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 |
|---|---|---|---|---|---|
| 2008/12/30 | 304 | 306 | 304 | 306 | 10,000 |
| 2008/12/29 | 294 | 305 | 294 | 301 | 45,000 |
| 2008/12/26 | 296 | 297 | 288 | 293 | 28,000 |
| 2008/12/25 | 289 | 294 | 289 | 294 | 20,000 |
| 2008/12/24 | 297 | 300 | 292 | 293 | 43,000 |
| 2008/12/22 | 291 | 297 | 287 | 297 | 74,000 |
| 2008/12/19 | 292 | 296 | 291 | 295 | 25,000 |
| 2008/12/18 | 290 | 295 | 290 | 291 | 10,000 |
| 2008/12/17 | 299 | 299 | 293 | 295 | 9,000 |
| 2008/12/16 | 301 | 301 | 284 | 291 | 18,000 |
| 2008/12/15 | 292 | 306 | 292 | 306 | 27,000 |
| 2008/12/12 | 300 | 300 | 288 | 288 | 46,000 |
| 2008/12/11 | 300 | 300 | 295 | 300 | 38,000 |
| 2008/12/10 | 292 | 295 | 284 | 295 | 27,000 |
| 2008/12/09 | 288 | 299 | 286 | 292 | 22,000 |
| 2008/12/08 | 272 | 290 | 272 | 290 | 37,000 |
| 2008/12/05 | 254 | 273 | 252 | 270 | 78,000 |
| 2008/12/04 | 248 | 254 | 242 | 254 | 21,000 |
| 2008/12/03 | 250 | 251 | 246 | 249 | 20,000 |
| 2008/12/02 | 252 | 255 | 248 | 250 | 16,000 |
| 2008/12/01 | 262 | 262 | 253 | 260 | 17,000 |
| 2008/11/28 | 257 | 262 | 255 | 262 | 24,000 |
| 2008/11/27 | 255 | 259 | 254 | 257 | 14,000 |
| 2008/11/26 | 261 | 261 | 253 | 254 | 28,000 |
| 2008/11/25 | 262 | 262 | 255 | 262 | 29,000 |
| 2008/11/21 | 239 | 252 | 239 | 252 | 21,000 |
| 2008/11/20 | 249 | 253 | 244 | 244 | 13,000 |
| 2008/11/19 | 244 | 254 | 244 | 254 | 14,000 |
| 2008/11/18 | 238 | 250 | 235 | 249 | 19,000 |
| 2008/11/17 | 227 | 233 | 227 | 233 | 7,000 |
| 2008/11/14 | 240 | 241 | 236 | 236 | 13,000 |
| 2008/11/13 | 239 | 243 | 237 | 238 | 21,000 |
| 2008/11/12 | 249 | 250 | 244 | 250 | 10,000 |
| 2008/11/11 | 263 | 263 | 251 | 259 | 14,000 |
| 2008/11/10 | 265 | 265 | 260 | 263 | 23,000 |
| 2008/11/07 | 248 | 258 | 243 | 255 | 30,000 |
| 2008/11/06 | 249 | 250 | 248 | 250 | 15,000 |
| 2008/11/05 | 262 | 264 | 259 | 261 | 35,000 |
| 2008/11/04 | 250 | 264 | 247 | 260 | 19,000 |
| 2008/10/31 | 248 | 250 | 244 | 247 | 20,000 |
| 2008/10/30 | 247 | 250 | 231 | 243 | 31,000 |
| 2008/10/29 | 249 | 249 | 239 | 245 | 25,000 |
| 2008/10/28 | 234 | 234 | 220 | 230 | 30,000 |
| 2008/10/27 | 261 | 261 | 252 | 254 | 35,000 |
| 2008/10/24 | 250 | 250 | 246 | 249 | 26,000 |
| 2008/10/23 | 259 | 259 | 247 | 258 | 25,000 |
| 2008/10/22 | 274 | 278 | 268 | 268 | 25,000 |
| 2008/10/21 | 282 | 284 | 272 | 284 | 22,000 |
