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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,033 | 1,054 | 1,030 | 1,051 | 54,500 |
| 2018/12/27 | 998 | 1,034 | 998 | 1,031 | 91,000 |
| 2018/12/26 | 974 | 997 | 967 | 983 | 56,500 |
| 2018/12/25 | 1,010 | 1,012 | 967 | 970 | 64,300 |
| 2018/12/21 | 1,084 | 1,084 | 1,030 | 1,031 | 68,600 |
| 2018/12/20 | 1,096 | 1,137 | 1,071 | 1,071 | 71,800 |
| 2018/12/19 | 1,099 | 1,124 | 1,099 | 1,113 | 52,500 |
| 2018/12/18 | 1,112 | 1,122 | 1,092 | 1,096 | 52,800 |
| 2018/12/17 | 1,100 | 1,145 | 1,096 | 1,120 | 95,100 |
| 2018/12/14 | 1,155 | 1,160 | 1,103 | 1,109 | 96,000 |
| 2018/12/13 | 1,113 | 1,158 | 1,109 | 1,137 | 82,600 |
| 2018/12/12 | 1,092 | 1,109 | 1,082 | 1,103 | 57,600 |
| 2018/12/11 | 1,101 | 1,107 | 1,078 | 1,079 | 62,100 |
| 2018/12/10 | 1,099 | 1,127 | 1,088 | 1,092 | 76,200 |
| 2018/12/07 | 1,113 | 1,150 | 1,100 | 1,105 | 125,000 |
| 2018/12/06 | 1,135 | 1,135 | 1,096 | 1,109 | 146,000 |
| 2018/12/05 | 1,154 | 1,161 | 1,141 | 1,149 | 56,600 |
| 2018/12/04 | 1,171 | 1,189 | 1,141 | 1,155 | 100,900 |
| 2018/12/03 | 1,175 | 1,190 | 1,170 | 1,176 | 143,700 |
| 2018/11/30 | 1,125 | 1,168 | 1,093 | 1,144 | 140,700 |
| 2018/11/29 | 1,142 | 1,145 | 1,122 | 1,133 | 54,500 |
| 2018/11/28 | 1,096 | 1,171 | 1,081 | 1,141 | 166,000 |
| 2018/11/27 | 1,051 | 1,109 | 1,045 | 1,085 | 168,600 |
| 2018/11/26 | 1,034 | 1,057 | 1,029 | 1,045 | 65,800 |
| 2018/11/22 | 1,042 | 1,049 | 1,020 | 1,046 | 69,500 |
| 2018/11/21 | 1,038 | 1,049 | 1,033 | 1,048 | 39,600 |
| 2018/11/20 | 1,061 | 1,064 | 1,046 | 1,064 | 28,100 |
| 2018/11/19 | 1,066 | 1,072 | 1,047 | 1,061 | 27,800 |
| 2018/11/16 | 1,078 | 1,081 | 1,061 | 1,069 | 50,200 |
| 2018/11/15 | 1,077 | 1,084 | 1,071 | 1,080 | 35,500 |
| 2018/11/14 | 1,079 | 1,089 | 1,071 | 1,082 | 43,500 |
| 2018/11/13 | 1,078 | 1,082 | 1,063 | 1,079 | 56,600 |
| 2018/11/12 | 1,075 | 1,094 | 1,072 | 1,089 | 29,300 |
| 2018/11/09 | 1,087 | 1,097 | 1,078 | 1,081 | 30,800 |
| 2018/11/08 | 1,074 | 1,099 | 1,072 | 1,088 | 46,200 |
| 2018/11/07 | 1,089 | 1,089 | 1,058 | 1,059 | 71,000 |
| 2018/11/06 | 1,062 | 1,071 | 1,051 | 1,059 | 67,600 |
| 2018/11/05 | 1,055 | 1,075 | 1,053 | 1,058 | 52,600 |
| 2018/11/02 | 1,044 | 1,065 | 1,034 | 1,065 | 54,700 |
| 2018/11/01 | 1,021 | 1,063 | 1,020 | 1,046 | 87,200 |
