | 21,000 |
2007/01/11 | 355 | 356 | 352 | 352 | 29,000 |
2007/01/10 | 360 | 360 | 357 | 357 | 20,000 |
2007/01/09 | 356 | 362 | 356 | 361 | 28,000 |
2007/01/05 | 366 | 366 | 360 | 360 | 17,000 |
2007/01/04 | 362 | 366 | 362 | 366 | 9,000 |