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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,459 | 1,467 | 1,452 | 1,454 | 23,100 |
| 2017/12/28 | 1,473 | 1,476 | 1,456 | 1,459 | 41,600 |
| 2017/12/27 | 1,468 | 1,483 | 1,462 | 1,474 | 27,900 |
| 2017/12/26 | 1,481 | 1,485 | 1,466 | 1,474 | 38,900 |
| 2017/12/25 | 1,489 | 1,489 | 1,462 | 1,484 | 32,300 |
| 2017/12/22 | 1,464 | 1,493 | 1,461 | 1,484 | 79,100 |
| 2017/12/21 | 1,451 | 1,469 | 1,444 | 1,464 | 31,400 |
| 2017/12/20 | 1,460 | 1,462 | 1,448 | 1,450 | 28,400 |
| 2017/12/19 | 1,460 | 1,475 | 1,437 | 1,467 | 67,400 |
| 2017/12/18 | 1,448 | 1,461 | 1,427 | 1,461 | 68,600 |
| 2017/12/15 | 1,401 | 1,422 | 1,399 | 1,421 | 53,900 |
| 2017/12/14 | 1,405 | 1,409 | 1,389 | 1,399 | 47,100 |
| 2017/12/13 | 1,428 | 1,428 | 1,392 | 1,398 | 83,400 |
| 2017/12/12 | 1,451 | 1,456 | 1,429 | 1,432 | 46,100 |
| 2017/12/11 | 1,488 | 1,488 | 1,439 | 1,453 | 75,800 |
| 2017/12/08 | 1,450 | 1,488 | 1,450 | 1,476 | 128,400 |
| 2017/12/07 | 1,400 | 1,468 | 1,400 | 1,454 | 123,100 |
| 2017/12/06 | 1,396 | 1,417 | 1,392 | 1,405 | 139,500 |
| 2017/12/05 | 1,371 | 1,387 | 1,358 | 1,382 | 65,500 |
| 2017/12/04 | 1,379 | 1,403 | 1,374 | 1,376 | 79,100 |
| 2017/12/01 | 1,366 | 1,371 | 1,352 | 1,366 | 63,800 |
| 2017/11/30 | 1,387 | 1,393 | 1,358 | 1,358 | 120,600 |
| 2017/11/29 | 1,354 | 1,375 | 1,349 | 1,374 | 62,800 |
| 2017/11/28 | 1,341 | 1,369 | 1,341 | 1,357 | 76,800 |
| 2017/11/27 | 1,362 | 1,362 | 1,345 | 1,352 | 82,400 |
| 2017/11/24 | 1,325 | 1,335 | 1,316 | 1,332 | 75,800 |
| 2017/11/22 | 1,325 | 1,354 | 1,323 | 1,325 | 111,500 |
| 2017/11/21 | 1,303 | 1,321 | 1,303 | 1,315 | 61,100 |
| 2017/11/20 | 1,294 | 1,308 | 1,288 | 1,300 | 42,500 |
| 2017/11/17 | 1,315 | 1,328 | 1,302 | 1,306 | 69,500 |
| 2017/11/16 | 1,294 | 1,325 | 1,291 | 1,314 | 84,400 |
| 2017/11/15 | 1,285 | 1,308 | 1,272 | 1,295 | 183,100 |
| 2017/11/14 | 1,311 | 1,314 | 1,292 | 1,294 | 68,200 |
| 2017/11/13 | 1,340 | 1,343 | 1,309 | 1,320 | 72,600 |
| 2017/11/10 | 1,348 | 1,362 | 1,341 | 1,341 | 74,400 |
| 2017/11/09 | 1,371 | 1,381 | 1,347 | 1,373 | 99,000 |
| 2017/11/08 | 1,436 | 1,441 | 1,343 | 1,367 | 206,900 |
| 2017/11/07 | 1,417 | 1,446 | 1,415 | 1,441 | 84,900 |
