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 |
|---|---|---|---|---|---|
| 2015/12/30 | 959 | 967 | 941 | 958 | 22,000 |
| 2015/12/29 | 936 | 948 | 936 | 944 | 15,000 |
| 2015/12/28 | 936 | 941 | 931 | 940 | 16,000 |
| 2015/12/25 | 931 | 941 | 917 | 929 | 37,000 |
| 2015/12/24 | 935 | 945 | 924 | 931 | 26,000 |
| 2015/12/22 | 912 | 947 | 904 | 935 | 92,000 |
| 2015/12/21 | 933 | 933 | 921 | 924 | 40,000 |
| 2015/12/18 | 941 | 955 | 933 | 933 | 40,000 |
| 2015/12/17 | 956 | 972 | 955 | 956 | 30,000 |
| 2015/12/16 | 935 | 962 | 935 | 956 | 53,000 |
| 2015/12/15 | 947 | 947 | 921 | 921 | 65,000 |
| 2015/12/14 | 951 | 953 | 941 | 947 | 25,000 |
| 2015/12/11 | 971 | 978 | 965 | 970 | 66,000 |
| 2015/12/10 | 962 | 970 | 959 | 963 | 73,000 |
| 2015/12/09 | 982 | 991 | 973 | 977 | 43,000 |
| 2015/12/08 | 972 | 1,005 | 972 | 997 | 94,000 |
| 2015/12/07 | 981 | 989 | 971 | 971 | 60,000 |
| 2015/12/04 | 982 | 992 | 975 | 981 | 52,000 |
| 2015/12/03 | 983 | 987 | 982 | 987 | 45,000 |
| 2015/12/02 | 990 | 999 | 990 | 996 | 59,000 |
| 2015/12/01 | 994 | 1,008 | 990 | 991 | 73,000 |
| 2015/11/30 | 1,006 | 1,006 | 995 | 997 | 16,000 |
| 2015/11/27 | 989 | 1,006 | 989 | 1,006 | 62,000 |
| 2015/11/26 | 1,000 | 1,002 | 982 | 996 | 91,000 |
| 2015/11/25 | 982 | 992 | 978 | 978 | 44,000 |
| 2015/11/24 | 990 | 998 | 987 | 994 | 38,000 |
| 2015/11/20 | 985 | 994 | 982 | 994 | 37,000 |
| 2015/11/19 | 995 | 1,000 | 987 | 990 | 45,000 |
| 2015/11/18 | 993 | 1,000 | 991 | 993 | 26,000 |
| 2015/11/17 | 989 | 994 | 981 | 993 | 56,000 |
| 2015/11/16 | 985 | 992 | 978 | 991 | 33,000 |
| 2015/11/13 | 993 | 1,002 | 991 | 994 | 30,000 |
| 2015/11/12 | 998 | 1,019 | 998 | 1,003 | 50,000 |
| 2015/11/11 | 1,000 | 1,024 | 999 | 1,011 | 96,000 |
| 2015/11/10 | 980 | 997 | 976 | 989 | 54,000 |
| 2015/11/09 | 982 | 992 | 972 | 975 | 76,000 |
| 2015/11/06 | 959 | 1,002 | 959 | 967 | 109,000 |
| 2015/11/05 | 960 | 969 | 958 | 969 | 27,000 |
| 2015/11/04 | 949 | 964 | 949 | 961 | 48,000 |
| 2015/11/02 | 957 | 957 | 934 | 949 | 68,000 |
| 2015/10/30 | 975 | 980 | 939 | 961 | 82,000 |
| 2015/10/29 | 997 | 999 | 985 | 989 | 47,000 |
| 2015/10/28 | 995 | 995 | 982 | 987 | 66,000 |
| 2015/10/27 | 981 | 991 | 975 | 985 | 33,000 |
| 2015/10/26 | 992 | 995 | 975 | 990 | 66,000 |
| 2015/10/23 | 980 | 985 | 973 | 981 | 34,000 |
| 2015/10/22 | 974 | 987 | 965 | 965 | 48,000 |
| 2015/10/21 | 957 | 989 | 949 | 989 | 74,000 |
| 2015/10/20 | 968 | 983 | 964 | 965 | 42,000 |
| 2015/10/19 | 970 | 981 | 964 | 975 | 44,000 |
| 2015/10/16 | 972 | 993 | 968 | 970 | 49,000 |
