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 |
---|---|---|---|---|---|
2014/12/30 | 899 | 909 | 888 | 895 | 50,000 |
2014/12/29 | 915 | 917 | 878 | 902 | 99,000 |
2014/12/26 | 904 | 918 | 898 | 911 | 80,000 |
2014/12/25 | 937 | 944 | 907 | 912 | 117,000 |
2014/12/24 | 890 | 939 | 890 | 939 | 318,000 |
2014/12/22 | 880 | 880 | 862 | 875 | 85,000 |
2014/12/19 | 869 | 896 | 869 | 882 | 115,000 |
2014/12/18 | 853 | 875 | 853 | 869 | 90,000 |
2014/12/17 | 826 | 858 | 816 | 845 | 119,000 |
2014/12/16 | 840 | 840 | 812 | 817 | 82,000 |
2014/12/15 | 849 | 866 | 845 | 845 | 57,000 |
2014/12/12 | 838 | 850 | 838 | 845 | 85,000 |
2014/12/11 | 827 | 844 | 800 | 838 | 86,000 |
2014/12/10 | 843 | 848 | 841 | 842 | 82,000 |
2014/12/09 | 866 | 871 | 855 | 858 | 104,000 |
2014/12/08 | 881 | 881 | 867 | 879 | 140,000 |
2014/12/05 | 874 | 884 | 861 | 875 | 216,000 |
2014/12/04 | 848 | 875 | 848 | 867 | 330,000 |
2014/12/03 | 834 | 842 | 827 | 839 | 255,000 |
2014/12/02 | 839 | 854 | 822 | 824 | 456,000 |
2014/12/01 | 801 | 840 | 792 | 831 | 307,000 |
2014/11/28 | 780 | 795 | 780 | 789 | 114,000 |
2014/11/27 | 791 | 792 | 780 | 780 | 92,000 |
2014/11/26 | 786 | 789 | 784 | 784 | 50,000 |
2014/11/25 | 781 | 792 | 781 | 786 | 100,000 |
2014/11/21 | 785 | 790 | 778 | 781 | 166,000 |
2014/11/20 | 794 | 794 | 784 | 784 | 99,000 |
2014/11/19 | 789 | 798 | 782 | 794 | 144,000 |
2014/11/18 | 789 | 799 | 775 | 779 | 211,000 |
2014/11/17 | 806 | 808 | 782 | 785 | 178,000 |
2014/11/14 | 825 | 825 | 806 | 811 | 98,000 |
2014/11/13 | 810 | 819 | 802 | 819 | 89,000 |
2014/11/12 | 836 | 844 | 809 | 812 | 251,000 |
2014/11/11 | 841 | 842 | 828 | 835 | 249,000 |
2014/11/10 | 837 | 850 | 837 | 842 | 133,000 |
2014/11/07 | 867 | 875 | 848 | 852 | 162,000 |
2014/11/06 | 872 | 913 | 871 | 875 | 276,000 |
2014/11/05 | 878 | 914 | 870 | 902 | 540,000 |
2014/11/04 | 909 | 909 | 879 | 879 | 467,000 |
2014/10/31 | 851 | 878 | 847 | 871 | 183,000 |
2014/10/30 | 812 | 841 | 811 | 836 | 178,000 |
2014/10/29 | 838 | 853 | 838 | 842 | 64,000 |
2014/10/28 | 850 | 850 | 830 | 836 | 104,000 |
2014/10/27 | 867 | 867 | 849 | 851 | 82,000 |
2014/10/24 | 870 | 870 | 850 | 856 | 159,000 |
2014/10/23 | 853 | 872 | 845 | 848 | 167,000 |
2014/10/22 | 823 | 882 | 823 | 880 | 377,000 |
2014/10/21 | 852 | 852 | 820 | 821 | 210,000 |
2014/10/20 | 824 | 854 | 822 | 852 | 312,000 |
2014/10/17 | 817 | 832 | 805 | 820 | 420,000 |
2014/10/16 | 831 | 840 | 805 | 806 | 180,000 |
2014/10/15 | 856 | 860 | 846 | 855 | 226,000 |
