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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,018 | 1,085 | 1,014 | 1,049 | 407,000 |
| 2013/12/27 | 938 | 996 | 938 | 994 | 486,000 |
| 2013/12/26 | 916 | 943 | 916 | 923 | 291,000 |
| 2013/12/25 | 909 | 917 | 886 | 897 | 203,000 |
| 2013/12/24 | 908 | 916 | 902 | 909 | 101,000 |
| 2013/12/20 | 916 | 929 | 906 | 908 | 72,000 |
| 2013/12/19 | 944 | 959 | 896 | 916 | 219,000 |
| 2013/12/18 | 899 | 934 | 893 | 923 | 123,000 |
| 2013/12/17 | 918 | 934 | 895 | 900 | 151,000 |
| 2013/12/16 | 944 | 944 | 896 | 903 | 201,000 |
| 2013/12/13 | 971 | 975 | 932 | 950 | 248,000 |
| 2013/12/12 | 1,011 | 1,011 | 977 | 979 | 99,000 |
| 2013/12/11 | 1,018 | 1,021 | 1,008 | 1,011 | 69,000 |
| 2013/12/10 | 1,008 | 1,026 | 1,008 | 1,018 | 123,000 |
| 2013/12/09 | 1,039 | 1,040 | 1,004 | 1,008 | 115,000 |
| 2013/12/06 | 1,000 | 1,032 | 1,000 | 1,031 | 86,000 |
| 2013/12/05 | 1,045 | 1,050 | 998 | 1,000 | 109,000 |
| 2013/12/04 | 1,053 | 1,053 | 1,033 | 1,034 | 104,000 |
| 2013/12/03 | 1,085 | 1,085 | 1,058 | 1,060 | 88,000 |
| 2013/12/02 | 1,046 | 1,083 | 1,031 | 1,076 | 202,000 |
| 2013/11/29 | 1,060 | 1,060 | 1,010 | 1,021 | 150,000 |
| 2013/11/28 | 1,040 | 1,068 | 1,040 | 1,046 | 106,000 |
| 2013/11/27 | 1,057 | 1,074 | 1,035 | 1,036 | 200,000 |
| 2013/11/26 | 1,076 | 1,084 | 1,049 | 1,060 | 136,000 |
| 2013/11/25 | 1,115 | 1,119 | 1,073 | 1,096 | 99,000 |
| 2013/11/22 | 1,143 | 1,150 | 1,109 | 1,115 | 114,000 |
| 2013/11/21 | 1,140 | 1,157 | 1,130 | 1,155 | 87,000 |
| 2013/11/20 | 1,154 | 1,168 | 1,130 | 1,134 | 146,000 |
| 2013/11/19 | 1,104 | 1,165 | 1,104 | 1,154 | 186,000 |
| 2013/11/18 | 1,159 | 1,199 | 1,107 | 1,111 | 166,000 |
| 2013/11/15 | 1,151 | 1,185 | 1,145 | 1,160 | 146,000 |
| 2013/11/14 | 1,181 | 1,201 | 1,153 | 1,164 | 154,000 |
| 2013/11/13 | 1,269 | 1,282 | 1,198 | 1,198 | 221,000 |
| 2013/11/12 | 1,227 | 1,286 | 1,217 | 1,268 | 249,000 |
| 2013/11/11 | 1,165 | 1,225 | 1,165 | 1,217 | 199,000 |
| 2013/11/08 | 1,111 | 1,171 | 1,100 | 1,162 | 177,000 |
| 2013/11/07 | 1,073 | 1,129 | 1,063 | 1,121 | 244,000 |
| 2013/11/06 | 1,053 | 1,085 | 1,043 | 1,052 | 77,000 |
| 2013/11/05 | 1,070 | 1,099 | 1,050 | 1,083 | 72,000 |
| 2013/11/01 | 1,045 | 1,079 | 1,031 | 1,074 | 165,000 |
| 2013/10/31 | 1,062 | 1,098 | 1,012 | 1,015 | 106,000 |
| 2013/10/30 | 1,077 | 1,116 | 1,074 | 1,078 | 127,000 |
| 2013/10/29 | 1,016 | 1,123 | 1,016 | 1,105 | 321,000 |
