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 |
|---|---|---|---|---|---|
| 2010/12/30 | 319 | 320 | 316 | 316 | 33,000 |
| 2010/12/29 | 316 | 320 | 316 | 318 | 25,000 |
| 2010/12/28 | 316 | 322 | 315 | 315 | 22,000 |
| 2010/12/27 | 318 | 319 | 313 | 315 | 77,000 |
| 2010/12/24 | 320 | 321 | 319 | 321 | 31,000 |
| 2010/12/22 | 320 | 324 | 319 | 320 | 42,000 |
| 2010/12/21 | 315 | 324 | 314 | 322 | 51,000 |
| 2010/12/20 | 321 | 321 | 317 | 318 | 27,000 |
| 2010/12/17 | 320 | 321 | 320 | 321 | 24,000 |
| 2010/12/16 | 318 | 321 | 317 | 320 | 48,000 |
| 2010/12/15 | 322 | 322 | 315 | 317 | 62,000 |
| 2010/12/14 | 323 | 323 | 320 | 321 | 68,000 |
| 2010/12/13 | 328 | 328 | 320 | 322 | 118,000 |
| 2010/12/10 | 325 | 329 | 324 | 325 | 101,000 |
| 2010/12/09 | 325 | 325 | 323 | 323 | 30,000 |
| 2010/12/08 | 323 | 324 | 321 | 323 | 50,000 |
| 2010/12/07 | 320 | 321 | 320 | 321 | 33,000 |
| 2010/12/06 | 313 | 320 | 313 | 319 | 62,000 |
| 2010/12/03 | 314 | 315 | 312 | 313 | 23,000 |
| 2010/12/02 | 313 | 315 | 311 | 312 | 36,000 |
| 2010/12/01 | 309 | 312 | 309 | 311 | 37,000 |
| 2010/11/30 | 321 | 323 | 311 | 312 | 48,000 |
| 2010/11/29 | 315 | 323 | 315 | 321 | 44,000 |
| 2010/11/26 | 318 | 318 | 315 | 315 | 47,000 |
| 2010/11/25 | 323 | 323 | 312 | 314 | 85,000 |
| 2010/11/24 | 311 | 318 | 311 | 316 | 47,000 |
| 2010/11/22 | 312 | 316 | 308 | 312 | 31,000 |
| 2010/11/19 | 309 | 310 | 308 | 308 | 25,000 |
| 2010/11/18 | 304 | 307 | 304 | 307 | 18,000 |
| 2010/11/17 | 299 | 303 | 299 | 303 | 10,000 |
| 2010/11/16 | 303 | 304 | 299 | 299 | 33,000 |
| 2010/11/15 | 296 | 301 | 296 | 299 | 15,000 |
| 2010/11/12 | 295 | 296 | 292 | 295 | 21,000 |
| 2010/11/11 | 302 | 303 | 292 | 292 | 45,000 |
| 2010/11/10 | 298 | 302 | 298 | 302 | 24,000 |
| 2010/11/09 | 304 | 304 | 301 | 301 | 7,000 |
| 2010/11/08 | 298 | 304 | 294 | 302 | 40,000 |
| 2010/11/05 | 286 | 291 | 286 | 291 | 34,000 |
| 2010/11/04 | 286 | 290 | 282 | 285 | 36,000 |
| 2010/11/02 | 288 | 289 | 284 | 286 | 28,000 |
| 2010/11/01 | 282 | 288 | 282 | 288 | 24,000 |
| 2010/10/29 | 290 | 294 | 282 | 285 | 94,000 |
| 2010/10/28 | 301 | 305 | 300 | 300 | 63,000 |
| 2010/10/27 | 307 | 308 | 305 | 305 | 35,000 |
| 2010/10/26 | 312 | 312 | 307 | 307 | 25,000 |
| 2010/10/25 | 314 | 315 | 306 | 308 | 69,000 |
| 2010/10/22 | 308 | 314 | 308 | 314 | 24,000 |
| 2010/10/21 | 310 | 310 | 305 | 307 | 18,000 |