| 2017/11/06 | 1,426 | 1,447 | 1,416 | 1,416 | 66,800 |
| 2017/11/02 | 1,423 | 1,432 | 1,412 | 1,424 | 51,200 |
| 2017/11/01 | 1,432 | 1,439 | 1,412 | 1,432 | 51,000 |
| 2017/10/31 | 1,410 | 1,434 | 1,402 | 1,432 | 65,300 |
| 2017/10/30 | 1,403 | 1,409 | 1,380 | 1,388 | 125,500 |
| 2017/10/27 | 1,401 | 1,419 | 1,401 | 1,404 | 61,800 |
| 2017/10/26 | 1,387 | 1,402 | 1,385 | 1,394 | 63,200 |
| 2017/10/25 | 1,412 | 1,418 | 1,385 | 1,393 | 73,300 |
| 2017/10/24 | 1,385 | 1,412 | 1,383 | 1,410 | 62,800 |
| 2017/10/23 | 1,378 | 1,394 | 1,373 | 1,377 | 69,200 |
| 2017/10/20 | 1,368 | 1,390 | 1,368 | 1,371 | 48,000 |
| 2017/10/19 | 1,397 | 1,400 | 1,374 | 1,374 | 57,200 |
| 2017/10/18 | 1,407 | 1,413 | 1,390 | 1,397 | 58,600 |
| 2017/10/17 | 1,431 | 1,435 | 1,419 | 1,420 | 56,400 |
| 2017/10/16 | 1,444 | 1,449 | 1,435 | 1,438 | 45,600 |
| 2017/10/13 | 1,433 | 1,449 | 1,428 | 1,438 | 56,900 |
| 2017/10/12 | 1,442 | 1,454 | 1,432 | 1,444 | 61,000 |
| 2017/10/11 | 1,453 | 1,467 | 1,443 | 1,444 | 57,800 |
| 2017/10/10 | 1,418 | 1,468 | 1,416 | 1,466 | 87,400 |
| 2017/10/06 | 1,443 | 1,449 | 1,416 | 1,425 | 49,100 |
| 2017/10/05 | 1,486 | 1,486 | 1,430 | 1,432 | 104,400 |
| 2017/10/04 | 1,478 | 1,504 | 1,466 | 1,488 | 93,300 |
| 2017/10/03 | 1,460 | 1,487 | 1,449 | 1,478 | 91,200 |
| 2017/10/02 | 1,450 | 1,465 | 1,433 | 1,449 | 92,500 |
| 2017/09/29 | 1,435 | 1,441 | 1,426 | 1,436 | 52,400 |
| 2017/09/28 | 1,415 | 1,436 | 1,395 | 1,435 | 93,900 |
| 2017/09/27 | 1,435 | 1,443 | 1,380 | 1,391 | 95,100 |
| 2017/09/26 | 1,396 | 1,428 | 1,394 | 1,428 | 92,000 |
| 2017/09/25 | 1,397 | 1,404 | 1,385 | 1,401 | 89,300 |
| 2017/09/22 | 1,370 | 1,386 | 1,361 | 1,383 | 65,500 |
| 2017/09/21 | 1,380 | 1,384 | 1,370 | 1,382 | 45,500 |
| 2017/09/20 | 1,368 | 1,387 | 1,363 | 1,380 | 58,400 |
| 2017/09/19 | 1,352 | 1,370 | 1,343 | 1,369 | 67,500 |
| 2017/09/15 | 1,330 | 1,349 | 1,327 | 1,349 | 71,100 |
| 2017/09/14 | 1,324 | 1,331 | 1,316 | 1,330 | 39,300 |
| 2017/09/13 | 1,330 | 1,336 | 1,319 | 1,332 | 30,500 |
| 2017/09/12 | 1,330 | 1,340 | 1,322 | 1,331 | 50,800 |
| 2017/09/11 | 1,326 | 1,331 | 1,316 | 1,319 | 52,600 |
| 2017/09/08 | 1,324 | 1,328 | 1,310 | 1,316 | 73,600 |