| 2018/10/31 | 1,025 | 1,036 | 1,014 | 1,032 | 111,800 |
| 2018/10/30 | 1,033 | 1,041 | 1,019 | 1,027 | 94,600 |
| 2018/10/29 | 1,050 | 1,061 | 1,037 | 1,037 | 32,100 |
| 2018/10/26 | 1,063 | 1,063 | 1,034 | 1,041 | 65,800 |
| 2018/10/25 | 1,072 | 1,073 | 1,047 | 1,050 | 99,300 |
| 2018/10/24 | 1,090 | 1,099 | 1,074 | 1,094 | 44,400 |
| 2018/10/23 | 1,095 | 1,096 | 1,081 | 1,085 | 78,300 |
| 2018/10/22 | 1,098 | 1,114 | 1,091 | 1,107 | 33,100 |
| 2018/10/19 | 1,101 | 1,110 | 1,096 | 1,107 | 48,500 |
| 2018/10/18 | 1,129 | 1,129 | 1,111 | 1,113 | 39,300 |
| 2018/10/17 | 1,130 | 1,134 | 1,116 | 1,124 | 36,000 |
| 2018/10/16 | 1,115 | 1,122 | 1,109 | 1,120 | 54,600 |
| 2018/10/15 | 1,121 | 1,131 | 1,103 | 1,122 | 77,700 |
| 2018/10/12 | 1,120 | 1,139 | 1,116 | 1,118 | 72,300 |
| 2018/10/11 | 1,142 | 1,147 | 1,114 | 1,128 | 117,900 |
| 2018/10/10 | 1,187 | 1,188 | 1,152 | 1,165 | 100,900 |
| 2018/10/09 | 1,200 | 1,200 | 1,155 | 1,174 | 107,000 |
| 2018/10/05 | 1,221 | 1,226 | 1,197 | 1,200 | 95,000 |
| 2018/10/04 | 1,230 | 1,238 | 1,220 | 1,232 | 67,400 |
| 2018/10/03 | 1,240 | 1,253 | 1,207 | 1,215 | 117,500 |
| 2018/10/02 | 1,225 | 1,242 | 1,205 | 1,236 | 121,400 |
| 2018/10/01 | 1,230 | 1,230 | 1,205 | 1,214 | 58,500 |
| 2018/09/28 | 1,254 | 1,258 | 1,225 | 1,230 | 74,000 |
| 2018/09/27 | 1,283 | 1,283 | 1,250 | 1,257 | 76,100 |
| 2018/09/26 | 1,266 | 1,285 | 1,245 | 1,284 | 67,700 |
| 2018/09/25 | 1,246 | 1,279 | 1,230 | 1,276 | 143,700 |
| 2018/09/21 | 1,230 | 1,238 | 1,210 | 1,236 | 80,200 |
| 2018/09/20 | 1,242 | 1,242 | 1,212 | 1,225 | 78,800 |
| 2018/09/19 | 1,228 | 1,247 | 1,210 | 1,243 | 67,600 |
| 2018/09/18 | 1,222 | 1,230 | 1,193 | 1,230 | 84,700 |
| 2018/09/14 | 1,202 | 1,231 | 1,197 | 1,215 | 82,100 |
| 2018/09/13 | 1,222 | 1,249 | 1,220 | 1,232 | 43,400 |
| 2018/09/12 | 1,243 | 1,244 | 1,200 | 1,218 | 45,400 |
| 2018/09/11 | 1,251 | 1,251 | 1,219 | 1,243 | 56,100 |
| 2018/09/10 | 1,228 | 1,257 | 1,226 | 1,240 | 73,800 |
| 2018/09/07 | 1,250 | 1,300 | 1,226 | 1,274 | 200,800 |
| 2018/09/06 | 1,199 | 1,238 | 1,177 | 1,220 | 96,000 |
| 2018/09/05 | 1,170 | 1,186 | 1,163 | 1,169 | 27,000 |
| 2018/09/04 | 1,167 | 1,181 | 1,161 | 1,167 | 21,300 |
| 2018/09/03 | 1,199 | 1,199 | 1,165 | 1,171 | 24,400 |
| 2018/08/31 | 1,193 | 1,215 | 1,192 | 1,199 | 14,800 |