| 2008/10/20 | 262 | 269 | 262 | 267 | 24,000 |
| 2008/10/17 | 252 | 259 | 247 | 252 | 31,000 |
| 2008/10/16 | 247 | 247 | 237 | 241 | 45,000 |
| 2008/10/15 | 243 | 252 | 242 | 252 | 11,000 |
| 2008/10/14 | 245 | 248 | 240 | 242 | 14,000 |
| 2008/10/10 | 240 | 240 | 220 | 225 | 26,000 |
| 2008/10/09 | 265 | 265 | 245 | 255 | 56,000 |
| 2008/10/08 | 270 | 270 | 260 | 265 | 43,000 |
| 2008/10/07 | 270 | 272 | 265 | 272 | 25,000 |
| 2008/10/06 | 269 | 277 | 269 | 275 | 48,000 |
| 2008/10/03 | 261 | 274 | 260 | 274 | 33,000 |
| 2008/10/02 | 266 | 275 | 266 | 271 | 28,000 |
| 2008/10/01 | 281 | 281 | 270 | 271 | 12,000 |
| 2008/09/30 | 283 | 283 | 259 | 266 | 30,000 |
| 2008/09/29 | 287 | 297 | 284 | 288 | 19,000 |
| 2008/09/26 | 298 | 298 | 280 | 282 | 45,000 |
| 2008/09/25 | 289 | 297 | 284 | 297 | 28,000 |
| 2008/09/24 | 283 | 284 | 278 | 284 | 20,000 |
| 2008/09/22 | 279 | 286 | 279 | 283 | 15,000 |
| 2008/09/19 | 265 | 279 | 265 | 279 | 26,000 |
| 2008/09/18 | 259 | 265 | 259 | 263 | 35,000 |
| 2008/09/17 | 262 | 265 | 260 | 261 | 25,000 |
| 2008/09/16 | 274 | 274 | 259 | 262 | 20,000 |
| 2008/09/12 | 280 | 282 | 277 | 278 | 50,000 |
| 2008/09/11 | 287 | 287 | 280 | 280 | 17,000 |
| 2008/09/10 | 284 | 290 | 284 | 284 | 17,000 |
| 2008/09/09 | 290 | 291 | 289 | 290 | 4,000 |
| 2008/09/08 | 284 | 296 | 284 | 296 | 15,000 |
| 2008/09/05 | 284 | 284 | 281 | 281 | 13,000 |
| 2008/09/04 | 290 | 293 | 285 | 289 | 25,000 |
| 2008/09/03 | 291 | 291 | 289 | 290 | 9,000 |
| 2008/09/02 | 295 | 295 | 290 | 290 | 4,000 |
| 2008/09/01 | 298 | 298 | 286 | 286 | 9,000 |
| 2008/08/29 | 299 | 300 | 295 | 296 | 19,000 |
| 2008/08/28 | 287 | 293 | 286 | 287 | 16,000 |
| 2008/08/27 | 297 | 298 | 297 | 298 | 2,000 |
| 2008/08/26 | 299 | 300 | 289 | 300 | 24,000 |
| 2008/08/25 | 298 | 302 | 298 | 298 | 16,000 |
| 2008/08/22 | 283 | 285 | 280 | 285 | 22,000 |
| 2008/08/21 | 285 | 286 | 281 | 281 | 7,000 |
| 2008/08/20 | 274 | 282 | 274 | 280 | 7,000 |
| 2008/08/19 | 278 | 283 | 273 | 274 | 7,000 |
| 2008/08/18 | 284 | 287 | 282 | 283 | 15,000 |
| 2008/08/15 | 284 | 287 | 278 | 284 | 15,000 |
| 2008/08/14 | 270 | 283 | 265 | 283 | 15,000 |
| 2008/08/13 | 281 | 281 | 270 | 274 | 11,000 |
| 2008/08/12 | 293 | 293 | 286 | 286 | 12,000 |
| 2008/08/11 | 292 | 298 | 288 | 288 | 15,000 |
| 2008/08/08 | 299 | 299 | 291 | 292 | 16,000 |