| 2017/09/07 | 1,317 | 1,330 | 1,313 | 1,328 | 47,700 |
| 2017/09/06 | 1,282 | 1,313 | 1,274 | 1,310 | 72,100 |
| 2017/09/05 | 1,305 | 1,325 | 1,298 | 1,302 | 110,500 |
| 2017/09/04 | 1,318 | 1,335 | 1,298 | 1,305 | 76,700 |
| 2017/09/01 | 1,299 | 1,326 | 1,295 | 1,325 | 70,500 |
| 2017/08/31 | 1,316 | 1,316 | 1,287 | 1,303 | 85,700 |
| 2017/08/30 | 1,250 | 1,307 | 1,241 | 1,307 | 158,100 |
| 2017/08/29 | 1,218 | 1,257 | 1,218 | 1,251 | 124,800 |
| 2017/08/28 | 1,242 | 1,242 | 1,224 | 1,229 | 64,000 |
| 2017/08/25 | 1,239 | 1,243 | 1,227 | 1,236 | 62,500 |
| 2017/08/24 | 1,245 | 1,257 | 1,238 | 1,245 | 82,100 |
| 2017/08/23 | 1,251 | 1,253 | 1,238 | 1,245 | 79,200 |
| 2017/08/22 | 1,262 | 1,267 | 1,245 | 1,245 | 53,700 |
| 2017/08/21 | 1,249 | 1,263 | 1,249 | 1,253 | 61,800 |
| 2017/08/18 | 1,244 | 1,269 | 1,244 | 1,253 | 82,100 |
| 2017/08/17 | 1,230 | 1,285 | 1,230 | 1,274 | 125,600 |
| 2017/08/16 | 1,255 | 1,267 | 1,247 | 1,249 | 69,800 |
| 2017/08/15 | 1,270 | 1,277 | 1,250 | 1,252 | 109,800 |
| 2017/08/14 | 1,268 | 1,299 | 1,261 | 1,263 | 176,500 |
| 2017/08/10 | 1,361 | 1,368 | 1,280 | 1,284 | 351,500 |
| 2017/08/09 | 1,403 | 1,422 | 1,350 | 1,359 | 331,600 |
| 2017/08/08 | 1,366 | 1,374 | 1,353 | 1,371 | 87,300 |
| 2017/08/07 | 1,352 | 1,379 | 1,352 | 1,368 | 91,700 |
| 2017/08/04 | 1,335 | 1,349 | 1,329 | 1,346 | 77,400 |
| 2017/08/03 | 1,323 | 1,340 | 1,320 | 1,340 | 64,400 |
| 2017/08/02 | 1,333 | 1,336 | 1,311 | 1,332 | 54,400 |
| 2017/08/01 | 1,336 | 1,345 | 1,314 | 1,325 | 77,300 |
| 2017/07/31 | 1,312 | 1,345 | 1,308 | 1,335 | 75,100 |
| 2017/07/28 | 1,313 | 1,329 | 1,304 | 1,322 | 77,800 |
| 2017/07/27 | 1,326 | 1,334 | 1,311 | 1,315 | 113,900 |
| 2017/07/26 | 1,346 | 1,346 | 1,316 | 1,322 | 82,200 |
| 2017/07/25 | 1,367 | 1,370 | 1,339 | 1,345 | 57,000 |
| 2017/07/24 | 1,366 | 1,369 | 1,352 | 1,367 | 61,100 |
| 2017/07/21 | 1,344 | 1,375 | 1,343 | 1,372 | 92,600 |
| 2017/07/20 | 1,298 | 1,359 | 1,298 | 1,349 | 118,600 |
| 2017/07/19 | 1,320 | 1,324 | 1,294 | 1,297 | 106,400 |
| 2017/07/18 | 1,315 | 1,332 | 1,315 | 1,324 | 105,100 |
| 2017/07/14 | 1,335 | 1,338 | 1,318 | 1,325 | 137,000 |
| 2017/07/13 | 1,350 | 1,358 | 1,335 | 1,339 | 199,300 |
| 2017/07/12 | 1,399 | 1,399 | 1,354 | 1,364 | 122,900 |
