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 |
---|---|---|---|---|---|
2016/12/30 | 901 | 924 | 901 | 921 | 33,300 |
2016/12/29 | 920 | 928 | 899 | 910 | 35,100 |
2016/12/28 | 917 | 923 | 904 | 920 | 14,800 |
2016/12/27 | 920 | 924 | 909 | 917 | 36,900 |
2016/12/26 | 911 | 917 | 906 | 914 | 41,200 |
2016/12/22 | 909 | 917 | 890 | 905 | 67,300 |
2016/12/21 | 928 | 928 | 913 | 918 | 25,800 |
2016/12/20 | 909 | 930 | 909 | 925 | 37,700 |
2016/12/19 | 922 | 922 | 907 | 914 | 22,400 |
2016/12/16 | 928 | 929 | 922 | 926 | 23,500 |
2016/12/15 | 916 | 926 | 910 | 915 | 48,400 |
2016/12/14 | 930 | 935 | 908 | 908 | 54,400 |
2016/12/13 | 919 | 935 | 919 | 935 | 45,500 |
2016/12/12 | 924 | 925 | 903 | 924 | 53,000 |
2016/12/09 | 925 | 927 | 920 | 923 | 65,900 |
2016/12/08 | 926 | 929 | 915 | 929 | 58,400 |
2016/12/07 | 903 | 917 | 903 | 916 | 54,900 |
2016/12/06 | 903 | 908 | 887 | 894 | 52,500 |
2016/12/05 | 916 | 917 | 897 | 900 | 35,800 |
2016/12/02 | 935 | 937 | 922 | 925 | 35,300 |
2016/12/01 | 914 | 938 | 906 | 930 | 57,400 |
2016/11/30 | 898 | 908 | 898 | 905 | 25,900 |
2016/11/29 | 902 | 908 | 890 | 899 | 26,400 |
2016/11/28 | 895 | 905 | 889 | 905 | 33,300 |
2016/11/25 | 887 | 899 | 884 | 891 | 34,200 |
2016/11/24 | 914 | 914 | 881 | 883 | 52,200 |
2016/11/22 | 916 | 924 | 900 | 909 | 49,300 |
2016/11/21 | 919 | 919 | 910 | 915 | 28,000 |
2016/11/18 | 901 | 915 | 899 | 907 | 46,400 |
2016/11/17 | 880 | 893 | 876 | 891 | 27,300 |
2016/11/16 | 905 | 906 | 880 | 886 | 57,200 |
2016/11/15 | 894 | 905 | 888 | 903 | 38,700 |
2016/11/14 | 893 | 902 | 887 | 889 | 91,400 |
2016/11/11 | 867 | 897 | 867 | 890 | 92,000 |
2016/11/10 | 874 | 877 | 862 | 867 | 68,000 |
2016/11/09 | 841 | 873 | 825 | 843 | 132,700 |
2016/11/08 | 830 | 834 | 820 | 831 | 46,900 |
2016/11/07 | 817 | 827 | 817 | 824 | 26,800 |
2016/11/04 | 810 | 820 | 807 | 818 | 45,400 |
2016/11/02 | 838 | 838 | 818 | 822 | 41,100 |
2016/11/01 | 829 | 846 | 828 | 844 | 93,400 |
2016/10/31 | 869 | 869 | 804 | 827 | 221,600 |
2016/10/28 | 846 | 873 | 840 | 873 | 174,500 |
2016/10/27 | 810 | 817 | 808 | 813 | 39,700 |
2016/10/26 | 803 | 809 | 802 | 808 | 39,200 |
2016/10/25 | 798 | 804 | 788 | 801 | 52,100 |
2016/10/24 | 773 | 793 | 771 | 793 | 44,000 |
2016/10/21 | 783 | 785 | 764 | 768 | 46,000 |
2016/10/20 | 777 | 785 | 774 | 783 | 29,100 |
2016/10/19 | 770 | 780 | 767 | 774 | 37,400 |
2016/10/18 | 755 | 770 | 753 | 768 | 32,200 |
2016/10/17 | 759 | 760 | 750 | 755 | 13,100 |
2016/10/14 | 754 | 759 | 752 | 758 | 18,500 |
2016/10/13 | 754 | 758 | 753 | 756 | 27,400 |
2016/10/12 | 757 | 769 | 755 | 756 | 25,800 |
2016/10/11 | 767 | 773 | 763 | 767 | 26,100 |
2016/10/07 | 768 | 775 | 754 | 764 | 30,700 |
2016/10/06 | 745 | 776 | 745 | 765 | 75,000 |
2016/10/05 | 733 | 745 | 733 | 744 | 38,700 |
2016/10/04 | 732 | 737 | 730 | 737 | 21,400 |