| 2013/10/28 | 1,045 | 1,045 | 1,021 | 1,026 | 51,000 |
| 2013/10/25 | 1,034 | 1,039 | 1,018 | 1,022 | 75,000 |
| 2013/10/24 | 1,000 | 1,030 | 995 | 1,027 | 85,000 |
| 2013/10/23 | 1,027 | 1,040 | 995 | 999 | 66,000 |
| 2013/10/22 | 1,003 | 1,042 | 1,002 | 1,037 | 118,000 |
| 2013/10/21 | 1,004 | 1,015 | 994 | 1,000 | 70,000 |
| 2013/10/18 | 1,035 | 1,035 | 994 | 1,005 | 83,000 |
| 2013/10/17 | 1,042 | 1,068 | 1,031 | 1,046 | 132,000 |
| 2013/10/16 | 990 | 1,042 | 990 | 1,036 | 199,000 |
| 2013/10/15 | 992 | 1,007 | 991 | 1,003 | 94,000 |
| 2013/10/11 | 1,010 | 1,010 | 979 | 1,004 | 144,000 |
| 2013/10/10 | 967 | 1,011 | 967 | 1,011 | 332,000 |
| 2013/10/09 | 879 | 973 | 879 | 965 | 193,000 |
| 2013/10/08 | 882 | 895 | 870 | 894 | 59,000 |
| 2013/10/07 | 856 | 898 | 843 | 894 | 122,000 |
| 2013/10/04 | 851 | 891 | 846 | 847 | 122,000 |
| 2013/10/03 | 850 | 906 | 842 | 866 | 298,000 |
| 2013/10/02 | 866 | 873 | 851 | 857 | 60,000 |
| 2013/10/01 | 864 | 877 | 864 | 866 | 65,000 |
| 2013/09/30 | 888 | 888 | 864 | 878 | 71,000 |
| 2013/09/27 | 910 | 918 | 889 | 891 | 99,000 |
| 2013/09/26 | 910 | 926 | 891 | 903 | 175,000 |
| 2013/09/25 | 955 | 965 | 917 | 928 | 112,000 |
| 2013/09/24 | 966 | 966 | 950 | 963 | 85,000 |
| 2013/09/20 | 944 | 980 | 944 | 970 | 190,000 |
| 2013/09/19 | 938 | 949 | 922 | 944 | 152,000 |
| 2013/09/18 | 945 | 962 | 933 | 938 | 155,000 |
| 2013/09/17 | 940 | 970 | 931 | 944 | 304,000 |
| 2013/09/13 | 883 | 950 | 881 | 943 | 521,000 |
| 2013/09/12 | 870 | 905 | 863 | 899 | 208,000 |
| 2013/09/11 | 860 | 936 | 837 | 896 | 398,000 |
| 2013/09/10 | 820 | 852 | 810 | 836 | 340,000 |
| 2013/09/09 | 861 | 876 | 800 | 815 | 167,000 |
| 2013/09/06 | 747 | 788 | 731 | 786 | 216,000 |
| 2013/09/05 | 717 | 749 | 707 | 742 | 84,000 |
| 2013/09/04 | 700 | 740 | 700 | 723 | 68,000 |
| 2013/09/03 | 676 | 715 | 676 | 711 | 138,000 |
| 2013/09/02 | 659 | 673 | 659 | 669 | 34,000 |
| 2013/08/30 | 680 | 681 | 666 | 669 | 31,000 |
| 2013/08/29 | 682 | 684 | 675 | 677 | 13,000 |
| 2013/08/28 | 664 | 674 | 664 | 674 | 5,000 |
| 2013/08/27 | 677 | 692 | 665 | 683 | 22,000 |
| 2013/08/26 | 683 | 689 | 676 | 687 | 40,000 |
| 2013/08/23 | 678 | 680 | 667 | 673 | 36,000 |
| 2013/08/22 | 663 | 664 | 660 | 664 | 12,000 |
| 2013/08/21 | 658 | 674 | 653 | 656 | 28,000 |
| 2013/08/20 | 654 | 663 | 650 | 651 | 10,000 |
| 2013/08/19 | 658 | 658 | 646 | 653 | 10,000 |
| 2013/08/16 | 647 | 653 | 641 | 649 | 26,000 |