| 2017/07/11 | 1,407 | 1,417 | 1,384 | 1,392 | 92,700 |
| 2017/07/10 | 1,402 | 1,420 | 1,392 | 1,405 | 105,600 |
| 2017/07/07 | 1,366 | 1,395 | 1,365 | 1,388 | 118,400 |
| 2017/07/06 | 1,375 | 1,378 | 1,347 | 1,377 | 148,100 |
| 2017/07/05 | 1,325 | 1,370 | 1,318 | 1,368 | 172,700 |
| 2017/07/04 | 1,341 | 1,347 | 1,324 | 1,327 | 129,700 |
| 2017/07/03 | 1,327 | 1,338 | 1,320 | 1,331 | 75,500 |
| 2017/06/30 | 1,304 | 1,328 | 1,288 | 1,327 | 112,700 |
| 2017/06/29 | 1,290 | 1,306 | 1,286 | 1,300 | 73,500 |
| 2017/06/28 | 1,294 | 1,299 | 1,274 | 1,276 | 61,800 |
| 2017/06/27 | 1,320 | 1,324 | 1,291 | 1,296 | 97,100 |
| 2017/06/26 | 1,315 | 1,334 | 1,307 | 1,327 | 90,200 |
| 2017/06/23 | 1,333 | 1,348 | 1,312 | 1,314 | 101,900 |
| 2017/06/22 | 1,311 | 1,336 | 1,299 | 1,328 | 113,100 |
| 2017/06/21 | 1,278 | 1,320 | 1,265 | 1,309 | 124,500 |
| 2017/06/20 | 1,261 | 1,284 | 1,255 | 1,284 | 126,000 |
| 2017/06/19 | 1,248 | 1,257 | 1,228 | 1,255 | 97,000 |
| 2017/06/16 | 1,209 | 1,261 | 1,193 | 1,261 | 158,600 |
| 2017/06/15 | 1,221 | 1,226 | 1,209 | 1,218 | 68,000 |
| 2017/06/14 | 1,241 | 1,247 | 1,222 | 1,222 | 58,600 |
| 2017/06/13 | 1,256 | 1,256 | 1,242 | 1,249 | 65,400 |
| 2017/06/12 | 1,227 | 1,263 | 1,221 | 1,258 | 96,600 |
| 2017/06/09 | 1,206 | 1,238 | 1,197 | 1,236 | 139,400 |
| 2017/06/08 | 1,228 | 1,235 | 1,204 | 1,204 | 70,400 |
| 2017/06/07 | 1,215 | 1,233 | 1,214 | 1,224 | 77,400 |
| 2017/06/06 | 1,250 | 1,259 | 1,229 | 1,233 | 69,800 |
| 2017/06/05 | 1,220 | 1,255 | 1,205 | 1,251 | 104,400 |
| 2017/06/02 | 1,250 | 1,268 | 1,221 | 1,225 | 178,300 |
| 2017/06/01 | 1,214 | 1,248 | 1,211 | 1,246 | 79,900 |
| 2017/05/31 | 1,226 | 1,239 | 1,215 | 1,219 | 71,600 |
| 2017/05/30 | 1,179 | 1,233 | 1,172 | 1,225 | 105,800 |
| 2017/05/29 | 1,209 | 1,212 | 1,175 | 1,177 | 43,900 |
| 2017/05/26 | 1,185 | 1,225 | 1,180 | 1,208 | 107,100 |
| 2017/05/25 | 1,185 | 1,193 | 1,172 | 1,185 | 73,000 |
| 2017/05/24 | 1,190 | 1,201 | 1,180 | 1,186 | 93,900 |
| 2017/05/23 | 1,208 | 1,208 | 1,187 | 1,187 | 74,800 |
| 2017/05/22 | 1,195 | 1,207 | 1,186 | 1,203 | 96,400 |
| 2017/05/19 | 1,171 | 1,184 | 1,151 | 1,181 | 96,700 |
| 2017/05/18 | 1,100 | 1,162 | 1,094 | 1,156 | 217,000 |