2016/10/03 | 739 | 743 | 727 | 737 | 41,400 |
2016/09/30 | 725 | 739 | 717 | 732 | 24,500 |
2016/09/29 | 744 | 744 | 730 | 732 | 41,200 |
2016/09/28 | 733 | 744 | 727 | 739 | 32,500 |
2016/09/27 | 719 | 739 | 708 | 739 | 53,700 |
2016/09/26 | 732 | 732 | 712 | 719 | 46,600 |
2016/09/23 | 714 | 734 | 714 | 733 | 39,000 |
2016/09/21 | 707 | 713 | 692 | 710 | 57,600 |
2016/09/20 | 706 | 711 | 701 | 706 | 36,300 |
2016/09/16 | 699 | 704 | 695 | 704 | 26,000 |
2016/09/15 | 720 | 720 | 689 | 693 | 50,500 |
2016/09/14 | 705 | 716 | 702 | 714 | 35,900 |
2016/09/13 | 720 | 720 | 711 | 714 | 31,600 |
2016/09/12 | 723 | 727 | 713 | 721 | 35,700 |
2016/09/09 | 728 | 738 | 728 | 731 | 58,100 |
2016/09/08 | 725 | 744 | 725 | 741 | 68,900 |
2016/09/07 | 719 | 736 | 717 | 731 | 31,700 |
2016/09/06 | 728 | 739 | 726 | 727 | 46,600 |
2016/09/05 | 731 | 740 | 729 | 732 | 24,400 |
2016/09/02 | 728 | 729 | 722 | 725 | 23,200 |
2016/09/01 | 718 | 732 | 718 | 730 | 19,100 |
2016/08/31 | 722 | 733 | 713 | 732 | 56,500 |
2016/08/30 | 716 | 719 | 708 | 714 | 34,900 |
2016/08/29 | 720 | 724 | 709 | 711 | 42,500 |
2016/08/26 | 717 | 717 | 701 | 705 | 52,900 |
2016/08/25 | 722 | 723 | 718 | 722 | 31,000 |
2016/08/24 | 714 | 728 | 712 | 716 | 82,000 |
2016/08/23 | 709 | 721 | 708 | 712 | 68,600 |
2016/08/22 | 705 | 721 | 705 | 717 | 67,300 |
2016/08/19 | 692 | 711 | 692 | 707 | 53,900 |
2016/08/18 | 700 | 705 | 687 | 689 | 69,800 |
2016/08/17 | 683 | 717 | 672 | 714 | 74,500 |
2016/08/16 | 696 | 703 | 690 | 690 | 32,900 |
2016/08/15 | 691 | 700 | 687 | 692 | 24,800 |
2016/08/12 | 692 | 699 | 681 | 698 | 42,400 |
2016/08/10 | 697 | 697 | 684 | 688 | 36,900 |
2016/08/09 | 675 | 694 | 665 | 692 | 54,900 |
2016/08/08 | 691 | 691 | 676 | 684 | 54,600 |
2016/08/05 | 708 | 714 | 681 | 685 | 41,100 |
2016/08/04 | 671 | 704 | 670 | 702 | 57,000 |
2016/08/03 | 680 | 690 | 669 | 675 | 52,000 |
2016/08/02 | 690 | 702 | 684 | 690 | 48,900 |
2016/08/01 | 697 | 706 | 687 | 700 | 38,100 |
2016/07/29 | 712 | 717 | 693 | 711 | 56,900 |
2016/07/28 | 722 | 722 | 707 | 715 | 45,600 |
2016/07/27 | 731 | 731 | 714 | 724 | 44,100 |
2016/07/26 | 742 | 742 | 709 | 718 | 95,100 |
2016/07/25 | 719 | 745 | 710 | 739 | 94,800 |
2016/07/22 | 716 | 722 | 707 | 714 | 29,500 |
2016/07/21 | 724 | 726 | 716 | 724 | 32,300 |
2016/07/20 | 710 | 717 | 705 | 716 | 24,000 |
2016/07/19 | 719 | 723 | 709 | 715 | 38,500 |
2016/07/15 | 733 | 734 | 717 | 717 | 116,900 |
2016/07/14 | 689 | 732 | 684 | 730 | 173,900 |
2016/07/13 | 690 | 695 | 670 | 673 | 86,100 |
2016/07/12 | 681 | 689 | 677 | 681 | 73,900 |
2016/07/11 | 642 | 675 | 641 | 675 | 133,000 |
2016/07/08 | 641 | 645 | 627 | 632 | 71,900 |
2016/07/07 | 648 | 648 | 638 | 648 | 61,000 |
2016/07/06 | 659 | 662 | 636 | 648 | 71,400 |
2016/07/05 | 657 | 667 | 656 | 666 | 62,800 |
2016/07/04 | 642 | 663 | 638 | 655 | 115,500 |