2014/10/14 | 852 | 861 | 848 | 849 | 162,000 |
2014/10/10 | 879 | 881 | 861 | 863 | 402,000 |
2014/10/09 | 906 | 916 | 888 | 890 | 295,000 |
2014/10/08 | 888 | 912 | 882 | 906 | 319,000 |
2014/10/07 | 914 | 914 | 897 | 901 | 587,000 |
2014/10/06 | 920 | 930 | 910 | 915 | 297,000 |
2014/10/03 | 885 | 930 | 885 | 926 | 452,000 |
2014/10/02 | 919 | 919 | 875 | 878 | 420,000 |
2014/10/01 | 925 | 938 | 915 | 922 | 507,000 |
2014/09/30 | 944 | 944 | 912 | 922 | 350,000 |
2014/09/29 | 949 | 949 | 931 | 934 | 286,000 |
2014/09/26 | 926 | 940 | 923 | 934 | 132,000 |
2014/09/25 | 929 | 930 | 920 | 930 | 215,000 |
2014/09/24 | 935 | 941 | 928 | 932 | 202,000 |
2014/09/22 | 962 | 966 | 939 | 945 | 230,000 |
2014/09/19 | 950 | 958 | 945 | 951 | 249,000 |
2014/09/18 | 959 | 965 | 952 | 960 | 263,000 |
2014/09/17 | 962 | 970 | 951 | 953 | 192,000 |
2014/09/16 | 968 | 974 | 952 | 961 | 140,000 |
2014/09/12 | 993 | 994 | 973 | 977 | 153,000 |
2014/09/11 | 1,020 | 1,030 | 993 | 993 | 125,000 |
2014/09/10 | 1,025 | 1,035 | 1,004 | 1,012 | 154,000 |
2014/09/09 | 1,010 | 1,042 | 1,004 | 1,011 | 404,000 |
2014/09/08 | 1,010 | 1,033 | 997 | 1,027 | 343,000 |
2014/09/05 | 1,018 | 1,030 | 984 | 995 | 465,000 |
2014/09/04 | 1,013 | 1,026 | 1,003 | 1,005 | 465,000 |
2014/09/03 | 1,009 | 1,042 | 1,002 | 1,032 | 395,000 |
2014/09/02 | 1,020 | 1,024 | 1,006 | 1,009 | 154,000 |
2014/09/01 | 1,004 | 1,023 | 991 | 1,015 | 612,000 |
2014/08/29 | 956 | 997 | 956 | 989 | 454,000 |
2014/08/28 | 953 | 967 | 938 | 959 | 510,000 |
2014/08/27 | 960 | 976 | 953 | 963 | 285,000 |
2014/08/26 | 921 | 963 | 914 | 960 | 466,000 |
2014/08/25 | 928 | 931 | 903 | 908 | 325,000 |
2014/08/22 | 948 | 954 | 922 | 926 | 357,000 |
2014/08/21 | 943 | 947 | 936 | 944 | 183,000 |
2014/08/20 | 934 | 962 | 930 | 943 | 390,000 |
2014/08/19 | 927 | 936 | 913 | 934 | 459,000 |
2014/08/18 | 925 | 930 | 921 | 927 | 123,000 |
2014/08/15 | 934 | 934 | 916 | 925 | 258,000 |
2014/08/14 | 930 | 939 | 927 | 932 | 198,000 |
2014/08/13 | 914 | 941 | 911 | 936 | 358,000 |
2014/08/12 | 914 | 922 | 910 | 914 | 124,000 |
2014/08/11 | 918 | 919 | 908 | 911 | 188,000 |
2014/08/08 | 924 | 925 | 888 | 901 | 313,000 |
2014/08/07 | 933 | 935 | 910 | 930 | 356,000 |
2014/08/06 | 965 | 973 | 932 | 933 | 419,000 |
2014/08/05 | 1,034 | 1,060 | 1,024 | 1,024 | 388,000 |
2014/08/04 | 1,030 | 1,044 | 1,028 | 1,028 | 279,000 |
2014/08/01 | 1,025 | 1,047 | 1,014 | 1,029 | 193,000 |
2014/07/31 | 1,062 | 1,062 | 1,039 | 1,039 | 156,000 |