| 2015/10/15 | 965 | 994 | 959 | 981 | 119,000 |
| 2015/10/14 | 962 | 971 | 950 | 953 | 60,000 |
| 2015/10/13 | 942 | 965 | 942 | 962 | 55,000 |
| 2015/10/09 | 930 | 947 | 920 | 947 | 62,000 |
| 2015/10/08 | 913 | 931 | 913 | 929 | 61,000 |
| 2015/10/07 | 925 | 938 | 910 | 913 | 106,000 |
| 2015/10/06 | 937 | 947 | 926 | 934 | 40,000 |
| 2015/10/05 | 920 | 934 | 911 | 922 | 72,000 |
| 2015/10/02 | 916 | 936 | 909 | 918 | 59,000 |
| 2015/10/01 | 934 | 934 | 919 | 931 | 26,000 |
| 2015/09/30 | 902 | 940 | 888 | 926 | 69,000 |
| 2015/09/29 | 942 | 942 | 894 | 902 | 47,000 |
| 2015/09/28 | 912 | 943 | 895 | 927 | 95,000 |
| 2015/09/25 | 861 | 917 | 861 | 910 | 105,000 |
| 2015/09/24 | 865 | 879 | 848 | 855 | 85,000 |
| 2015/09/18 | 870 | 896 | 868 | 878 | 73,000 |
| 2015/09/17 | 888 | 902 | 879 | 883 | 106,000 |
| 2015/09/16 | 880 | 895 | 861 | 874 | 71,000 |
| 2015/09/15 | 886 | 899 | 878 | 878 | 37,000 |
| 2015/09/14 | 902 | 904 | 876 | 885 | 64,000 |
| 2015/09/11 | 894 | 897 | 875 | 878 | 104,000 |
| 2015/09/10 | 885 | 885 | 872 | 879 | 84,000 |
| 2015/09/09 | 889 | 898 | 870 | 887 | 87,000 |
| 2015/09/08 | 876 | 914 | 861 | 863 | 80,000 |
| 2015/09/07 | 865 | 887 | 865 | 880 | 65,000 |
| 2015/09/04 | 880 | 886 | 868 | 877 | 96,000 |
| 2015/09/03 | 900 | 924 | 881 | 884 | 51,000 |
| 2015/09/02 | 898 | 915 | 883 | 892 | 98,000 |
| 2015/09/01 | 925 | 950 | 915 | 917 | 52,000 |
| 2015/08/31 | 954 | 954 | 927 | 927 | 74,000 |
| 2015/08/28 | 933 | 965 | 933 | 939 | 51,000 |
| 2015/08/27 | 908 | 931 | 908 | 916 | 54,000 |
| 2015/08/26 | 888 | 907 | 877 | 893 | 77,000 |
| 2015/08/25 | 890 | 926 | 861 | 878 | 129,000 |
| 2015/08/24 | 932 | 932 | 890 | 890 | 83,000 |
| 2015/08/21 | 970 | 975 | 950 | 951 | 40,000 |
| 2015/08/20 | 994 | 998 | 981 | 982 | 57,000 |
| 2015/08/19 | 1,011 | 1,019 | 995 | 997 | 28,000 |
| 2015/08/18 | 1,034 | 1,034 | 1,010 | 1,022 | 56,000 |
| 2015/08/17 | 1,005 | 1,019 | 1,003 | 1,014 | 54,000 |
| 2015/08/14 | 1,014 | 1,014 | 971 | 990 | 81,000 |
| 2015/08/13 | 1,020 | 1,024 | 990 | 1,014 | 90,000 |
| 2015/08/12 | 1,027 | 1,049 | 1,027 | 1,032 | 71,000 |
| 2015/08/11 | 1,042 | 1,045 | 1,035 | 1,043 | 35,000 |
| 2015/08/10 | 1,034 | 1,057 | 1,029 | 1,042 | 91,000 |
| 2015/08/07 | 1,028 | 1,047 | 1,012 | 1,034 | 63,000 |
| 2015/08/06 | 1,040 | 1,044 | 1,016 | 1,028 | 148,000 |
| 2015/08/05 | 1,049 | 1,077 | 1,037 | 1,039 | 147,000 |
| 2015/08/04 | 1,039 | 1,042 | 1,026 | 1,032 | 75,000 |
| 2015/08/03 | 1,035 | 1,040 | 1,021 | 1,033 | 42,000 |
| 2015/07/31 | 1,035 | 1,035 | 1,012 | 1,023 | 28,000 |