| 2013/08/15 | 642 | 649 | 642 | 646 | 15,000 |
| 2013/08/14 | 647 | 665 | 643 | 652 | 19,000 |
| 2013/08/13 | 656 | 656 | 638 | 646 | 27,000 |
| 2013/08/12 | 646 | 649 | 637 | 646 | 24,000 |
| 2013/08/09 | 655 | 657 | 640 | 645 | 26,000 |
| 2013/08/08 | 680 | 680 | 651 | 651 | 52,000 |
| 2013/08/07 | 710 | 710 | 682 | 689 | 139,000 |
| 2013/08/06 | 649 | 669 | 640 | 660 | 125,000 |
| 2013/08/05 | 662 | 662 | 637 | 649 | 63,000 |
| 2013/08/02 | 653 | 653 | 635 | 652 | 86,000 |
| 2013/08/01 | 630 | 639 | 623 | 633 | 47,000 |
| 2013/07/31 | 652 | 652 | 621 | 623 | 34,000 |
| 2013/07/30 | 645 | 652 | 620 | 652 | 41,000 |
| 2013/07/29 | 657 | 660 | 650 | 651 | 32,000 |
| 2013/07/26 | 690 | 692 | 675 | 678 | 37,000 |
| 2013/07/25 | 681 | 688 | 680 | 685 | 31,000 |
| 2013/07/24 | 685 | 695 | 681 | 687 | 23,000 |
| 2013/07/23 | 683 | 699 | 677 | 685 | 37,000 |
| 2013/07/22 | 686 | 697 | 681 | 681 | 11,000 |
| 2013/07/19 | 708 | 709 | 670 | 676 | 28,000 |
| 2013/07/18 | 705 | 715 | 703 | 708 | 11,000 |
| 2013/07/17 | 715 | 717 | 704 | 707 | 27,000 |
| 2013/07/16 | 711 | 720 | 707 | 716 | 21,000 |
| 2013/07/12 | 720 | 727 | 701 | 708 | 28,000 |
| 2013/07/11 | 702 | 717 | 702 | 717 | 19,000 |
| 2013/07/10 | 720 | 720 | 708 | 712 | 41,000 |
| 2013/07/09 | 710 | 715 | 709 | 713 | 28,000 |
| 2013/07/08 | 705 | 710 | 702 | 702 | 32,000 |
| 2013/07/05 | 685 | 700 | 685 | 695 | 28,000 |
| 2013/07/04 | 687 | 694 | 685 | 685 | 19,000 |
| 2013/07/03 | 667 | 685 | 666 | 684 | 16,000 |
| 2013/07/02 | 661 | 675 | 659 | 667 | 29,000 |
| 2013/07/01 | 641 | 649 | 631 | 649 | 26,000 |
| 2013/06/28 | 622 | 631 | 622 | 631 | 35,000 |
| 2013/06/27 | 625 | 625 | 610 | 619 | 18,000 |
| 2013/06/26 | 621 | 629 | 610 | 625 | 23,000 |
| 2013/06/25 | 630 | 630 | 602 | 611 | 40,000 |
| 2013/06/24 | 642 | 643 | 632 | 635 | 14,000 |
| 2013/06/21 | 640 | 641 | 620 | 631 | 33,000 |
| 2013/06/20 | 648 | 648 | 640 | 640 | 15,000 |
| 2013/06/19 | 647 | 647 | 638 | 638 | 11,000 |
| 2013/06/18 | 634 | 640 | 624 | 640 | 7,000 |
| 2013/06/17 | 598 | 630 | 598 | 630 | 28,000 |
| 2013/06/14 | 593 | 623 | 593 | 608 | 101,000 |
| 2013/06/13 | 629 | 629 | 593 | 599 | 36,000 |
| 2013/06/12 | 650 | 650 | 634 | 634 | 29,000 |
| 2013/06/11 | 652 | 673 | 651 | 655 | 60,000 |
| 2013/06/10 | 623 | 668 | 623 | 668 | 30,000 |
| 2013/06/07 | 651 | 651 | 610 | 621 | 53,000 |
| 2013/06/06 | 686 | 686 | 665 | 665 | 31,000 |
| 2013/06/05 | 689 | 718 | 688 | 696 | 39,000 |