| 2008/08/07 | 301 | 305 | 296 | 296 | 16,000 |
| 2008/08/06 | 302 | 309 | 302 | 303 | 20,000 |
| 2008/08/05 | 300 | 300 | 299 | 299 | 8,000 |
| 2008/08/04 | 307 | 307 | 297 | 297 | 17,000 |
| 2008/08/01 | 319 | 322 | 316 | 317 | 19,000 |
| 2008/07/31 | 315 | 322 | 315 | 316 | 33,000 |
| 2008/07/30 | 316 | 323 | 311 | 323 | 9,000 |
| 2008/07/29 | 314 | 316 | 310 | 316 | 17,000 |
| 2008/07/28 | 325 | 325 | 316 | 316 | 22,000 |
| 2008/07/25 | 324 | 325 | 319 | 322 | 19,000 |
| 2008/07/24 | 320 | 324 | 317 | 324 | 22,000 |
| 2008/07/23 | 316 | 321 | 316 | 316 | 15,000 |
| 2008/07/22 | 307 | 321 | 297 | 321 | 29,000 |
| 2008/07/18 | 315 | 315 | 306 | 307 | 4,000 |
| 2008/07/17 | 322 | 322 | 310 | 311 | 18,000 |
| 2008/07/16 | 314 | 323 | 314 | 317 | 21,000 |
| 2008/07/15 | 313 | 314 | 310 | 314 | 14,000 |
| 2008/07/14 | 305 | 313 | 305 | 311 | 17,000 |
| 2008/07/11 | 326 | 326 | 310 | 310 | 82,000 |
| 2008/07/10 | 295 | 297 | 290 | 297 | 14,000 |
| 2008/07/09 | 300 | 301 | 295 | 296 | 47,000 |
| 2008/07/08 | 296 | 296 | 287 | 288 | 17,000 |
| 2008/07/07 | 298 | 298 | 291 | 297 | 15,000 |
| 2008/07/04 | 295 | 299 | 291 | 293 | 25,000 |
| 2008/07/03 | 293 | 299 | 288 | 299 | 31,000 |
| 2008/07/02 | 320 | 320 | 307 | 308 | 22,000 |
| 2008/07/01 | 326 | 326 | 323 | 323 | 10,000 |
| 2008/06/30 | 321 | 325 | 321 | 325 | 11,000 |
| 2008/06/27 | 319 | 324 | 319 | 324 | 24,000 |
| 2008/06/26 | 324 | 327 | 316 | 324 | 29,000 |
| 2008/06/25 | 323 | 325 | 316 | 325 | 30,000 |
| 2008/06/24 | 327 | 327 | 322 | 323 | 39,000 |
| 2008/06/23 | 306 | 322 | 305 | 322 | 52,000 |
| 2008/06/20 | 318 | 318 | 311 | 311 | 23,000 |
| 2008/06/19 | 315 | 322 | 310 | 316 | 30,000 |
| 2008/06/18 | 320 | 325 | 318 | 318 | 30,000 |
| 2008/06/17 | 330 | 333 | 320 | 325 | 42,000 |
| 2008/06/16 | 333 | 333 | 321 | 330 | 91,000 |
| 2008/06/13 | 333 | 333 | 328 | 332 | 113,000 |
| 2008/06/12 | 319 | 329 | 317 | 329 | 60,000 |
| 2008/06/11 | 319 | 320 | 318 | 320 | 34,000 |
| 2008/06/10 | 316 | 320 | 315 | 319 | 58,000 |
| 2008/06/09 | 308 | 323 | 308 | 321 | 77,000 |
| 2008/06/06 | 316 | 320 | 314 | 318 | 38,000 |
| 2008/06/05 | 307 | 316 | 301 | 316 | 63,000 |
| 2008/06/04 | 302 | 310 | 296 | 308 | 42,000 |
| 2008/06/03 | 306 | 309 | 301 | 302 | 28,000 |
| 2008/06/02 | 306 | 309 | 305 | 306 | 31,000 |
| 2008/05/30 | 301 | 307 | 298 | 305 | 16,000 |