| 2018/08/30 | 1,210 | 1,229 | 1,198 | 1,204 | 27,000 |
| 2018/08/29 | 1,195 | 1,203 | 1,187 | 1,195 | 25,100 |
| 2018/08/28 | 1,210 | 1,212 | 1,188 | 1,189 | 30,800 |
| 2018/08/27 | 1,236 | 1,236 | 1,191 | 1,203 | 49,500 |
| 2018/08/24 | 1,233 | 1,233 | 1,216 | 1,221 | 22,200 |
| 2018/08/23 | 1,209 | 1,244 | 1,209 | 1,230 | 48,600 |
| 2018/08/22 | 1,182 | 1,215 | 1,182 | 1,209 | 22,800 |
| 2018/08/21 | 1,181 | 1,196 | 1,172 | 1,182 | 31,600 |
| 2018/08/20 | 1,209 | 1,214 | 1,193 | 1,193 | 24,500 |
| 2018/08/17 | 1,217 | 1,246 | 1,214 | 1,221 | 30,000 |
| 2018/08/16 | 1,213 | 1,216 | 1,187 | 1,210 | 53,800 |
| 2018/08/15 | 1,231 | 1,253 | 1,209 | 1,214 | 44,400 |
| 2018/08/14 | 1,220 | 1,233 | 1,196 | 1,231 | 66,000 |
| 2018/08/13 | 1,242 | 1,249 | 1,220 | 1,237 | 66,800 |
| 2018/08/10 | 1,299 | 1,303 | 1,240 | 1,240 | 66,500 |
| 2018/08/09 | 1,210 | 1,304 | 1,210 | 1,294 | 305,300 |
| 2018/08/08 | 1,259 | 1,263 | 1,239 | 1,245 | 115,300 |
| 2018/08/07 | 1,267 | 1,274 | 1,238 | 1,265 | 40,200 |
| 2018/08/06 | 1,238 | 1,255 | 1,229 | 1,237 | 29,800 |
| 2018/08/03 | 1,264 | 1,268 | 1,236 | 1,240 | 34,000 |
| 2018/08/02 | 1,265 | 1,288 | 1,258 | 1,262 | 49,900 |
| 2018/08/01 | 1,247 | 1,277 | 1,245 | 1,270 | 34,600 |
| 2018/07/31 | 1,260 | 1,271 | 1,238 | 1,252 | 65,400 |
| 2018/07/30 | 1,250 | 1,265 | 1,236 | 1,255 | 45,300 |
| 2018/07/27 | 1,254 | 1,261 | 1,246 | 1,251 | 37,800 |
| 2018/07/26 | 1,247 | 1,257 | 1,235 | 1,254 | 93,400 |
| 2018/07/25 | 1,196 | 1,212 | 1,195 | 1,210 | 38,300 |
| 2018/07/24 | 1,175 | 1,192 | 1,168 | 1,192 | 31,100 |
| 2018/07/23 | 1,160 | 1,175 | 1,153 | 1,159 | 30,900 |
| 2018/07/20 | 1,180 | 1,190 | 1,167 | 1,171 | 26,900 |
| 2018/07/19 | 1,195 | 1,200 | 1,186 | 1,189 | 25,400 |
| 2018/07/18 | 1,199 | 1,214 | 1,189 | 1,200 | 42,800 |
| 2018/07/17 | 1,164 | 1,197 | 1,161 | 1,184 | 31,000 |
| 2018/07/13 | 1,160 | 1,168 | 1,150 | 1,164 | 16,700 |
| 2018/07/12 | 1,168 | 1,172 | 1,148 | 1,151 | 33,700 |
| 2018/07/11 | 1,156 | 1,172 | 1,150 | 1,166 | 53,200 |
| 2018/07/10 | 1,188 | 1,188 | 1,166 | 1,167 | 82,800 |
| 2018/07/09 | 1,133 | 1,167 | 1,121 | 1,166 | 60,200 |
| 2018/07/06 | 1,104 | 1,115 | 1,099 | 1,115 | 45,600 |
| 2018/07/05 | 1,118 | 1,118 | 1,097 | 1,100 | 47,500 |
| 2018/07/04 | 1,115 | 1,132 | 1,114 | 1,123 | 41,100 |