| 2010/10/20 | 308 | 309 | 306 | 309 | 18,000 |
| 2010/10/19 | 308 | 309 | 307 | 308 | 17,000 |
| 2010/10/18 | 304 | 309 | 304 | 305 | 30,000 |
| 2010/10/15 | 303 | 307 | 303 | 304 | 21,000 |
| 2010/10/14 | 305 | 311 | 305 | 305 | 52,000 |
| 2010/10/13 | 323 | 323 | 308 | 309 | 39,000 |
| 2010/10/12 | 323 | 324 | 314 | 315 | 11,000 |
| 2010/10/08 | 329 | 331 | 322 | 323 | 34,000 |
| 2010/10/07 | 331 | 331 | 328 | 329 | 17,000 |
| 2010/10/06 | 327 | 331 | 322 | 331 | 18,000 |
| 2010/10/05 | 327 | 328 | 315 | 319 | 19,000 |
| 2010/10/04 | 330 | 330 | 321 | 322 | 13,000 |
| 2010/10/01 | 341 | 341 | 330 | 330 | 16,000 |
| 2010/09/30 | 342 | 342 | 338 | 341 | 17,000 |
| 2010/09/29 | 335 | 342 | 333 | 338 | 26,000 |
| 2010/09/28 | 325 | 329 | 325 | 329 | 23,000 |
| 2010/09/27 | 332 | 332 | 302 | 325 | 65,000 |
| 2010/09/24 | 342 | 343 | 326 | 328 | 50,000 |
| 2010/09/22 | 336 | 345 | 336 | 343 | 13,000 |
| 2010/09/21 | 332 | 340 | 332 | 336 | 34,000 |
| 2010/09/17 | 332 | 335 | 332 | 332 | 20,000 |
| 2010/09/16 | 328 | 328 | 324 | 327 | 15,000 |
| 2010/09/15 | 322 | 330 | 320 | 325 | 33,000 |
| 2010/09/14 | 321 | 321 | 320 | 321 | 12,000 |
| 2010/09/13 | 322 | 323 | 320 | 320 | 13,000 |
| 2010/09/10 | 330 | 330 | 319 | 320 | 58,000 |
| 2010/09/09 | 328 | 328 | 322 | 322 | 8,000 |
| 2010/09/08 | 324 | 324 | 321 | 321 | 18,000 |
| 2010/09/07 | 332 | 333 | 320 | 324 | 34,000 |
| 2010/09/06 | 335 | 335 | 327 | 333 | 8,000 |
| 2010/09/03 | 333 | 337 | 329 | 335 | 22,000 |
| 2010/09/02 | 340 | 347 | 325 | 325 | 27,000 |
| 2010/09/01 | 327 | 338 | 320 | 338 | 35,000 |
| 2010/08/31 | 332 | 332 | 325 | 325 | 23,000 |
| 2010/08/30 | 329 | 330 | 325 | 329 | 30,000 |
| 2010/08/27 | 327 | 328 | 320 | 322 | 59,000 |
| 2010/08/26 | 339 | 339 | 320 | 323 | 45,000 |
| 2010/08/25 | 353 | 353 | 338 | 339 | 33,000 |
| 2010/08/24 | 353 | 354 | 344 | 353 | 21,000 |
| 2010/08/23 | 350 | 353 | 350 | 353 | 20,000 |
| 2010/08/20 | 367 | 367 | 350 | 350 | 31,000 |
| 2010/08/19 | 367 | 367 | 360 | 367 | 14,000 |
| 2010/08/18 | 362 | 365 | 357 | 363 | 16,000 |
| 2010/08/17 | 366 | 366 | 350 | 356 | 20,000 |
| 2010/08/16 | 361 | 361 | 357 | 358 | 18,000 |
| 2010/08/13 | 372 | 372 | 363 | 368 | 25,000 |
| 2010/08/12 | 0 | 0 | 0 | 371 | 0 |
| 2010/08/11 | 371 | 372 | 370 | 371 | 28,000 |
| 2010/08/10 | 386 | 389 | 379 | 379 | 19,000 |