| 2013/06/04 | 670 | 690 | 645 | 688 | 43,000 |
| 2013/06/03 | 705 | 705 | 690 | 694 | 16,000 |
| 2013/05/31 | 698 | 715 | 698 | 707 | 15,000 |
| 2013/05/30 | 715 | 721 | 699 | 705 | 45,000 |
| 2013/05/29 | 707 | 731 | 707 | 729 | 45,000 |
| 2013/05/28 | 690 | 714 | 690 | 707 | 71,000 |
| 2013/05/27 | 712 | 712 | 686 | 690 | 52,000 |
| 2013/05/24 | 718 | 732 | 705 | 713 | 81,000 |
| 2013/05/23 | 766 | 776 | 726 | 730 | 61,000 |
| 2013/05/22 | 760 | 780 | 737 | 775 | 65,000 |
| 2013/05/21 | 781 | 781 | 759 | 762 | 38,000 |
| 2013/05/20 | 776 | 779 | 765 | 766 | 57,000 |
| 2013/05/17 | 765 | 779 | 764 | 775 | 62,000 |
| 2013/05/16 | 771 | 779 | 751 | 765 | 75,000 |
| 2013/05/15 | 809 | 809 | 760 | 767 | 68,000 |
| 2013/05/14 | 815 | 831 | 800 | 810 | 167,000 |
| 2013/05/13 | 841 | 841 | 808 | 826 | 117,000 |
| 2013/05/10 | 781 | 799 | 775 | 786 | 139,000 |
| 2013/05/09 | 762 | 790 | 760 | 766 | 65,000 |
| 2013/05/08 | 755 | 763 | 743 | 754 | 63,000 |
| 2013/05/07 | 745 | 760 | 743 | 754 | 94,000 |
| 2013/05/02 | 744 | 745 | 726 | 741 | 51,000 |
| 2013/05/01 | 728 | 744 | 725 | 741 | 104,000 |
| 2013/04/30 | 722 | 740 | 711 | 711 | 87,000 |
| 2013/04/26 | 737 | 738 | 694 | 727 | 88,000 |
| 2013/04/25 | 733 | 737 | 720 | 737 | 74,000 |
| 2013/04/24 | 729 | 735 | 722 | 735 | 87,000 |
| 2013/04/23 | 710 | 726 | 710 | 725 | 101,000 |
| 2013/04/22 | 700 | 709 | 696 | 708 | 99,000 |
| 2013/04/19 | 697 | 698 | 689 | 691 | 54,000 |
| 2013/04/18 | 694 | 698 | 687 | 692 | 53,000 |
| 2013/04/17 | 691 | 695 | 680 | 690 | 55,000 |
| 2013/04/16 | 681 | 694 | 679 | 686 | 61,000 |
| 2013/04/15 | 683 | 695 | 680 | 685 | 70,000 |
| 2013/04/12 | 693 | 694 | 675 | 676 | 36,000 |
| 2013/04/11 | 680 | 695 | 678 | 695 | 69,000 |
| 2013/04/10 | 656 | 682 | 656 | 680 | 75,000 |
| 2013/04/09 | 649 | 658 | 647 | 656 | 62,000 |
| 2013/04/08 | 641 | 656 | 637 | 656 | 76,000 |
| 2013/04/05 | 650 | 656 | 615 | 635 | 106,000 |
| 2013/04/04 | 609 | 645 | 603 | 645 | 38,000 |
| 2013/04/03 | 599 | 616 | 599 | 604 | 62,000 |
| 2013/04/02 | 619 | 623 | 590 | 593 | 93,000 |
| 2013/04/01 | 636 | 638 | 629 | 629 | 43,000 |
| 2013/03/29 | 628 | 639 | 625 | 626 | 26,000 |
| 2013/03/28 | 645 | 645 | 626 | 636 | 56,000 |
| 2013/03/27 | 629 | 657 | 610 | 655 | 51,000 |
| 2013/03/26 | 626 | 632 | 613 | 629 | 87,000 |
| 2013/03/25 | 639 | 643 | 626 | 626 | 116,000 |
| 2013/03/22 | 663 | 664 | 641 | 642 | 65,000 |
| 2013/03/21 | 652 | 656 | 651 | 655 | 72,000 |