| 2018/07/03 | 1,155 | 1,155 | 1,119 | 1,124 | 81,500 |
| 2018/07/02 | 1,198 | 1,198 | 1,150 | 1,154 | 73,900 |
| 2018/06/29 | 1,217 | 1,221 | 1,192 | 1,202 | 71,700 |
| 2018/06/28 | 1,242 | 1,251 | 1,211 | 1,217 | 54,200 |
| 2018/06/27 | 1,232 | 1,251 | 1,216 | 1,248 | 85,700 |
| 2018/06/26 | 1,280 | 1,282 | 1,242 | 1,245 | 103,300 |
| 2018/06/25 | 1,292 | 1,297 | 1,271 | 1,276 | 76,100 |
| 2018/06/22 | 1,305 | 1,312 | 1,264 | 1,272 | 253,900 |
| 2018/06/21 | 1,274 | 1,309 | 1,271 | 1,275 | 173,600 |
| 2018/06/20 | 1,231 | 1,277 | 1,231 | 1,274 | 96,800 |
| 2018/06/19 | 1,237 | 1,270 | 1,228 | 1,230 | 165,700 |
| 2018/06/18 | 1,234 | 1,255 | 1,228 | 1,249 | 54,100 |
| 2018/06/15 | 1,252 | 1,255 | 1,224 | 1,233 | 92,700 |
| 2018/06/14 | 1,246 | 1,265 | 1,216 | 1,250 | 126,300 |
| 2018/06/13 | 1,275 | 1,275 | 1,237 | 1,253 | 99,700 |
| 2018/06/12 | 1,305 | 1,307 | 1,268 | 1,272 | 63,600 |
| 2018/06/11 | 1,291 | 1,293 | 1,278 | 1,290 | 22,700 |
| 2018/06/08 | 1,284 | 1,300 | 1,275 | 1,289 | 71,300 |
| 2018/06/07 | 1,280 | 1,289 | 1,273 | 1,285 | 29,000 |
| 2018/06/06 | 1,271 | 1,286 | 1,263 | 1,278 | 37,800 |
| 2018/06/05 | 1,293 | 1,293 | 1,263 | 1,273 | 51,300 |
| 2018/06/04 | 1,258 | 1,283 | 1,255 | 1,281 | 44,600 |
| 2018/06/01 | 1,227 | 1,268 | 1,219 | 1,253 | 49,300 |
| 2018/05/31 | 1,241 | 1,241 | 1,212 | 1,228 | 40,800 |
| 2018/05/30 | 1,250 | 1,251 | 1,204 | 1,223 | 186,400 |
| 2018/05/29 | 1,301 | 1,301 | 1,275 | 1,282 | 106,600 |
| 2018/05/28 | 1,314 | 1,314 | 1,287 | 1,302 | 28,000 |
| 2018/05/25 | 1,311 | 1,311 | 1,281 | 1,297 | 56,600 |
| 2018/05/24 | 1,325 | 1,325 | 1,293 | 1,304 | 38,100 |
| 2018/05/23 | 1,297 | 1,344 | 1,296 | 1,330 | 69,000 |
| 2018/05/22 | 1,300 | 1,306 | 1,283 | 1,296 | 38,700 |
| 2018/05/21 | 1,333 | 1,334 | 1,280 | 1,301 | 182,500 |
| 2018/05/18 | 1,307 | 1,344 | 1,282 | 1,329 | 120,200 |
| 2018/05/17 | 1,291 | 1,308 | 1,278 | 1,297 | 72,500 |
| 2018/05/16 | 1,264 | 1,275 | 1,245 | 1,274 | 70,400 |
| 2018/05/15 | 1,216 | 1,269 | 1,216 | 1,254 | 65,200 |
| 2018/05/14 | 1,259 | 1,269 | 1,206 | 1,216 | 156,300 |
| 2018/05/11 | 1,196 | 1,254 | 1,185 | 1,253 | 88,800 |
| 2018/05/10 | 1,172 | 1,187 | 1,156 | 1,187 | 73,800 |
| 2018/05/09 | 1,194 | 1,194 | 1,150 | 1,162 | 87,600 |
| 2018/05/08 | 1,202 | 1,213 | 1,181 | 1,183 | 51,400 |