| 2010/08/09 | 376 | 388 | 376 | 388 | 28,000 |
| 2010/08/06 | 400 | 406 | 396 | 396 | 40,000 |
| 2010/08/05 | 403 | 405 | 402 | 405 | 10,000 |
| 2010/08/04 | 403 | 404 | 401 | 403 | 23,000 |
| 2010/08/03 | 404 | 408 | 401 | 408 | 20,000 |
| 2010/08/02 | 420 | 420 | 402 | 403 | 25,000 |
| 2010/07/30 | 411 | 423 | 405 | 416 | 25,000 |
| 2010/07/29 | 419 | 420 | 418 | 418 | 14,000 |
| 2010/07/28 | 416 | 428 | 412 | 426 | 28,000 |
| 2010/07/27 | 420 | 424 | 420 | 424 | 9,000 |
| 2010/07/26 | 428 | 428 | 423 | 425 | 79,000 |
| 2010/07/23 | 415 | 415 | 407 | 414 | 23,000 |
| 2010/07/22 | 397 | 407 | 397 | 404 | 28,000 |
| 2010/07/21 | 399 | 407 | 399 | 407 | 29,000 |
| 2010/07/20 | 391 | 395 | 383 | 394 | 62,000 |
| 2010/07/16 | 408 | 408 | 401 | 401 | 11,000 |
| 2010/07/15 | 416 | 416 | 410 | 413 | 16,000 |
| 2010/07/14 | 412 | 421 | 412 | 416 | 28,000 |
| 2010/07/13 | 416 | 416 | 412 | 412 | 34,000 |
| 2010/07/12 | 414 | 425 | 410 | 422 | 48,000 |
| 2010/07/09 | 420 | 427 | 419 | 426 | 37,000 |
| 2010/07/08 | 427 | 427 | 417 | 420 | 94,000 |
| 2010/07/07 | 402 | 411 | 400 | 411 | 38,000 |
| 2010/07/06 | 397 | 403 | 397 | 401 | 37,000 |
| 2010/07/05 | 402 | 402 | 394 | 394 | 32,000 |
| 2010/07/02 | 396 | 402 | 396 | 398 | 27,000 |
| 2010/07/01 | 392 | 404 | 392 | 396 | 38,000 |
| 2010/06/30 | 398 | 402 | 395 | 402 | 47,000 |
| 2010/06/29 | 401 | 401 | 397 | 400 | 34,000 |
| 2010/06/28 | 397 | 399 | 392 | 399 | 40,000 |
| 2010/06/25 | 395 | 401 | 391 | 392 | 66,000 |
| 2010/06/24 | 405 | 406 | 401 | 402 | 36,000 |
| 2010/06/23 | 400 | 403 | 397 | 403 | 54,000 |
| 2010/06/22 | 407 | 415 | 394 | 406 | 45,000 |
| 2010/06/21 | 412 | 412 | 401 | 407 | 39,000 |
| 2010/06/18 | 402 | 404 | 399 | 404 | 23,000 |
| 2010/06/17 | 403 | 404 | 396 | 402 | 29,000 |
| 2010/06/16 | 404 | 411 | 403 | 407 | 35,000 |
| 2010/06/15 | 403 | 408 | 402 | 408 | 50,000 |
| 2010/06/14 | 397 | 404 | 396 | 402 | 42,000 |
| 2010/06/11 | 410 | 411 | 393 | 398 | 61,000 |
| 2010/06/10 | 416 | 416 | 391 | 399 | 60,000 |
| 2010/06/09 | 405 | 408 | 396 | 408 | 91,000 |
| 2010/06/08 | 400 | 407 | 395 | 397 | 48,000 |
| 2010/06/07 | 412 | 412 | 399 | 403 | 68,000 |
| 2010/06/04 | 417 | 420 | 416 | 419 | 22,000 |
| 2010/06/03 | 421 | 428 | 418 | 420 | 24,000 |
| 2010/06/02 | 420 | 428 | 416 | 419 | 48,000 |
| 2010/06/01 | 423 | 429 | 421 | 428 | 33,000 |
| 2010/05/31 | 426 | 435 | 425 | 430 | 74,000 |
