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 |
|---|---|---|---|---|---|
| 2009/12/30 | 342 | 342 | 340 | 341 | 9,000 |
| 2009/12/29 | 343 | 349 | 340 | 342 | 16,000 |
| 2009/12/28 | 336 | 347 | 336 | 343 | 38,000 |
| 2009/12/25 | 335 | 335 | 329 | 330 | 36,000 |
| 2009/12/24 | 329 | 337 | 326 | 337 | 40,000 |
| 2009/12/22 | 324 | 326 | 322 | 324 | 24,000 |
| 2009/12/21 | 326 | 326 | 323 | 324 | 20,000 |
| 2009/12/18 | 318 | 322 | 311 | 319 | 23,000 |
| 2009/12/17 | 318 | 322 | 315 | 316 | 51,000 |
| 2009/12/16 | 318 | 321 | 308 | 317 | 39,000 |
| 2009/12/15 | 314 | 318 | 312 | 318 | 15,000 |
| 2009/12/14 | 323 | 323 | 307 | 314 | 33,000 |
| 2009/12/11 | 323 | 324 | 311 | 323 | 119,000 |
| 2009/12/10 | 328 | 331 | 323 | 328 | 72,000 |
| 2009/12/09 | 326 | 327 | 324 | 327 | 30,000 |
| 2009/12/08 | 329 | 330 | 324 | 325 | 50,000 |
| 2009/12/07 | 333 | 339 | 324 | 324 | 44,000 |
| 2009/12/04 | 335 | 336 | 327 | 328 | 46,000 |
| 2009/12/03 | 336 | 336 | 327 | 334 | 54,000 |
| 2009/12/02 | 332 | 339 | 328 | 333 | 37,000 |
| 2009/12/01 | 335 | 335 | 324 | 332 | 49,000 |
| 2009/11/30 | 324 | 328 | 321 | 325 | 44,000 |
| 2009/11/27 | 334 | 334 | 326 | 326 | 14,000 |
| 2009/11/26 | 337 | 337 | 327 | 333 | 32,000 |
| 2009/11/25 | 344 | 346 | 336 | 346 | 40,000 |
| 2009/11/24 | 342 | 343 | 342 | 343 | 28,000 |
| 2009/11/20 | 332 | 344 | 332 | 337 | 40,000 |
| 2009/11/19 | 340 | 342 | 334 | 337 | 38,000 |
| 2009/11/18 | 339 | 340 | 333 | 339 | 17,000 |
| 2009/11/17 | 344 | 344 | 328 | 338 | 38,000 |
| 2009/11/16 | 345 | 347 | 344 | 344 | 33,000 |
| 2009/11/13 | 362 | 362 | 346 | 347 | 45,000 |
| 2009/11/12 | 366 | 367 | 357 | 359 | 44,000 |
| 2009/11/11 | 367 | 373 | 365 | 368 | 24,000 |
| 2009/11/10 | 372 | 374 | 365 | 367 | 35,000 |
| 2009/11/09 | 374 | 374 | 368 | 368 | 30,000 |
| 2009/11/06 | 375 | 375 | 370 | 371 | 24,000 |
| 2009/11/05 | 384 | 384 | 370 | 375 | 45,000 |
| 2009/11/04 | 376 | 384 | 375 | 383 | 20,000 |
| 2009/11/02 | 382 | 383 | 375 | 375 | 20,000 |
| 2009/10/30 | 384 | 385 | 379 | 384 | 49,000 |
| 2009/10/29 | 380 | 380 | 377 | 379 | 51,000 |
| 2009/10/28 | 390 | 390 | 383 | 387 | 47,000 |
| 2009/10/27 | 394 | 398 | 393 | 393 | 57,000 |
| 2009/10/26 | 398 | 399 | 395 | 396 | 83,000 |
| 2009/10/23 | 399 | 403 | 396 | 396 | 124,000 |
| 2009/10/22 | 395 | 400 | 390 | 399 | 137,000 |