| 2018/05/07 | 1,200 | 1,206 | 1,191 | 1,202 | 30,000 |
| 2018/05/02 | 1,188 | 1,201 | 1,184 | 1,200 | 21,100 |
| 2018/05/01 | 1,202 | 1,205 | 1,178 | 1,183 | 39,200 |
| 2018/04/27 | 1,230 | 1,230 | 1,198 | 1,204 | 39,800 |
| 2018/04/26 | 1,218 | 1,225 | 1,213 | 1,218 | 35,800 |
| 2018/04/25 | 1,200 | 1,219 | 1,195 | 1,218 | 25,300 |
| 2018/04/24 | 1,200 | 1,215 | 1,194 | 1,205 | 39,800 |
| 2018/04/23 | 1,206 | 1,209 | 1,192 | 1,194 | 26,600 |
| 2018/04/20 | 1,218 | 1,222 | 1,203 | 1,207 | 41,300 |
| 2018/04/19 | 1,185 | 1,226 | 1,185 | 1,219 | 103,700 |
| 2018/04/18 | 1,198 | 1,199 | 1,183 | 1,188 | 69,900 |
| 2018/04/17 | 1,230 | 1,230 | 1,191 | 1,196 | 55,100 |
| 2018/04/16 | 1,235 | 1,243 | 1,222 | 1,230 | 34,600 |
| 2018/04/13 | 1,225 | 1,238 | 1,206 | 1,228 | 43,200 |
| 2018/04/12 | 1,227 | 1,229 | 1,208 | 1,217 | 52,600 |
| 2018/04/11 | 1,238 | 1,238 | 1,221 | 1,228 | 41,400 |
| 2018/04/10 | 1,202 | 1,249 | 1,195 | 1,241 | 81,800 |
| 2018/04/09 | 1,196 | 1,215 | 1,186 | 1,208 | 51,000 |
| 2018/04/06 | 1,187 | 1,208 | 1,184 | 1,199 | 53,700 |
| 2018/04/05 | 1,208 | 1,208 | 1,182 | 1,189 | 60,900 |
| 2018/04/04 | 1,213 | 1,213 | 1,195 | 1,203 | 51,900 |
| 2018/04/03 | 1,199 | 1,202 | 1,192 | 1,195 | 42,400 |
| 2018/04/02 | 1,226 | 1,227 | 1,208 | 1,215 | 30,600 |
| 2018/03/30 | 1,209 | 1,235 | 1,202 | 1,229 | 55,400 |
| 2018/03/29 | 1,219 | 1,219 | 1,181 | 1,198 | 39,300 |
| 2018/03/28 | 1,201 | 1,213 | 1,187 | 1,207 | 42,900 |
| 2018/03/27 | 1,201 | 1,239 | 1,199 | 1,239 | 69,000 |
| 2018/03/26 | 1,203 | 1,211 | 1,177 | 1,194 | 65,500 |
| 2018/03/23 | 1,236 | 1,244 | 1,199 | 1,203 | 82,300 |
| 2018/03/22 | 1,255 | 1,265 | 1,238 | 1,258 | 71,700 |
| 2018/03/20 | 1,257 | 1,258 | 1,238 | 1,248 | 58,600 |
| 2018/03/19 | 1,271 | 1,289 | 1,260 | 1,268 | 36,300 |
| 2018/03/16 | 1,314 | 1,317 | 1,286 | 1,290 | 46,300 |
| 2018/03/15 | 1,334 | 1,335 | 1,308 | 1,316 | 35,700 |
| 2018/03/14 | 1,335 | 1,338 | 1,322 | 1,328 | 64,100 |
| 2018/03/13 | 1,312 | 1,335 | 1,306 | 1,333 | 62,000 |
| 2018/03/12 | 1,341 | 1,348 | 1,311 | 1,321 | 75,800 |
| 2018/03/09 | 1,336 | 1,367 | 1,336 | 1,340 | 117,900 |
| 2018/03/08 | 1,329 | 1,342 | 1,313 | 1,320 | 76,200 |
| 2018/03/07 | 1,340 | 1,366 | 1,312 | 1,315 | 96,000 |
| 2018/03/06 | 1,345 | 1,362 | 1,321 | 1,351 | 127,300 |