| 2015/07/30 | 1,016 | 1,029 | 1,010 | 1,015 | 22,000 |
| 2015/07/29 | 1,015 | 1,030 | 1,002 | 1,024 | 80,000 |
| 2015/07/28 | 1,009 | 1,038 | 1,004 | 1,014 | 102,000 |
| 2015/07/27 | 1,047 | 1,047 | 1,018 | 1,035 | 83,000 |
| 2015/07/24 | 1,044 | 1,052 | 1,035 | 1,041 | 70,000 |
| 2015/07/23 | 1,048 | 1,050 | 1,036 | 1,041 | 45,000 |
| 2015/07/22 | 1,025 | 1,056 | 1,015 | 1,034 | 115,000 |
| 2015/07/21 | 1,043 | 1,048 | 1,024 | 1,037 | 76,000 |
| 2015/07/17 | 1,045 | 1,053 | 1,037 | 1,041 | 42,000 |
| 2015/07/16 | 1,027 | 1,048 | 1,023 | 1,043 | 80,000 |
| 2015/07/15 | 1,002 | 1,018 | 1,002 | 1,009 | 30,000 |
| 2015/07/14 | 1,014 | 1,023 | 983 | 1,000 | 68,000 |
| 2015/07/13 | 1,000 | 1,021 | 1,000 | 1,006 | 40,000 |
| 2015/07/10 | 1,002 | 1,016 | 988 | 1,002 | 111,000 |
| 2015/07/09 | 984 | 986 | 952 | 986 | 91,000 |
| 2015/07/08 | 995 | 1,021 | 982 | 1,005 | 95,000 |
| 2015/07/07 | 1,003 | 1,015 | 1,001 | 1,007 | 35,000 |
| 2015/07/06 | 1,019 | 1,019 | 1,000 | 1,001 | 64,000 |
| 2015/07/03 | 1,031 | 1,033 | 1,013 | 1,019 | 80,000 |
| 2015/07/02 | 1,028 | 1,044 | 1,028 | 1,031 | 27,000 |
| 2015/07/01 | 1,017 | 1,040 | 1,010 | 1,028 | 48,000 |
| 2015/06/30 | 1,013 | 1,024 | 1,008 | 1,022 | 51,000 |
| 2015/06/29 | 1,007 | 1,021 | 1,000 | 1,013 | 102,000 |
| 2015/06/26 | 1,049 | 1,049 | 1,030 | 1,036 | 89,000 |
| 2015/06/25 | 1,050 | 1,055 | 1,043 | 1,050 | 99,000 |
| 2015/06/24 | 1,060 | 1,062 | 1,042 | 1,046 | 72,000 |
| 2015/06/23 | 1,069 | 1,069 | 1,057 | 1,059 | 69,000 |
| 2015/06/22 | 1,080 | 1,080 | 1,063 | 1,068 | 53,000 |
| 2015/06/19 | 1,042 | 1,060 | 1,042 | 1,055 | 48,000 |
| 2015/06/18 | 1,055 | 1,066 | 1,048 | 1,051 | 60,000 |
| 2015/06/17 | 1,078 | 1,078 | 1,047 | 1,055 | 111,000 |
| 2015/06/16 | 1,097 | 1,098 | 1,071 | 1,072 | 62,000 |
| 2015/06/15 | 1,090 | 1,097 | 1,075 | 1,090 | 72,000 |
| 2015/06/12 | 1,078 | 1,089 | 1,072 | 1,084 | 131,000 |
| 2015/06/11 | 1,082 | 1,082 | 1,061 | 1,065 | 37,000 |
| 2015/06/10 | 1,081 | 1,081 | 1,065 | 1,070 | 67,000 |
| 2015/06/09 | 1,082 | 1,092 | 1,056 | 1,060 | 99,000 |
| 2015/06/08 | 1,109 | 1,109 | 1,077 | 1,092 | 89,000 |
| 2015/06/05 | 1,095 | 1,096 | 1,081 | 1,089 | 55,000 |
| 2015/06/04 | 1,088 | 1,095 | 1,076 | 1,091 | 101,000 |
| 2015/06/03 | 1,079 | 1,079 | 1,069 | 1,075 | 103,000 |
| 2015/06/02 | 1,072 | 1,077 | 1,056 | 1,061 | 65,000 |
| 2015/06/01 | 1,072 | 1,072 | 1,059 | 1,068 | 70,000 |
| 2015/05/29 | 1,069 | 1,079 | 1,062 | 1,066 | 98,000 |
| 2015/05/28 | 1,059 | 1,068 | 1,056 | 1,063 | 82,000 |
| 2015/05/27 | 1,050 | 1,059 | 1,043 | 1,054 | 124,000 |