| 2009/10/21 | 369 | 402 | 369 | 395 | 270,000 |
| 2009/10/20 | 368 | 371 | 363 | 369 | 28,000 |
| 2009/10/19 | 365 | 365 | 358 | 363 | 23,000 |
| 2009/10/16 | 363 | 369 | 361 | 366 | 24,000 |
| 2009/10/15 | 357 | 364 | 352 | 364 | 28,000 |
| 2009/10/14 | 360 | 360 | 352 | 353 | 28,000 |
| 2009/10/13 | 352 | 361 | 352 | 361 | 23,000 |
| 2009/10/09 | 354 | 355 | 352 | 353 | 26,000 |
| 2009/10/08 | 362 | 362 | 358 | 359 | 12,000 |
| 2009/10/07 | 356 | 361 | 356 | 361 | 17,000 |
| 2009/10/06 | 354 | 360 | 352 | 360 | 40,000 |
| 2009/10/05 | 357 | 360 | 349 | 350 | 17,000 |
| 2009/10/02 | 359 | 359 | 353 | 356 | 29,000 |
| 2009/10/01 | 358 | 365 | 358 | 360 | 34,000 |
| 2009/09/30 | 360 | 362 | 355 | 357 | 47,000 |
| 2009/09/29 | 370 | 370 | 364 | 369 | 23,000 |
| 2009/09/28 | 371 | 371 | 364 | 370 | 29,000 |
| 2009/09/25 | 375 | 375 | 365 | 370 | 45,000 |
| 2009/09/24 | 361 | 373 | 361 | 373 | 48,000 |
| 2009/09/18 | 365 | 365 | 361 | 364 | 28,000 |
| 2009/09/17 | 361 | 372 | 358 | 364 | 51,000 |
| 2009/09/16 | 357 | 362 | 355 | 356 | 45,000 |
| 2009/09/15 | 359 | 365 | 350 | 352 | 46,000 |
| 2009/09/14 | 366 | 369 | 361 | 364 | 59,000 |
| 2009/09/11 | 371 | 371 | 363 | 367 | 39,000 |
| 2009/09/10 | 366 | 374 | 366 | 366 | 44,000 |
| 2009/09/09 | 365 | 368 | 362 | 362 | 21,000 |
| 2009/09/08 | 370 | 372 | 364 | 365 | 48,000 |
| 2009/09/07 | 366 | 377 | 366 | 369 | 51,000 |
| 2009/09/04 | 371 | 375 | 368 | 370 | 50,000 |
| 2009/09/03 | 373 | 373 | 367 | 372 | 49,000 |
| 2009/09/02 | 368 | 370 | 359 | 368 | 42,000 |
| 2009/09/01 | 374 | 376 | 371 | 376 | 33,000 |
| 2009/08/31 | 373 | 376 | 373 | 375 | 21,000 |
| 2009/08/28 | 378 | 378 | 370 | 374 | 19,000 |
| 2009/08/27 | 380 | 380 | 375 | 379 | 28,000 |
| 2009/08/26 | 380 | 380 | 372 | 379 | 56,000 |
| 2009/08/25 | 379 | 382 | 377 | 382 | 56,000 |
| 2009/08/24 | 379 | 379 | 375 | 378 | 55,000 |
| 2009/08/21 | 376 | 378 | 370 | 375 | 26,000 |
| 2009/08/20 | 377 | 378 | 372 | 378 | 27,000 |
| 2009/08/19 | 378 | 379 | 372 | 374 | 18,000 |
| 2009/08/18 | 379 | 379 | 375 | 375 | 6,000 |
| 2009/08/17 | 378 | 383 | 374 | 380 | 30,000 |
| 2009/08/14 | 381 | 383 | 375 | 375 | 50,000 |
| 2009/08/13 | 376 | 384 | 376 | 380 | 26,000 |
| 2009/08/12 | 379 | 379 | 371 | 371 | 26,000 |
| 2009/08/11 | 371 | 380 | 371 | 380 | 46,000 |
| 2009/08/10 | 367 | 371 | 366 | 370 | 27,000 |