| 2008/05/29 | 306 | 307 | 300 | 305 | 37,000 |
| 2008/05/28 | 308 | 308 | 305 | 306 | 23,000 |
| 2008/05/27 | 305 | 306 | 305 | 305 | 15,000 |
| 2008/05/26 | 306 | 311 | 305 | 305 | 46,000 |
| 2008/05/23 | 303 | 307 | 303 | 305 | 18,000 |
| 2008/05/22 | 301 | 303 | 297 | 303 | 26,000 |
| 2008/05/21 | 301 | 304 | 301 | 303 | 56,000 |
| 2008/05/20 | 304 | 305 | 301 | 303 | 24,000 |
| 2008/05/19 | 306 | 307 | 305 | 305 | 22,000 |
| 2008/05/16 | 307 | 308 | 303 | 305 | 38,000 |
| 2008/05/15 | 308 | 314 | 307 | 307 | 114,000 |
| 2008/05/14 | 313 | 320 | 303 | 317 | 67,000 |
| 2008/05/13 | 306 | 313 | 306 | 313 | 17,000 |
| 2008/05/12 | 311 | 311 | 297 | 305 | 42,000 |
| 2008/05/09 | 320 | 320 | 312 | 312 | 25,000 |
| 2008/05/08 | 322 | 322 | 315 | 316 | 98,000 |
| 2008/05/07 | 304 | 333 | 303 | 327 | 129,000 |
| 2008/05/02 | 301 | 303 | 301 | 303 | 13,000 |
| 2008/05/01 | 303 | 303 | 301 | 301 | 18,000 |
| 2008/04/30 | 301 | 303 | 301 | 302 | 12,000 |
| 2008/04/28 | 300 | 301 | 300 | 301 | 20,000 |
| 2008/04/25 | 298 | 300 | 295 | 300 | 44,000 |
| 2008/04/24 | 292 | 295 | 291 | 294 | 11,000 |
| 2008/04/23 | 290 | 291 | 288 | 291 | 38,000 |
| 2008/04/22 | 291 | 301 | 290 | 291 | 30,000 |
| 2008/04/21 | 285 | 293 | 284 | 290 | 41,000 |
| 2008/04/18 | 281 | 285 | 281 | 285 | 25,000 |
| 2008/04/17 | 288 | 288 | 273 | 284 | 47,000 |
| 2008/04/16 | 281 | 284 | 281 | 284 | 20,000 |
| 2008/04/15 | 283 | 290 | 283 | 284 | 21,000 |
| 2008/04/14 | 284 | 287 | 280 | 282 | 47,000 |
| 2008/04/11 | 280 | 284 | 279 | 284 | 42,000 |
| 2008/04/10 | 278 | 281 | 275 | 279 | 51,000 |
| 2008/04/09 | 274 | 286 | 274 | 278 | 53,000 |
| 2008/04/08 | 266 | 275 | 266 | 274 | 23,000 |
| 2008/04/07 | 261 | 268 | 261 | 265 | 42,000 |
| 2008/04/04 | 263 | 269 | 262 | 265 | 49,000 |
| 2008/04/03 | 261 | 264 | 258 | 263 | 36,000 |
| 2008/04/02 | 266 | 268 | 256 | 261 | 37,000 |
| 2008/04/01 | 260 | 261 | 260 | 261 | 25,000 |
| 2008/03/31 | 261 | 265 | 257 | 261 | 42,000 |
| 2008/03/28 | 258 | 261 | 256 | 260 | 81,000 |
| 2008/03/27 | 261 | 269 | 256 | 268 | 19,000 |
| 2008/03/26 | 267 | 267 | 259 | 262 | 43,000 |
| 2008/03/25 | 270 | 270 | 258 | 260 | 89,000 |
| 2008/03/24 | 254 | 277 | 253 | 265 | 86,000 |
| 2008/03/21 | 248 | 250 | 248 | 249 | 32,000 |
| 2008/03/19 | 246 | 249 | 240 | 243 | 82,000 |
| 2008/03/18 | 240 | 251 | 239 | 241 | 104,000 |
| 2008/03/17 | 242 | 242 | 235 | 236 | 74,000 |