2014/07/30 | 1,066 | 1,067 | 1,055 | 1,058 | 90,000 |
2014/07/29 | 1,068 | 1,079 | 1,054 | 1,073 | 190,000 |
2014/07/28 | 1,063 | 1,068 | 1,058 | 1,062 | 110,000 |
2014/07/25 | 1,048 | 1,058 | 1,044 | 1,057 | 146,000 |
2014/07/24 | 1,062 | 1,067 | 1,036 | 1,044 | 178,000 |
2014/07/23 | 1,061 | 1,077 | 1,059 | 1,062 | 181,000 |
2014/07/22 | 1,037 | 1,073 | 1,033 | 1,061 | 327,000 |
2014/07/18 | 1,022 | 1,025 | 1,013 | 1,017 | 151,000 |
2014/07/17 | 1,032 | 1,044 | 1,029 | 1,033 | 183,000 |
2014/07/16 | 1,039 | 1,041 | 1,028 | 1,031 | 120,000 |
2014/07/15 | 1,040 | 1,049 | 1,035 | 1,037 | 181,000 |
2014/07/14 | 1,039 | 1,051 | 1,037 | 1,044 | 124,000 |
2014/07/11 | 1,034 | 1,041 | 1,022 | 1,039 | 207,000 |
2014/07/10 | 1,057 | 1,063 | 1,031 | 1,034 | 223,000 |
2014/07/09 | 1,061 | 1,067 | 1,034 | 1,045 | 246,000 |
2014/07/08 | 1,056 | 1,072 | 1,050 | 1,069 | 152,000 |
2014/07/07 | 1,076 | 1,076 | 1,055 | 1,056 | 156,000 |
2014/07/04 | 1,064 | 1,069 | 1,056 | 1,066 | 246,000 |
2014/07/03 | 1,077 | 1,083 | 1,057 | 1,059 | 269,000 |
2014/07/02 | 1,101 | 1,104 | 1,083 | 1,085 | 204,000 |
2014/07/01 | 1,091 | 1,106 | 1,089 | 1,101 | 253,000 |
2014/06/30 | 1,066 | 1,104 | 1,066 | 1,100 | 326,000 |
2014/06/27 | 1,051 | 1,071 | 1,043 | 1,066 | 457,000 |
2014/06/26 | 1,050 | 1,050 | 1,033 | 1,041 | 186,000 |
2014/06/25 | 1,035 | 1,047 | 1,033 | 1,038 | 257,000 |
2014/06/24 | 1,074 | 1,074 | 1,038 | 1,040 | 475,000 |
2014/06/23 | 1,078 | 1,108 | 1,069 | 1,083 | 341,000 |
2014/06/20 | 1,075 | 1,083 | 1,062 | 1,065 | 245,000 |
2014/06/19 | 1,059 | 1,071 | 1,059 | 1,067 | 225,000 |
2014/06/18 | 1,069 | 1,069 | 1,042 | 1,056 | 305,000 |
2014/06/17 | 1,069 | 1,078 | 1,066 | 1,070 | 219,000 |
2014/06/16 | 1,054 | 1,067 | 1,037 | 1,058 | 256,000 |
2014/06/13 | 1,025 | 1,053 | 1,013 | 1,044 | 446,000 |
2014/06/12 | 1,054 | 1,054 | 1,040 | 1,045 | 233,000 |
2014/06/11 | 1,053 | 1,057 | 1,039 | 1,053 | 131,000 |
2014/06/10 | 1,075 | 1,075 | 1,053 | 1,059 | 244,000 |
2014/06/09 | 1,077 | 1,081 | 1,064 | 1,064 | 158,000 |
2014/06/06 | 1,067 | 1,081 | 1,064 | 1,077 | 215,000 |
2014/06/05 | 1,073 | 1,091 | 1,058 | 1,063 | 415,000 |
2014/06/04 | 1,078 | 1,092 | 1,058 | 1,087 | 314,000 |
2014/06/03 | 1,049 | 1,093 | 1,045 | 1,082 | 465,000 |
2014/06/02 | 1,045 | 1,070 | 1,038 | 1,043 | 459,000 |
2014/05/30 | 1,080 | 1,080 | 1,039 | 1,048 | 343,000 |
2014/05/29 | 1,050 | 1,081 | 1,047 | 1,073 | 134,000 |
2014/05/28 | 1,062 | 1,103 | 1,062 | 1,065 | 360,000 |