| 2010/05/28 | 448 | 448 | 418 | 427 | 117,000 |
| 2010/05/27 | 420 | 442 | 420 | 440 | 78,000 |
| 2010/05/26 | 418 | 428 | 415 | 428 | 89,000 |
| 2010/05/25 | 433 | 433 | 410 | 414 | 126,000 |
| 2010/05/24 | 412 | 440 | 406 | 433 | 143,000 |
| 2010/05/21 | 405 | 410 | 403 | 404 | 90,000 |
| 2010/05/20 | 424 | 430 | 409 | 420 | 102,000 |
| 2010/05/19 | 410 | 426 | 402 | 424 | 205,000 |
| 2010/05/18 | 429 | 433 | 409 | 422 | 175,000 |
| 2010/05/17 | 431 | 439 | 417 | 433 | 230,000 |
| 2010/05/14 | 472 | 472 | 436 | 436 | 131,000 |
| 2010/05/13 | 471 | 477 | 464 | 471 | 96,000 |
| 2010/05/12 | 457 | 470 | 456 | 470 | 86,000 |
| 2010/05/11 | 459 | 469 | 453 | 457 | 115,000 |
| 2010/05/10 | 454 | 458 | 442 | 457 | 97,000 |
| 2010/05/07 | 449 | 457 | 448 | 450 | 100,000 |
| 2010/05/06 | 462 | 477 | 460 | 469 | 117,000 |
| 2010/04/30 | 480 | 485 | 464 | 474 | 237,000 |
| 2010/04/28 | 471 | 494 | 461 | 481 | 546,000 |
| 2010/04/27 | 456 | 456 | 451 | 455 | 59,000 |
| 2010/04/26 | 452 | 467 | 452 | 457 | 127,000 |
| 2010/04/23 | 453 | 454 | 450 | 450 | 65,000 |
| 2010/04/22 | 451 | 454 | 447 | 453 | 63,000 |
| 2010/04/21 | 440 | 448 | 438 | 448 | 65,000 |
| 2010/04/20 | 438 | 446 | 434 | 440 | 38,000 |
| 2010/04/19 | 433 | 444 | 433 | 436 | 54,000 |
| 2010/04/16 | 453 | 453 | 442 | 446 | 77,000 |
| 2010/04/15 | 448 | 450 | 440 | 450 | 62,000 |
| 2010/04/14 | 450 | 452 | 446 | 448 | 52,000 |
| 2010/04/13 | 451 | 451 | 440 | 450 | 68,000 |
| 2010/04/12 | 452 | 454 | 451 | 451 | 56,000 |
| 2010/04/09 | 450 | 457 | 449 | 456 | 84,000 |
| 2010/04/08 | 460 | 460 | 449 | 449 | 91,000 |
| 2010/04/07 | 450 | 456 | 448 | 456 | 97,000 |
| 2010/04/06 | 450 | 454 | 449 | 452 | 86,000 |
| 2010/04/05 | 450 | 450 | 443 | 447 | 66,000 |
| 2010/04/02 | 446 | 447 | 440 | 446 | 68,000 |
| 2010/04/01 | 438 | 447 | 434 | 446 | 144,000 |
| 2010/03/31 | 431 | 439 | 431 | 439 | 89,000 |
| 2010/03/30 | 426 | 436 | 421 | 434 | 104,000 |
| 2010/03/29 | 428 | 429 | 420 | 422 | 55,000 |
| 2010/03/26 | 429 | 438 | 421 | 429 | 185,000 |
| 2010/03/25 | 418 | 425 | 416 | 421 | 191,000 |
| 2010/03/24 | 410 | 419 | 410 | 419 | 106,000 |
| 2010/03/23 | 410 | 411 | 402 | 409 | 80,000 |
| 2010/03/19 | 408 | 409 | 399 | 402 | 162,000 |
| 2010/03/18 | 409 | 409 | 401 | 402 | 113,000 |
| 2010/03/17 | 412 | 413 | 402 | 403 | 90,000 |
| 2010/03/16 | 404 | 416 | 401 | 406 | 200,000 |