2016/07/01 | 638 | 651 | 638 | 646 | 69,700 |
2016/06/30 | 651 | 652 | 636 | 636 | 65,000 |
2016/06/29 | 650 | 650 | 633 | 641 | 69,600 |
2016/06/28 | 626 | 645 | 626 | 636 | 98,000 |
2016/06/27 | 632 | 641 | 625 | 636 | 75,100 |
2016/06/24 | 660 | 660 | 608 | 616 | 107,200 |
2016/06/23 | 650 | 657 | 640 | 656 | 48,600 |
2016/06/22 | 643 | 649 | 636 | 643 | 38,100 |
2016/06/21 | 637 | 648 | 634 | 645 | 48,300 |
2016/06/20 | 623 | 641 | 621 | 638 | 57,500 |
2016/06/17 | 619 | 627 | 611 | 611 | 83,700 |
2016/06/16 | 622 | 626 | 610 | 613 | 76,500 |
2016/06/15 | 620 | 632 | 616 | 621 | 48,300 |
2016/06/14 | 620 | 635 | 617 | 629 | 63,700 |
2016/06/13 | 642 | 642 | 622 | 626 | 88,300 |
2016/06/10 | 662 | 666 | 648 | 652 | 147,100 |
2016/06/09 | 678 | 682 | 665 | 672 | 46,900 |
2016/06/08 | 675 | 686 | 670 | 683 | 82,300 |
2016/06/07 | 673 | 678 | 671 | 676 | 40,200 |
2016/06/06 | 669 | 674 | 662 | 671 | 64,600 |
2016/06/03 | 692 | 692 | 675 | 682 | 45,400 |
2016/06/02 | 710 | 711 | 686 | 688 | 56,900 |
2016/06/01 | 707 | 714 | 704 | 710 | 29,700 |
2016/05/31 | 701 | 710 | 700 | 709 | 27,000 |
2016/05/30 | 707 | 707 | 697 | 703 | 42,100 |
2016/05/27 | 710 | 711 | 699 | 701 | 46,600 |
2016/05/26 | 725 | 725 | 707 | 709 | 37,100 |
2016/05/25 | 731 | 731 | 710 | 716 | 60,200 |
2016/05/24 | 729 | 730 | 715 | 717 | 48,400 |
2016/05/23 | 735 | 738 | 715 | 736 | 64,600 |
2016/05/20 | 715 | 746 | 715 | 738 | 74,900 |
2016/05/19 | 708 | 721 | 708 | 720 | 95,300 |
2016/05/18 | 706 | 713 | 697 | 704 | 75,600 |
2016/05/17 | 709 | 711 | 701 | 708 | 51,600 |
2016/05/16 | 697 | 710 | 690 | 693 | 65,500 |
2016/05/13 | 695 | 696 | 682 | 687 | 132,000 |
2016/05/12 | 736 | 737 | 681 | 691 | 226,400 |
2016/05/11 | 765 | 765 | 733 | 753 | 89,800 |
2016/05/10 | 739 | 752 | 733 | 743 | 58,200 |
2016/05/09 | 746 | 753 | 730 | 731 | 35,100 |
2016/05/06 | 743 | 745 | 722 | 734 | 44,800 |
2016/05/02 | 756 | 760 | 738 | 743 | 79,900 |
2016/04/28 | 805 | 830 | 783 | 786 | 48,000 |
2016/04/27 | 810 | 817 | 795 | 800 | 55,300 |
2016/04/26 | 819 | 823 | 803 | 809 | 42,700 |
2016/04/25 | 838 | 838 | 813 | 827 | 59,300 |
2016/04/22 | 827 | 832 | 811 | 826 | 64,300 |
2016/04/21 | 827 | 846 | 823 | 828 | 89,500 |
2016/04/20 | 843 | 849 | 825 | 827 | 56,700 |
2016/04/19 | 859 | 874 | 836 | 841 | 70,000 |
2016/04/18 | 791 | 856 | 791 | 844 | 168,600 |
2016/04/15 | 800 | 800 | 782 | 785 | 65,900 |
2016/04/14 | 766 | 770 | 752 | 770 | 38,800 |
2016/04/13 | 751 | 759 | 742 | 751 | 33,600 |
2016/04/12 | 741 | 751 | 731 | 744 | 28,600 |
2016/04/11 | 746 | 746 | 713 | 740 | 34,400 |
2016/04/08 | 733 | 757 | 726 | 747 | 36,300 |
2016/04/07 | 741 | 759 | 733 | 742 | 39,000 |
2016/04/06 | 738 | 756 | 738 | 743 | 36,000 |
2016/04/05 | 774 | 774 | 737 | 740 | 68,200 |
2016/04/04 | 771 | 797 | 766 | 788 | 56,400 |