2014/05/27 | 1,045 | 1,098 | 1,025 | 1,085 | 429,000 |
2014/05/26 | 1,049 | 1,067 | 1,046 | 1,066 | 180,000 |
2014/05/23 | 1,008 | 1,044 | 1,002 | 1,038 | 276,000 |
2014/05/22 | 988 | 1,016 | 983 | 1,008 | 279,000 |
2014/05/21 | 982 | 984 | 964 | 982 | 235,000 |
2014/05/20 | 995 | 1,004 | 974 | 997 | 275,000 |
2014/05/19 | 995 | 1,007 | 971 | 973 | 265,000 |
2014/05/16 | 997 | 1,003 | 978 | 980 | 197,000 |
2014/05/15 | 1,031 | 1,031 | 1,015 | 1,023 | 147,000 |
2014/05/14 | 1,022 | 1,043 | 1,007 | 1,040 | 208,000 |
2014/05/13 | 985 | 1,020 | 983 | 1,013 | 253,000 |
2014/05/12 | 959 | 982 | 939 | 963 | 263,000 |
2014/05/09 | 987 | 987 | 946 | 951 | 370,000 |
2014/05/08 | 973 | 1,007 | 972 | 989 | 318,000 |
2014/05/07 | 1,000 | 1,000 | 971 | 972 | 180,000 |
2014/05/02 | 995 | 1,007 | 976 | 1,005 | 209,000 |
2014/05/01 | 1,009 | 1,012 | 993 | 1,004 | 168,000 |
2014/04/30 | 1,028 | 1,028 | 996 | 999 | 159,000 |
2014/04/28 | 1,020 | 1,025 | 999 | 1,023 | 159,000 |
2014/04/25 | 997 | 1,020 | 991 | 1,017 | 207,000 |
2014/04/24 | 999 | 1,012 | 992 | 993 | 125,000 |
2014/04/23 | 994 | 1,003 | 993 | 1,003 | 102,000 |
2014/04/22 | 1,002 | 1,017 | 993 | 993 | 191,000 |
2014/04/21 | 999 | 1,011 | 990 | 992 | 203,000 |
2014/04/18 | 984 | 995 | 978 | 991 | 143,000 |
2014/04/17 | 1,001 | 1,012 | 982 | 983 | 252,000 |
2014/04/16 | 964 | 1,012 | 951 | 1,008 | 276,000 |
2014/04/15 | 936 | 949 | 936 | 938 | 144,000 |
2014/04/14 | 948 | 952 | 924 | 940 | 176,000 |
2014/04/11 | 933 | 945 | 917 | 933 | 197,000 |
2014/04/10 | 989 | 989 | 940 | 942 | 175,000 |
2014/04/09 | 984 | 988 | 965 | 971 | 279,000 |
2014/04/08 | 989 | 1,007 | 982 | 999 | 206,000 |
2014/04/07 | 1,040 | 1,052 | 1,004 | 1,013 | 118,000 |
2014/04/04 | 1,061 | 1,068 | 1,055 | 1,060 | 52,000 |
2014/04/03 | 1,064 | 1,083 | 1,054 | 1,073 | 126,000 |
2014/04/02 | 1,069 | 1,081 | 1,050 | 1,050 | 140,000 |
2014/04/01 | 1,057 | 1,061 | 1,033 | 1,058 | 109,000 |
2014/03/31 | 1,057 | 1,070 | 1,008 | 1,028 | 149,000 |
2014/03/28 | 1,031 | 1,059 | 1,022 | 1,057 | 109,000 |
2014/03/27 | 1,005 | 1,031 | 990 | 1,031 | 137,000 |
2014/03/26 | 1,029 | 1,037 | 1,001 | 1,010 | 191,000 |
2014/03/25 | 1,013 | 1,032 | 1,005 | 1,018 | 144,000 |
2014/03/24 | 990 | 1,037 | 984 | 998 | 226,000 |
2014/03/20 | 979 | 981 | 960 | 961 | 130,000 |
2014/03/19 | 1,006 | 1,006 | 978 | 983 | 50,000 |
2014/03/18 | 995 | 1,000 | 990 | 991 | 50,000 |
2014/03/17 | 991 | 999 | 975 | 978 | 111,000 |
2014/03/14 | 1,009 | 1,018 | 975 | 981 | 202,000 |