| 2010/03/15 | 410 | 420 | 398 | 399 | 260,000 |
| 2010/03/12 | 390 | 410 | 380 | 405 | 275,000 |
| 2010/03/11 | 377 | 394 | 375 | 394 | 103,000 |
| 2010/03/10 | 372 | 383 | 366 | 379 | 88,000 |
| 2010/03/09 | 369 | 381 | 365 | 372 | 59,000 |
| 2010/03/08 | 378 | 380 | 368 | 375 | 42,000 |
| 2010/03/05 | 373 | 376 | 372 | 372 | 18,000 |
| 2010/03/04 | 379 | 381 | 367 | 367 | 16,000 |
| 2010/03/03 | 371 | 380 | 367 | 371 | 23,000 |
| 2010/03/02 | 373 | 379 | 373 | 377 | 19,000 |
| 2010/03/01 | 356 | 382 | 356 | 373 | 42,000 |
| 2010/02/26 | 354 | 366 | 354 | 364 | 39,000 |
| 2010/02/25 | 346 | 366 | 346 | 362 | 110,000 |
| 2010/02/24 | 348 | 349 | 348 | 348 | 31,000 |
| 2010/02/23 | 352 | 352 | 347 | 349 | 23,000 |
| 2010/02/22 | 340 | 351 | 340 | 345 | 40,000 |
| 2010/02/19 | 346 | 351 | 341 | 341 | 14,000 |
| 2010/02/18 | 353 | 354 | 344 | 346 | 52,000 |
| 2010/02/17 | 356 | 356 | 349 | 350 | 16,000 |
| 2010/02/16 | 344 | 351 | 342 | 349 | 18,000 |
| 2010/02/15 | 346 | 355 | 346 | 346 | 15,000 |
| 2010/02/12 | 345 | 356 | 343 | 354 | 76,000 |
| 2010/02/10 | 337 | 338 | 334 | 336 | 32,000 |
| 2010/02/09 | 332 | 336 | 330 | 332 | 33,000 |
| 2010/02/08 | 326 | 342 | 326 | 332 | 25,000 |
| 2010/02/05 | 336 | 336 | 333 | 334 | 17,000 |
| 2010/02/04 | 335 | 335 | 329 | 335 | 35,000 |
| 2010/02/03 | 333 | 333 | 325 | 327 | 19,000 |
| 2010/02/02 | 327 | 331 | 323 | 328 | 22,000 |
| 2010/02/01 | 330 | 331 | 323 | 331 | 33,000 |
| 2010/01/29 | 336 | 349 | 332 | 332 | 26,000 |
| 2010/01/28 | 340 | 340 | 335 | 336 | 18,000 |
| 2010/01/27 | 334 | 338 | 333 | 334 | 15,000 |
| 2010/01/26 | 340 | 340 | 334 | 334 | 44,000 |
| 2010/01/25 | 337 | 340 | 328 | 334 | 46,000 |
| 2010/01/22 | 355 | 355 | 340 | 341 | 59,000 |
| 2010/01/21 | 356 | 356 | 347 | 347 | 14,000 |
| 2010/01/20 | 356 | 356 | 355 | 355 | 2,000 |
| 2010/01/19 | 353 | 356 | 352 | 356 | 19,000 |
| 2010/01/18 | 365 | 365 | 358 | 359 | 16,000 |
| 2010/01/15 | 366 | 366 | 354 | 361 | 36,000 |
| 2010/01/14 | 367 | 367 | 358 | 362 | 19,000 |
| 2010/01/13 | 366 | 368 | 363 | 367 | 34,000 |
| 2010/01/12 | 362 | 366 | 356 | 359 | 49,000 |
| 2010/01/08 | 348 | 365 | 347 | 354 | 51,000 |
| 2010/01/07 | 357 | 359 | 348 | 348 | 42,000 |
| 2010/01/06 | 353 | 360 | 349 | 350 | 34,000 |
| 2010/01/05 | 331 | 349 | 331 | 349 | 24,000 |
| 2010/01/04 | 336 | 337 | 336 | 336 | 11,000 |