| 2017/05/17 | 1,141 | 1,178 | 1,112 | 1,166 | 164,000 |
| 2017/05/16 | 1,133 | 1,144 | 1,124 | 1,141 | 115,900 |
| 2017/05/15 | 1,125 | 1,132 | 1,105 | 1,129 | 94,100 |
| 2017/05/12 | 1,083 | 1,131 | 1,075 | 1,130 | 219,700 |
| 2017/05/11 | 1,030 | 1,084 | 1,029 | 1,075 | 144,500 |
| 2017/05/10 | 1,029 | 1,037 | 1,026 | 1,035 | 37,300 |
| 2017/05/09 | 1,038 | 1,039 | 1,024 | 1,026 | 75,500 |
| 2017/05/08 | 1,001 | 1,040 | 1,001 | 1,038 | 147,800 |
| 2017/05/02 | 976 | 985 | 976 | 981 | 38,300 |
| 2017/05/01 | 962 | 974 | 958 | 974 | 45,900 |
| 2017/04/28 | 969 | 979 | 962 | 964 | 58,400 |
| 2017/04/27 | 960 | 973 | 957 | 964 | 60,800 |
| 2017/04/26 | 951 | 971 | 947 | 956 | 116,900 |
| 2017/04/25 | 923 | 943 | 917 | 942 | 70,100 |
| 2017/04/24 | 920 | 923 | 916 | 919 | 39,600 |
| 2017/04/21 | 907 | 914 | 905 | 911 | 51,100 |
| 2017/04/20 | 906 | 912 | 906 | 908 | 25,000 |
| 2017/04/19 | 900 | 908 | 893 | 903 | 55,200 |
| 2017/04/18 | 898 | 903 | 894 | 900 | 38,600 |
| 2017/04/17 | 870 | 899 | 870 | 895 | 56,000 |
| 2017/04/14 | 877 | 881 | 871 | 873 | 42,700 |
| 2017/04/13 | 870 | 881 | 870 | 880 | 40,300 |
| 2017/04/12 | 883 | 884 | 871 | 877 | 32,400 |
| 2017/04/11 | 887 | 900 | 887 | 888 | 20,100 |
| 2017/04/10 | 899 | 900 | 886 | 890 | 32,100 |
| 2017/04/07 | 891 | 896 | 884 | 890 | 44,600 |
| 2017/04/06 | 920 | 920 | 884 | 884 | 74,900 |
| 2017/04/05 | 910 | 919 | 890 | 890 | 50,800 |
| 2017/04/04 | 916 | 925 | 894 | 910 | 79,400 |
| 2017/04/03 | 913 | 921 | 909 | 915 | 30,900 |
| 2017/03/31 | 933 | 936 | 908 | 909 | 41,000 |
| 2017/03/30 | 940 | 943 | 925 | 930 | 32,000 |
| 2017/03/29 | 948 | 951 | 933 | 938 | 35,300 |
| 2017/03/28 | 939 | 954 | 934 | 954 | 80,500 |
| 2017/03/27 | 944 | 948 | 928 | 930 | 45,800 |
| 2017/03/24 | 927 | 941 | 920 | 941 | 67,100 |
| 2017/03/23 | 935 | 935 | 923 | 926 | 27,700 |
| 2017/03/22 | 928 | 930 | 921 | 924 | 51,400 |
| 2017/03/21 | 923 | 936 | 923 | 932 | 43,200 |
| 2017/03/17 | 928 | 929 | 920 | 928 | 20,000 |
| 2017/03/16 | 920 | 930 | 917 | 929 | 43,100 |
| 2017/03/15 | 930 | 930 | 917 | 919 | 16,600 |
| 2017/03/14 | 930 | 931 | 921 | 928 | 20,600 |
| 2017/03/13 | 931 | 932 | 912 | 931 | 29,600 |
| 2017/03/10 | 926 | 934 | 917 | 931 | 79,400 |