2014/03/13 | 1,013 | 1,034 | 1,001 | 1,024 | 147,000 |
2014/03/12 | 1,002 | 1,015 | 999 | 1,001 | 133,000 |
2014/03/11 | 1,010 | 1,026 | 998 | 1,001 | 120,000 |
2014/03/10 | 1,043 | 1,043 | 997 | 1,000 | 208,000 |
2014/03/07 | 1,059 | 1,075 | 1,046 | 1,053 | 141,000 |
2014/03/06 | 1,033 | 1,062 | 1,020 | 1,061 | 234,000 |
2014/03/05 | 1,013 | 1,032 | 1,004 | 1,027 | 336,000 |
2014/03/04 | 950 | 1,012 | 939 | 1,008 | 288,000 |
2014/03/03 | 955 | 955 | 927 | 938 | 344,000 |
2014/02/28 | 996 | 997 | 954 | 964 | 510,000 |
2014/02/27 | 1,020 | 1,025 | 991 | 996 | 326,000 |
2014/02/26 | 1,055 | 1,055 | 1,006 | 1,021 | 221,000 |
2014/02/25 | 1,057 | 1,066 | 1,051 | 1,057 | 143,000 |
2014/02/24 | 1,068 | 1,082 | 1,040 | 1,054 | 243,000 |
2014/02/21 | 1,086 | 1,093 | 1,086 | 1,086 | 111,000 |
2014/02/20 | 1,100 | 1,108 | 1,081 | 1,085 | 76,000 |
2014/02/19 | 1,111 | 1,144 | 1,106 | 1,107 | 66,000 |
2014/02/18 | 1,129 | 1,149 | 1,100 | 1,139 | 136,000 |
2014/02/17 | 1,086 | 1,145 | 1,065 | 1,142 | 132,000 |
2014/02/14 | 1,112 | 1,138 | 1,044 | 1,086 | 175,000 |
2014/02/13 | 1,154 | 1,175 | 1,133 | 1,135 | 128,000 |
2014/02/12 | 1,188 | 1,224 | 1,150 | 1,154 | 329,000 |
2014/02/10 | 1,138 | 1,188 | 1,125 | 1,172 | 353,000 |
2014/02/07 | 1,078 | 1,129 | 1,070 | 1,112 | 227,000 |
2014/02/06 | 1,004 | 1,060 | 999 | 1,035 | 336,000 |
2014/02/05 | 1,015 | 1,018 | 970 | 1,004 | 369,000 |
2014/02/04 | 1,020 | 1,035 | 965 | 969 | 590,000 |
2014/02/03 | 1,125 | 1,132 | 1,100 | 1,104 | 190,000 |
2014/01/31 | 1,198 | 1,200 | 1,133 | 1,159 | 505,000 |
2014/01/30 | 1,140 | 1,180 | 1,096 | 1,175 | 763,000 |
2014/01/29 | 1,146 | 1,146 | 1,146 | 1,146 | 72,000 |
2014/01/28 | 998 | 1,015 | 996 | 996 | 120,000 |
2014/01/27 | 1,022 | 1,028 | 995 | 995 | 229,000 |
2014/01/24 | 1,058 | 1,068 | 1,033 | 1,064 | 241,000 |
2014/01/23 | 1,035 | 1,109 | 1,035 | 1,087 | 378,000 |
2014/01/22 | 1,035 | 1,043 | 1,022 | 1,033 | 115,000 |
2014/01/21 | 1,019 | 1,051 | 1,018 | 1,047 | 220,000 |
2014/01/20 | 1,011 | 1,023 | 993 | 1,000 | 115,000 |
2014/01/17 | 1,009 | 1,018 | 1,005 | 1,008 | 182,000 |
2014/01/16 | 1,000 | 1,014 | 991 | 995 | 92,000 |
2014/01/15 | 993 | 1,000 | 991 | 999 | 178,000 |
2014/01/14 | 992 | 1,000 | 980 | 990 | 119,000 |
2014/01/10 | 993 | 1,009 | 992 | 1,006 | 53,000 |
2014/01/09 | 1,013 | 1,013 | 983 | 1,006 | 74,000 |
2014/01/08 | 1,029 | 1,033 | 999 | 1,013 | 71,000 |
2014/01/07 | 1,024 | 1,024 | 986 | 1,003 | 173,000 |
2014/01/06 | 1,039 | 1,043 | 1,003 | 1,024 | 126,000 |