| 2009/08/07 | 362 | 367 | 362 | 367 | 23,000 |
| 2009/08/06 | 368 | 368 | 361 | 362 | 20,000 |
| 2009/08/05 | 362 | 367 | 361 | 367 | 25,000 |
| 2009/08/04 | 366 | 366 | 362 | 366 | 27,000 |
| 2009/08/03 | 369 | 369 | 356 | 361 | 135,000 |
| 2009/07/31 | 369 | 369 | 363 | 364 | 15,000 |
| 2009/07/30 | 364 | 367 | 363 | 364 | 28,000 |
| 2009/07/29 | 351 | 368 | 351 | 364 | 24,000 |
| 2009/07/28 | 362 | 365 | 357 | 361 | 18,000 |
| 2009/07/27 | 361 | 368 | 361 | 367 | 34,000 |
| 2009/07/24 | 363 | 367 | 361 | 366 | 32,000 |
| 2009/07/23 | 364 | 365 | 359 | 359 | 19,000 |
| 2009/07/22 | 363 | 368 | 360 | 364 | 19,000 |
| 2009/07/21 | 361 | 367 | 356 | 367 | 21,000 |
| 2009/07/17 | 363 | 366 | 354 | 354 | 20,000 |
| 2009/07/16 | 365 | 374 | 362 | 362 | 16,000 |
| 2009/07/15 | 366 | 368 | 353 | 366 | 64,000 |
| 2009/07/14 | 374 | 377 | 369 | 373 | 30,000 |
| 2009/07/13 | 377 | 378 | 368 | 374 | 91,000 |
| 2009/07/10 | 367 | 376 | 365 | 373 | 55,000 |
| 2009/07/09 | 364 | 368 | 357 | 368 | 37,000 |
| 2009/07/08 | 377 | 377 | 348 | 363 | 95,000 |
| 2009/07/07 | 374 | 383 | 371 | 372 | 42,000 |
| 2009/07/06 | 380 | 388 | 363 | 374 | 32,000 |
| 2009/07/03 | 369 | 387 | 366 | 375 | 117,000 |
| 2009/07/02 | 362 | 369 | 362 | 368 | 38,000 |
| 2009/07/01 | 361 | 365 | 360 | 361 | 38,000 |
| 2009/06/30 | 359 | 363 | 358 | 359 | 34,000 |
| 2009/06/29 | 360 | 360 | 350 | 356 | 27,000 |
| 2009/06/26 | 359 | 359 | 355 | 357 | 33,000 |
| 2009/06/25 | 350 | 354 | 345 | 354 | 51,000 |
| 2009/06/24 | 345 | 350 | 340 | 348 | 29,000 |
| 2009/06/23 | 353 | 360 | 338 | 340 | 71,000 |
| 2009/06/22 | 349 | 350 | 341 | 348 | 32,000 |
| 2009/06/19 | 355 | 355 | 345 | 347 | 28,000 |
| 2009/06/18 | 345 | 353 | 344 | 353 | 39,000 |
| 2009/06/17 | 361 | 362 | 344 | 347 | 53,000 |
| 2009/06/16 | 358 | 366 | 355 | 366 | 30,000 |
| 2009/06/15 | 362 | 371 | 357 | 370 | 57,000 |
| 2009/06/12 | 360 | 360 | 349 | 358 | 68,000 |
| 2009/06/11 | 356 | 360 | 354 | 357 | 49,000 |
| 2009/06/10 | 350 | 355 | 350 | 355 | 35,000 |
| 2009/06/09 | 344 | 356 | 344 | 351 | 65,000 |
| 2009/06/08 | 347 | 347 | 340 | 340 | 24,000 |
| 2009/06/05 | 340 | 343 | 335 | 337 | 28,000 |
| 2009/06/04 | 340 | 345 | 338 | 340 | 33,000 |
| 2009/06/03 | 342 | 342 | 340 | 341 | 19,000 |
| 2009/06/02 | 343 | 343 | 338 | 339 | 27,000 |
| 2009/06/01 | 340 | 340 | 336 | 338 | 26,000 |