2016/04/01 | 804 | 809 | 767 | 767 | 85,900 |
2016/03/31 | 822 | 836 | 812 | 812 | 54,700 |
2016/03/30 | 834 | 840 | 817 | 820 | 47,900 |
2016/03/29 | 815 | 837 | 815 | 832 | 59,700 |
2016/03/28 | 847 | 850 | 822 | 834 | 59,100 |
2016/03/25 | 841 | 843 | 815 | 832 | 67,500 |
2016/03/24 | 804 | 828 | 794 | 819 | 115,700 |
2016/03/23 | 818 | 821 | 802 | 809 | 28,700 |
2016/03/22 | 811 | 821 | 801 | 815 | 54,600 |
2016/03/18 | 820 | 825 | 796 | 801 | 74,500 |
2016/03/17 | 826 | 841 | 816 | 823 | 44,200 |
2016/03/16 | 832 | 836 | 823 | 826 | 38,300 |
2016/03/15 | 836 | 852 | 836 | 837 | 29,500 |
2016/03/14 | 828 | 849 | 824 | 840 | 66,600 |
2016/03/11 | 788 | 826 | 787 | 816 | 78,400 |
2016/03/10 | 791 | 811 | 791 | 803 | 61,800 |
2016/03/09 | 790 | 800 | 769 | 791 | 81,100 |
2016/03/08 | 791 | 806 | 768 | 791 | 61,000 |
2016/03/07 | 813 | 813 | 791 | 801 | 51,700 |
2016/03/04 | 786 | 819 | 782 | 817 | 76,600 |
2016/03/03 | 781 | 797 | 781 | 794 | 27,000 |
2016/03/02 | 783 | 791 | 771 | 780 | 127,200 |
2016/03/01 | 768 | 786 | 762 | 779 | 105,200 |
2016/02/29 | 785 | 788 | 764 | 771 | 133,900 |
2016/02/26 | 750 | 771 | 739 | 771 | 101,400 |
2016/02/25 | 731 | 769 | 729 | 736 | 105,600 |
2016/02/24 | 721 | 734 | 701 | 716 | 125,600 |
2016/02/23 | 747 | 754 | 729 | 730 | 49,800 |
2016/02/22 | 746 | 752 | 741 | 745 | 54,000 |
2016/02/19 | 760 | 763 | 741 | 759 | 63,800 |
2016/02/18 | 777 | 786 | 752 | 764 | 100,300 |
2016/02/17 | 756 | 784 | 753 | 764 | 53,900 |
2016/02/16 | 780 | 794 | 759 | 759 | 118,600 |
2016/02/15 | 778 | 796 | 771 | 777 | 89,700 |
2016/02/12 | 793 | 808 | 756 | 758 | 104,700 |
2016/02/10 | 881 | 898 | 828 | 836 | 56,000 |
2016/02/09 | 885 | 900 | 860 | 889 | 51,800 |
2016/02/08 | 859 | 941 | 859 | 932 | 63,600 |
2016/02/05 | 849 | 869 | 830 | 853 | 34,300 |
2016/02/04 | 863 | 893 | 850 | 875 | 33,200 |
2016/02/03 | 879 | 884 | 859 | 878 | 20,000 |
2016/02/02 | 907 | 917 | 900 | 906 | 21,300 |
2016/02/01 | 910 | 934 | 907 | 925 | 64,900 |
2016/01/29 | 879 | 910 | 864 | 910 | 29,000 |
2016/01/28 | 893 | 897 | 881 | 891 | 29,000 |
2016/01/27 | 871 | 896 | 871 | 893 | 16,000 |
2016/01/26 | 884 | 891 | 866 | 870 | 44,000 |
2016/01/25 | 897 | 897 | 863 | 887 | 47,000 |
2016/01/22 | 849 | 857 | 824 | 855 | 39,000 |
2016/01/21 | 840 | 853 | 802 | 824 | 174,000 |
2016/01/20 | 873 | 883 | 845 | 845 | 83,000 |
2016/01/19 | 852 | 885 | 848 | 883 | 140,000 |
2016/01/18 | 840 | 851 | 830 | 846 | 94,000 |
2016/01/15 | 870 | 879 | 847 | 849 | 130,000 |
2016/01/14 | 865 | 875 | 857 | 869 | 124,000 |
2016/01/13 | 870 | 890 | 861 | 867 | 65,000 |
2016/01/12 | 890 | 890 | 855 | 855 | 58,000 |
2016/01/08 | 888 | 907 | 856 | 896 | 72,000 |
2016/01/07 | 900 | 920 | 898 | 903 | 52,000 |
2016/01/06 | 915 | 930 | 905 | 907 | 28,000 |
2016/01/05 | 925 | 937 | 911 | 921 | 49,000 |
2016/01/04 | 958 | 958 | 934 | 939 | 38,000 |