| 2013/03/19 | 655 | 664 | 650 | 650 | 62,000 |
| 2013/03/18 | 666 | 668 | 652 | 655 | 57,000 |
| 2013/03/15 | 673 | 675 | 668 | 671 | 111,000 |
| 2013/03/14 | 646 | 673 | 643 | 672 | 154,000 |
| 2013/03/13 | 656 | 663 | 622 | 626 | 153,000 |
| 2013/03/12 | 666 | 669 | 656 | 667 | 152,000 |
| 2013/03/11 | 661 | 674 | 660 | 672 | 58,000 |
| 2013/03/08 | 660 | 675 | 660 | 662 | 137,000 |
| 2013/03/07 | 686 | 686 | 670 | 670 | 39,000 |
| 2013/03/06 | 680 | 683 | 677 | 679 | 114,000 |
| 2013/03/05 | 661 | 681 | 661 | 680 | 85,000 |
| 2013/03/04 | 651 | 670 | 651 | 658 | 77,000 |
| 2013/03/01 | 649 | 668 | 645 | 661 | 47,000 |
| 2013/02/28 | 671 | 674 | 653 | 659 | 64,000 |
| 2013/02/27 | 657 | 660 | 645 | 651 | 100,000 |
| 2013/02/26 | 675 | 683 | 663 | 666 | 116,000 |
| 2013/02/25 | 660 | 719 | 660 | 696 | 436,000 |
| 2013/02/22 | 613 | 630 | 612 | 630 | 156,000 |
| 2013/02/21 | 595 | 620 | 594 | 620 | 244,000 |
| 2013/02/20 | 594 | 597 | 586 | 595 | 77,000 |
| 2013/02/19 | 570 | 600 | 570 | 592 | 104,000 |
| 2013/02/18 | 545 | 580 | 545 | 578 | 88,000 |
| 2013/02/15 | 530 | 546 | 530 | 545 | 158,000 |
| 2013/02/14 | 534 | 535 | 525 | 527 | 47,000 |
| 2013/02/13 | 570 | 571 | 535 | 544 | 195,000 |
| 2013/02/12 | 586 | 586 | 569 | 569 | 101,000 |
| 2013/02/08 | 581 | 583 | 570 | 579 | 133,000 |
| 2013/02/07 | 567 | 603 | 563 | 584 | 179,000 |
| 2013/02/06 | 555 | 572 | 552 | 570 | 291,000 |
| 2013/02/05 | 519 | 536 | 519 | 536 | 89,000 |
| 2013/02/04 | 518 | 526 | 518 | 522 | 109,000 |
| 2013/02/01 | 515 | 522 | 515 | 517 | 58,000 |
| 2013/01/31 | 518 | 520 | 515 | 520 | 72,000 |
| 2013/01/30 | 516 | 522 | 514 | 518 | 61,000 |
| 2013/01/29 | 514 | 519 | 514 | 516 | 37,000 |
| 2013/01/28 | 523 | 523 | 516 | 517 | 26,000 |
| 2013/01/25 | 515 | 527 | 515 | 524 | 97,000 |
| 2013/01/24 | 506 | 515 | 506 | 515 | 20,000 |
| 2013/01/23 | 512 | 518 | 507 | 509 | 47,000 |
| 2013/01/22 | 513 | 520 | 512 | 512 | 32,000 |
| 2013/01/21 | 516 | 517 | 510 | 513 | 34,000 |
| 2013/01/18 | 519 | 520 | 497 | 517 | 84,000 |
| 2013/01/17 | 517 | 524 | 507 | 507 | 41,000 |
| 2013/01/16 | 533 | 534 | 513 | 515 | 66,000 |
| 2013/01/15 | 518 | 537 | 514 | 536 | 204,000 |
| 2013/01/11 | 523 | 523 | 510 | 511 | 63,000 |
| 2013/01/10 | 520 | 520 | 504 | 513 | 55,000 |
| 2013/01/09 | 503 | 517 | 503 | 515 | 60,000 |
| 2013/01/08 | 511 | 521 | 509 | 513 | 51,000 |
| 2013/01/07 | 522 | 527 | 516 | 518 | 87,000 |
| 2013/01/04 | 534 | 534 | 520 | 526 | 167,000 |