| 2008/03/14 | 264 | 267 | 251 | 255 | 84,000 |
| 2008/03/13 | 268 | 269 | 265 | 266 | 38,000 |
| 2008/03/12 | 282 | 282 | 266 | 267 | 98,000 |
| 2008/03/11 | 276 | 278 | 274 | 277 | 57,000 |
| 2008/03/10 | 281 | 283 | 278 | 280 | 28,000 |
| 2008/03/07 | 285 | 286 | 283 | 283 | 29,000 |
| 2008/03/06 | 289 | 296 | 289 | 290 | 76,000 |
| 2008/03/05 | 288 | 291 | 288 | 289 | 27,000 |
| 2008/03/04 | 289 | 289 | 286 | 287 | 67,000 |
| 2008/03/03 | 289 | 290 | 283 | 287 | 27,000 |
| 2008/02/29 | 293 | 293 | 291 | 292 | 24,000 |
| 2008/02/28 | 295 | 296 | 292 | 293 | 34,000 |
| 2008/02/27 | 294 | 297 | 294 | 297 | 28,000 |
| 2008/02/26 | 301 | 301 | 296 | 296 | 41,000 |
| 2008/02/25 | 295 | 297 | 295 | 297 | 48,000 |
| 2008/02/22 | 293 | 296 | 293 | 293 | 37,000 |
| 2008/02/21 | 291 | 294 | 290 | 292 | 40,000 |
| 2008/02/20 | 297 | 297 | 287 | 289 | 57,000 |
| 2008/02/19 | 304 | 304 | 299 | 301 | 38,000 |
| 2008/02/18 | 307 | 307 | 298 | 299 | 39,000 |
| 2008/02/15 | 298 | 298 | 295 | 297 | 22,000 |
| 2008/02/14 | 298 | 300 | 296 | 298 | 47,000 |
| 2008/02/13 | 293 | 299 | 293 | 293 | 42,000 |
| 2008/02/12 | 291 | 297 | 290 | 291 | 32,000 |
| 2008/02/08 | 295 | 296 | 295 | 296 | 17,000 |
| 2008/02/07 | 296 | 298 | 293 | 297 | 71,000 |
| 2008/02/06 | 301 | 302 | 295 | 295 | 50,000 |
| 2008/02/05 | 303 | 304 | 302 | 303 | 38,000 |
| 2008/02/04 | 302 | 305 | 301 | 302 | 54,000 |
| 2008/02/01 | 303 | 303 | 300 | 301 | 58,000 |
| 2008/01/31 | 308 | 308 | 305 | 308 | 39,000 |
| 2008/01/30 | 307 | 312 | 302 | 308 | 74,000 |
| 2008/01/29 | 312 | 315 | 311 | 312 | 22,000 |
| 2008/01/28 | 315 | 316 | 310 | 312 | 47,000 |
| 2008/01/25 | 311 | 319 | 308 | 311 | 69,000 |
| 2008/01/24 | 300 | 306 | 298 | 305 | 64,000 |
| 2008/01/23 | 286 | 294 | 285 | 294 | 106,000 |
| 2008/01/22 | 290 | 290 | 279 | 279 | 73,000 |
| 2008/01/21 | 307 | 307 | 295 | 295 | 48,000 |
| 2008/01/18 | 290 | 311 | 289 | 310 | 59,000 |
| 2008/01/17 | 286 | 302 | 286 | 298 | 87,000 |
| 2008/01/16 | 296 | 299 | 285 | 291 | 121,000 |
| 2008/01/15 | 314 | 318 | 306 | 306 | 80,000 |
| 2008/01/11 | 312 | 340 | 310 | 319 | 158,000 |
| 2008/01/10 | 308 | 313 | 303 | 312 | 95,000 |
| 2008/01/09 | 303 | 305 | 295 | 303 | 73,000 |
| 2008/01/08 | 303 | 308 | 301 | 303 | 64,000 |
| 2008/01/07 | 314 | 314 | 305 | 308 | 55,000 |
| 2008/01/04 | 317 | 319 | 312 | 319 | 23,000 |