| 2015/05/26 | 1,056 | 1,072 | 1,041 | 1,048 | 87,000 |
| 2015/05/25 | 1,086 | 1,086 | 1,057 | 1,064 | 84,000 |
| 2015/05/22 | 1,070 | 1,082 | 1,057 | 1,074 | 114,000 |
| 2015/05/21 | 1,073 | 1,083 | 1,067 | 1,070 | 73,000 |
| 2015/05/20 | 1,094 | 1,094 | 1,072 | 1,074 | 76,000 |
| 2015/05/19 | 1,101 | 1,111 | 1,089 | 1,094 | 94,000 |
| 2015/05/18 | 1,090 | 1,114 | 1,086 | 1,110 | 113,000 |
| 2015/05/15 | 1,088 | 1,095 | 1,077 | 1,085 | 63,000 |
| 2015/05/14 | 1,088 | 1,088 | 1,069 | 1,076 | 63,000 |
| 2015/05/13 | 1,086 | 1,098 | 1,064 | 1,090 | 86,000 |
| 2015/05/12 | 1,061 | 1,108 | 1,031 | 1,082 | 226,000 |
| 2015/05/11 | 1,057 | 1,066 | 1,037 | 1,045 | 113,000 |
| 2015/05/08 | 1,031 | 1,054 | 1,025 | 1,049 | 125,000 |
| 2015/05/07 | 1,035 | 1,055 | 1,022 | 1,031 | 118,000 |
| 2015/05/01 | 1,059 | 1,077 | 1,034 | 1,039 | 121,000 |
| 2015/04/30 | 1,036 | 1,112 | 1,024 | 1,073 | 581,000 |
| 2015/04/28 | 1,079 | 1,089 | 1,053 | 1,056 | 293,000 |
| 2015/04/27 | 1,078 | 1,079 | 1,068 | 1,074 | 34,000 |
| 2015/04/24 | 1,046 | 1,079 | 1,046 | 1,078 | 112,000 |
| 2015/04/23 | 1,041 | 1,085 | 1,040 | 1,065 | 120,000 |
| 2015/04/22 | 1,070 | 1,082 | 1,044 | 1,046 | 129,000 |
| 2015/04/21 | 1,039 | 1,052 | 1,023 | 1,044 | 143,000 |
| 2015/04/20 | 1,020 | 1,033 | 1,006 | 1,021 | 121,000 |
| 2015/04/17 | 1,050 | 1,061 | 1,013 | 1,026 | 188,000 |
| 2015/04/16 | 1,081 | 1,093 | 1,035 | 1,044 | 251,000 |
| 2015/04/15 | 1,122 | 1,139 | 1,077 | 1,082 | 202,000 |
| 2015/04/14 | 1,060 | 1,124 | 1,060 | 1,114 | 332,000 |
| 2015/04/13 | 1,062 | 1,064 | 1,045 | 1,059 | 196,000 |
| 2015/04/10 | 1,058 | 1,058 | 1,041 | 1,043 | 243,000 |
| 2015/04/09 | 1,061 | 1,063 | 1,044 | 1,049 | 236,000 |
| 2015/04/08 | 1,030 | 1,065 | 1,030 | 1,060 | 198,000 |
| 2015/04/07 | 1,023 | 1,043 | 1,022 | 1,035 | 182,000 |
| 2015/04/06 | 1,005 | 1,038 | 1,001 | 1,036 | 176,000 |
| 2015/04/03 | 1,030 | 1,030 | 1,000 | 1,005 | 181,000 |
| 2015/04/02 | 1,030 | 1,045 | 1,025 | 1,036 | 72,000 |
| 2015/04/01 | 1,056 | 1,073 | 1,031 | 1,043 | 80,000 |
| 2015/03/31 | 1,039 | 1,068 | 1,027 | 1,050 | 59,000 |
| 2015/03/30 | 1,034 | 1,044 | 1,017 | 1,039 | 87,000 |
| 2015/03/27 | 1,105 | 1,106 | 1,041 | 1,055 | 75,000 |
| 2015/03/26 | 1,120 | 1,124 | 1,091 | 1,095 | 63,000 |
| 2015/03/25 | 1,120 | 1,130 | 1,107 | 1,123 | 68,000 |
| 2015/03/24 | 1,089 | 1,138 | 1,085 | 1,118 | 116,000 |
| 2015/03/23 | 1,065 | 1,128 | 1,065 | 1,108 | 133,000 |
| 2015/03/20 | 1,061 | 1,078 | 1,061 | 1,077 | 49,000 |
| 2015/03/19 | 1,067 | 1,067 | 1,052 | 1,061 | 41,000 |