| 2018/03/05 | 1,374 | 1,387 | 1,339 | 1,343 | 85,600 |
| 2018/03/02 | 1,399 | 1,412 | 1,381 | 1,386 | 83,100 |
| 2018/03/01 | 1,489 | 1,492 | 1,434 | 1,435 | 116,400 |
| 2018/02/28 | 1,451 | 1,517 | 1,451 | 1,492 | 152,200 |
| 2018/02/27 | 1,480 | 1,510 | 1,469 | 1,481 | 227,800 |
| 2018/02/26 | 1,449 | 1,466 | 1,432 | 1,455 | 143,200 |
| 2018/02/23 | 1,426 | 1,440 | 1,403 | 1,430 | 83,600 |
| 2018/02/22 | 1,412 | 1,431 | 1,398 | 1,426 | 106,200 |
| 2018/02/21 | 1,367 | 1,407 | 1,360 | 1,402 | 94,600 |
| 2018/02/20 | 1,346 | 1,369 | 1,332 | 1,364 | 58,800 |
| 2018/02/19 | 1,331 | 1,356 | 1,319 | 1,356 | 47,000 |
| 2018/02/16 | 1,302 | 1,323 | 1,290 | 1,303 | 38,400 |
| 2018/02/15 | 1,307 | 1,307 | 1,279 | 1,283 | 47,400 |
| 2018/02/14 | 1,311 | 1,341 | 1,292 | 1,297 | 93,100 |
| 2018/02/13 | 1,330 | 1,333 | 1,289 | 1,294 | 89,200 |
| 2018/02/09 | 1,302 | 1,325 | 1,295 | 1,324 | 57,600 |
| 2018/02/08 | 1,346 | 1,373 | 1,321 | 1,346 | 120,500 |
| 2018/02/07 | 1,323 | 1,422 | 1,319 | 1,346 | 235,800 |
| 2018/02/06 | 1,283 | 1,288 | 1,225 | 1,263 | 178,500 |
| 2018/02/05 | 1,323 | 1,339 | 1,313 | 1,332 | 97,200 |
| 2018/02/02 | 1,332 | 1,345 | 1,320 | 1,344 | 60,700 |
| 2018/02/01 | 1,316 | 1,344 | 1,311 | 1,343 | 71,900 |
| 2018/01/31 | 1,325 | 1,338 | 1,310 | 1,310 | 87,700 |
| 2018/01/30 | 1,385 | 1,392 | 1,331 | 1,332 | 102,100 |
| 2018/01/29 | 1,375 | 1,399 | 1,373 | 1,386 | 42,900 |
| 2018/01/26 | 1,367 | 1,377 | 1,363 | 1,366 | 45,100 |
| 2018/01/25 | 1,370 | 1,370 | 1,356 | 1,367 | 34,300 |
| 2018/01/24 | 1,375 | 1,383 | 1,371 | 1,372 | 40,500 |
| 2018/01/23 | 1,369 | 1,378 | 1,369 | 1,375 | 49,700 |
| 2018/01/22 | 1,363 | 1,367 | 1,349 | 1,359 | 82,000 |
| 2018/01/19 | 1,345 | 1,366 | 1,345 | 1,357 | 77,600 |
| 2018/01/18 | 1,388 | 1,392 | 1,344 | 1,345 | 94,900 |
| 2018/01/17 | 1,391 | 1,391 | 1,362 | 1,365 | 96,300 |
| 2018/01/16 | 1,406 | 1,411 | 1,393 | 1,396 | 45,600 |
| 2018/01/15 | 1,417 | 1,432 | 1,409 | 1,412 | 48,200 |
| 2018/01/12 | 1,440 | 1,445 | 1,412 | 1,412 | 83,400 |
| 2018/01/11 | 1,447 | 1,450 | 1,437 | 1,444 | 53,400 |
| 2018/01/10 | 1,459 | 1,460 | 1,445 | 1,447 | 41,900 |
| 2018/01/09 | 1,487 | 1,487 | 1,459 | 1,462 | 33,100 |
| 2018/01/05 | 1,476 | 1,489 | 1,470 | 1,473 | 30,000 |
| 2018/01/04 | 1,470 | 1,473 | 1,442 | 1,470 | 43,200 |