| 2009/05/29 | 342 | 342 | 330 | 330 | 110,000 |
| 2009/05/28 | 325 | 337 | 325 | 332 | 12,000 |
| 2009/05/27 | 332 | 338 | 327 | 327 | 19,000 |
| 2009/05/26 | 340 | 340 | 333 | 333 | 24,000 |
| 2009/05/25 | 337 | 338 | 333 | 335 | 36,000 |
| 2009/05/22 | 334 | 335 | 331 | 335 | 26,000 |
| 2009/05/21 | 332 | 337 | 332 | 334 | 11,000 |
| 2009/05/20 | 332 | 336 | 328 | 334 | 16,000 |
| 2009/05/19 | 344 | 346 | 334 | 337 | 26,000 |
| 2009/05/18 | 335 | 339 | 326 | 334 | 39,000 |
| 2009/05/15 | 318 | 344 | 314 | 340 | 66,000 |
| 2009/05/14 | 295 | 318 | 294 | 305 | 80,000 |
| 2009/05/13 | 299 | 300 | 299 | 300 | 4,000 |
| 2009/05/12 | 301 | 303 | 299 | 299 | 9,000 |
| 2009/05/11 | 297 | 302 | 297 | 300 | 7,000 |
| 2009/05/08 | 298 | 302 | 293 | 300 | 20,000 |
| 2009/05/07 | 299 | 301 | 298 | 300 | 16,000 |
| 2009/05/01 | 297 | 301 | 292 | 297 | 24,000 |
| 2009/04/30 | 289 | 292 | 289 | 292 | 8,000 |
| 2009/04/28 | 290 | 290 | 285 | 288 | 13,000 |
| 2009/04/27 | 294 | 294 | 280 | 290 | 44,000 |
| 2009/04/24 | 279 | 293 | 279 | 292 | 20,000 |
| 2009/04/23 | 284 | 284 | 276 | 277 | 15,000 |
| 2009/04/22 | 289 | 289 | 283 | 283 | 15,000 |
| 2009/04/21 | 289 | 291 | 287 | 289 | 15,000 |
| 2009/04/20 | 301 | 303 | 295 | 295 | 10,000 |
| 2009/04/17 | 304 | 304 | 300 | 301 | 18,000 |
| 2009/04/16 | 304 | 305 | 300 | 302 | 17,000 |
| 2009/04/15 | 301 | 301 | 297 | 299 | 5,000 |
| 2009/04/14 | 309 | 309 | 300 | 300 | 15,000 |
| 2009/04/13 | 301 | 309 | 301 | 309 | 4,000 |
| 2009/04/10 | 297 | 301 | 297 | 301 | 6,000 |
| 2009/04/09 | 303 | 303 | 301 | 302 | 10,000 |
| 2009/04/08 | 297 | 302 | 297 | 300 | 5,000 |
| 2009/04/07 | 302 | 302 | 300 | 301 | 7,000 |
| 2009/04/06 | 303 | 304 | 298 | 304 | 14,000 |
| 2009/04/03 | 297 | 301 | 296 | 298 | 39,000 |
| 2009/04/02 | 292 | 297 | 290 | 297 | 21,000 |
| 2009/04/01 | 290 | 291 | 290 | 291 | 6,000 |
| 2009/03/31 | 295 | 295 | 289 | 290 | 8,000 |
| 2009/03/30 | 294 | 299 | 294 | 299 | 14,000 |
| 2009/03/27 | 303 | 306 | 292 | 293 | 31,000 |
| 2009/03/26 | 302 | 308 | 302 | 307 | 23,000 |
| 2009/03/25 | 302 | 302 | 293 | 298 | 47,000 |
| 2009/03/24 | 306 | 306 | 292 | 297 | 50,000 |
| 2009/03/23 | 295 | 295 | 290 | 294 | 29,000 |
| 2009/03/19 | 295 | 296 | 290 | 290 | 15,000 |
| 2009/03/18 | 293 | 294 | 290 | 293 | 14,000 |
| 2009/03/17 | 288 | 292 | 283 | 292 | 15,000 |