| 2015/03/18 | 1,078 | 1,086 | 1,050 | 1,051 | 147,000 |
| 2015/03/17 | 1,089 | 1,089 | 1,066 | 1,080 | 47,000 |
| 2015/03/16 | 1,064 | 1,074 | 1,051 | 1,068 | 60,000 |
| 2015/03/13 | 1,094 | 1,100 | 1,082 | 1,092 | 193,000 |
| 2015/03/12 | 1,066 | 1,085 | 1,061 | 1,083 | 138,000 |
| 2015/03/11 | 1,015 | 1,070 | 1,010 | 1,061 | 198,000 |
| 2015/03/10 | 1,021 | 1,021 | 1,007 | 1,018 | 48,000 |
| 2015/03/09 | 1,006 | 1,020 | 1,006 | 1,008 | 45,000 |
| 2015/03/06 | 1,040 | 1,040 | 1,020 | 1,020 | 78,000 |
| 2015/03/05 | 1,025 | 1,036 | 1,023 | 1,030 | 64,000 |
| 2015/03/04 | 1,029 | 1,045 | 1,013 | 1,042 | 101,000 |
| 2015/03/03 | 1,005 | 1,035 | 1,000 | 1,031 | 169,000 |
| 2015/03/02 | 1,005 | 1,012 | 995 | 997 | 109,000 |
| 2015/02/27 | 1,021 | 1,029 | 1,011 | 1,018 | 153,000 |
| 2015/02/26 | 989 | 1,023 | 987 | 1,011 | 118,000 |
| 2015/02/25 | 1,001 | 1,008 | 977 | 989 | 111,000 |
| 2015/02/24 | 969 | 1,026 | 969 | 1,011 | 154,000 |
| 2015/02/23 | 981 | 988 | 970 | 979 | 96,000 |
| 2015/02/20 | 965 | 985 | 962 | 983 | 118,000 |
| 2015/02/19 | 950 | 969 | 950 | 961 | 127,000 |
| 2015/02/18 | 940 | 970 | 940 | 960 | 96,000 |
| 2015/02/17 | 940 | 953 | 940 | 944 | 78,000 |
| 2015/02/16 | 928 | 950 | 927 | 937 | 145,000 |
| 2015/02/13 | 924 | 924 | 907 | 915 | 105,000 |
| 2015/02/12 | 926 | 927 | 911 | 918 | 115,000 |
| 2015/02/10 | 912 | 924 | 908 | 924 | 34,000 |
| 2015/02/09 | 893 | 932 | 892 | 927 | 131,000 |
| 2015/02/06 | 892 | 920 | 887 | 899 | 265,000 |
| 2015/02/05 | 910 | 927 | 892 | 895 | 177,000 |
| 2015/02/04 | 915 | 936 | 915 | 929 | 82,000 |
| 2015/02/03 | 935 | 936 | 915 | 922 | 160,000 |
| 2015/02/02 | 935 | 946 | 920 | 935 | 122,000 |
| 2015/01/30 | 944 | 946 | 901 | 931 | 371,000 |
| 2015/01/29 | 878 | 880 | 868 | 869 | 34,000 |
| 2015/01/28 | 865 | 895 | 865 | 893 | 79,000 |
| 2015/01/27 | 866 | 874 | 861 | 874 | 37,000 |
| 2015/01/26 | 858 | 868 | 844 | 862 | 61,000 |
| 2015/01/23 | 849 | 852 | 840 | 848 | 90,000 |
| 2015/01/22 | 847 | 847 | 832 | 839 | 63,000 |
| 2015/01/21 | 863 | 863 | 832 | 834 | 78,000 |
| 2015/01/20 | 857 | 864 | 856 | 863 | 57,000 |
| 2015/01/19 | 857 | 862 | 847 | 855 | 37,000 |
| 2015/01/16 | 856 | 870 | 833 | 857 | 76,000 |
| 2015/01/15 | 845 | 860 | 840 | 858 | 65,000 |
| 2015/01/14 | 857 | 865 | 844 | 848 | 71,000 |
| 2015/01/13 | 872 | 880 | 854 | 872 | 74,000 |
| 2015/01/09 | 886 | 889 | 872 | 875 | 96,000 |
| 2015/01/08 | 894 | 899 | 877 | 889 | 64,000 |
| 2015/01/07 | 890 | 900 | 878 | 879 | 106,000 |
| 2015/01/06 | 888 | 901 | 879 | 881 | 71,000 |
| 2015/01/05 | 895 | 913 | 885 | 901 | 51,000 |