| 2017/03/09 | 921 | 921 | 913 | 919 | 13,200 |
| 2017/03/08 | 914 | 918 | 912 | 914 | 24,600 |
| 2017/03/07 | 913 | 917 | 912 | 914 | 25,500 |
| 2017/03/06 | 922 | 922 | 912 | 913 | 49,800 |
| 2017/03/03 | 915 | 927 | 915 | 920 | 24,000 |
| 2017/03/02 | 930 | 930 | 916 | 917 | 24,000 |
| 2017/03/01 | 910 | 924 | 905 | 916 | 57,700 |
| 2017/02/28 | 935 | 938 | 917 | 920 | 50,500 |
| 2017/02/27 | 931 | 935 | 916 | 931 | 46,900 |
| 2017/02/24 | 914 | 933 | 914 | 932 | 62,400 |
| 2017/02/23 | 932 | 933 | 914 | 919 | 49,100 |
| 2017/02/22 | 930 | 932 | 924 | 930 | 30,400 |
| 2017/02/21 | 914 | 933 | 914 | 929 | 45,200 |
| 2017/02/20 | 908 | 915 | 906 | 915 | 20,700 |
| 2017/02/17 | 898 | 913 | 898 | 908 | 34,300 |
| 2017/02/16 | 893 | 899 | 888 | 898 | 39,100 |
| 2017/02/15 | 897 | 900 | 889 | 890 | 31,700 |
| 2017/02/14 | 900 | 900 | 882 | 886 | 35,100 |
| 2017/02/13 | 891 | 891 | 882 | 884 | 33,600 |
| 2017/02/10 | 884 | 886 | 871 | 879 | 44,700 |
| 2017/02/09 | 878 | 881 | 869 | 872 | 83,400 |
| 2017/02/08 | 895 | 902 | 872 | 878 | 124,500 |
| 2017/02/07 | 920 | 920 | 906 | 917 | 13,800 |
| 2017/02/06 | 922 | 922 | 910 | 915 | 20,400 |
| 2017/02/03 | 915 | 920 | 913 | 917 | 15,100 |
| 2017/02/02 | 929 | 929 | 912 | 915 | 22,700 |
| 2017/02/01 | 914 | 925 | 910 | 924 | 19,000 |
| 2017/01/31 | 926 | 934 | 917 | 920 | 31,100 |
| 2017/01/30 | 934 | 935 | 926 | 932 | 11,900 |
| 2017/01/27 | 937 | 938 | 929 | 934 | 27,600 |
| 2017/01/26 | 937 | 937 | 924 | 933 | 22,400 |
| 2017/01/25 | 940 | 940 | 920 | 929 | 40,000 |
| 2017/01/24 | 914 | 923 | 907 | 923 | 18,400 |
| 2017/01/23 | 904 | 923 | 904 | 918 | 18,300 |
| 2017/01/20 | 920 | 922 | 910 | 918 | 20,700 |
| 2017/01/19 | 919 | 919 | 901 | 918 | 29,000 |
| 2017/01/18 | 904 | 914 | 893 | 911 | 22,900 |
| 2017/01/17 | 919 | 920 | 898 | 910 | 40,000 |
| 2017/01/16 | 945 | 949 | 912 | 921 | 36,700 |
| 2017/01/13 | 941 | 945 | 928 | 940 | 46,700 |
| 2017/01/12 | 949 | 952 | 935 | 946 | 30,300 |
| 2017/01/11 | 949 | 957 | 946 | 954 | 20,800 |
| 2017/01/10 | 959 | 961 | 945 | 950 | 43,000 |
| 2017/01/06 | 944 | 964 | 942 | 962 | 47,500 |
| 2017/01/05 | 962 | 962 | 942 | 952 | 34,600 |
| 2017/01/04 | 924 | 968 | 912 | 962 | 86,300 |