| 2009/03/16 | 287 | 292 | 283 | 284 | 21,000 |
| 2009/03/13 | 282 | 294 | 282 | 288 | 47,000 |
| 2009/03/12 | 288 | 288 | 285 | 287 | 12,000 |
| 2009/03/11 | 292 | 292 | 285 | 285 | 9,000 |
| 2009/03/10 | 293 | 293 | 283 | 283 | 21,000 |
| 2009/03/09 | 298 | 298 | 293 | 293 | 17,000 |
| 2009/03/06 | 296 | 296 | 291 | 293 | 27,000 |
| 2009/03/05 | 288 | 296 | 288 | 296 | 27,000 |
| 2009/03/04 | 280 | 282 | 276 | 282 | 11,000 |
| 2009/03/03 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/03/02 | 282 | 282 | 277 | 280 | 7,000 |
| 2009/02/27 | 281 | 284 | 278 | 284 | 8,000 |
| 2009/02/26 | 281 | 283 | 278 | 281 | 21,000 |
| 2009/02/25 | 288 | 288 | 276 | 278 | 50,000 |
| 2009/02/24 | 278 | 278 | 275 | 278 | 20,000 |
| 2009/02/23 | 287 | 287 | 277 | 282 | 19,000 |
| 2009/02/20 | 289 | 291 | 285 | 286 | 17,000 |
| 2009/02/19 | 292 | 292 | 288 | 288 | 8,000 |
| 2009/02/18 | 292 | 292 | 283 | 287 | 18,000 |
| 2009/02/17 | 297 | 297 | 288 | 288 | 16,000 |
| 2009/02/16 | 294 | 297 | 290 | 295 | 22,000 |
| 2009/02/13 | 290 | 290 | 280 | 286 | 12,000 |
| 2009/02/12 | 287 | 290 | 276 | 288 | 18,000 |
| 2009/02/10 | 287 | 292 | 287 | 287 | 10,000 |
| 2009/02/09 | 294 | 294 | 292 | 292 | 13,000 |
| 2009/02/06 | 292 | 295 | 286 | 292 | 43,000 |
| 2009/02/05 | 291 | 292 | 290 | 292 | 19,000 |
| 2009/02/04 | 294 | 294 | 288 | 291 | 16,000 |
| 2009/02/03 | 286 | 293 | 286 | 292 | 15,000 |
| 2009/02/02 | 294 | 294 | 289 | 289 | 6,000 |
| 2009/01/30 | 293 | 295 | 292 | 295 | 13,000 |
| 2009/01/29 | 300 | 300 | 297 | 298 | 17,000 |
| 2009/01/28 | 295 | 298 | 295 | 297 | 12,000 |
| 2009/01/27 | 299 | 300 | 293 | 300 | 23,000 |
| 2009/01/26 | 298 | 298 | 293 | 297 | 38,000 |
| 2009/01/23 | 286 | 300 | 286 | 298 | 21,000 |
| 2009/01/22 | 293 | 293 | 287 | 287 | 9,000 |
| 2009/01/21 | 291 | 295 | 290 | 292 | 10,000 |
| 2009/01/20 | 296 | 296 | 296 | 296 | 10,000 |
| 2009/01/19 | 306 | 306 | 295 | 295 | 4,000 |
| 2009/01/16 | 292 | 301 | 285 | 298 | 25,000 |
| 2009/01/15 | 296 | 296 | 285 | 285 | 17,000 |
| 2009/01/14 | 295 | 295 | 284 | 291 | 24,000 |
| 2009/01/13 | 305 | 305 | 294 | 294 | 18,000 |
| 2009/01/09 | 305 | 310 | 305 | 310 | 21,000 |
| 2009/01/08 | 309 | 310 | 306 | 309 | 26,000 |
| 2009/01/07 | 301 | 310 | 301 | 310 | 13,000 |
| 2009/01/06 | 313 | 313 | 295 | 305 | 22,000 |
| 2009/01/05 | 311 | 311 | 306 | 306 | 6,000 |