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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,423 | 1,434 | 1,413 | 1,422 | 21,200 |
| 2021/12/29 | 1,386 | 1,424 | 1,386 | 1,424 | 37,300 |
| 2021/12/28 | 1,400 | 1,403 | 1,387 | 1,395 | 38,700 |
| 2021/12/27 | 1,394 | 1,394 | 1,370 | 1,386 | 46,700 |
| 2021/12/24 | 1,396 | 1,396 | 1,380 | 1,385 | 32,300 |
| 2021/12/23 | 1,411 | 1,416 | 1,371 | 1,386 | 23,400 |
| 2021/12/22 | 1,391 | 1,406 | 1,376 | 1,381 | 51,600 |
| 2021/12/21 | 1,414 | 1,418 | 1,386 | 1,389 | 38,700 |
| 2021/12/20 | 1,442 | 1,443 | 1,389 | 1,393 | 80,000 |
| 2021/12/17 | 1,448 | 1,463 | 1,421 | 1,457 | 99,800 |
| 2021/12/16 | 1,463 | 1,468 | 1,444 | 1,451 | 37,300 |
| 2021/12/15 | 1,426 | 1,458 | 1,421 | 1,447 | 57,400 |
| 2021/12/14 | 1,450 | 1,455 | 1,430 | 1,435 | 139,600 |
| 2021/12/13 | 1,474 | 1,486 | 1,441 | 1,455 | 74,100 |
| 2021/12/10 | 1,419 | 1,457 | 1,414 | 1,454 | 193,300 |
| 2021/12/09 | 1,405 | 1,419 | 1,397 | 1,413 | 112,800 |
| 2021/12/08 | 1,405 | 1,415 | 1,395 | 1,405 | 139,800 |
| 2021/12/07 | 1,390 | 1,405 | 1,380 | 1,405 | 223,500 |
| 2021/12/06 | 1,395 | 1,400 | 1,375 | 1,382 | 106,100 |
| 2021/12/03 | 1,395 | 1,404 | 1,386 | 1,395 | 181,100 |
| 2021/12/02 | 1,345 | 1,411 | 1,342 | 1,392 | 182,600 |
| 2021/12/01 | 1,307 | 1,376 | 1,302 | 1,366 | 237,600 |
| 2021/11/30 | 1,239 | 1,310 | 1,239 | 1,307 | 817,500 |
| 2021/11/29 | 1,240 | 1,258 | 1,229 | 1,241 | 157,200 |
| 2021/11/26 | 1,270 | 1,270 | 1,236 | 1,254 | 171,000 |
| 2021/11/25 | 1,275 | 1,280 | 1,266 | 1,278 | 120,800 |
| 2021/11/24 | 1,268 | 1,294 | 1,265 | 1,265 | 110,800 |
| 2021/11/22 | 1,255 | 1,283 | 1,239 | 1,278 | 87,300 |
| 2021/11/19 | 1,261 | 1,269 | 1,249 | 1,264 | 71,200 |
| 2021/11/18 | 1,259 | 1,261 | 1,240 | 1,256 | 97,100 |
| 2021/11/17 | 1,278 | 1,285 | 1,248 | 1,249 | 150,800 |
| 2021/11/16 | 1,308 | 1,322 | 1,284 | 1,285 | 108,300 |
| 2021/11/15 | 1,285 | 1,302 | 1,281 | 1,291 | 154,600 |
| 2021/11/12 | 1,262 | 1,293 | 1,262 | 1,283 | 110,000 |
| 2021/11/11 | 1,291 | 1,291 | 1,257 | 1,262 | 48,900 |
| 2021/11/10 | 1,314 | 1,315 | 1,292 | 1,292 | 29,300 |
| 2021/11/09 | 1,321 | 1,333 | 1,314 | 1,317 | 67,000 |
| 2021/11/08 | 1,335 | 1,335 | 1,313 | 1,321 | 38,700 |
| 2021/11/05 | 1,342 | 1,354 | 1,322 | 1,328 | 40,100 |
| 2021/11/04 | 1,339 | 1,356 | 1,328 | 1,347 | 45,800 |
| 2021/11/02 | 1,352 | 1,353 | 1,322 | 1,324 | 52,400 |
| 2021/11/01 | 1,350 | 1,366 | 1,347 | 1,365 | 58,300 |
| 2021/10/29 | 1,353 | 1,367 | 1,311 | 1,349 | 97,100 |
| 2021/10/28 | 1,300 | 1,314 | 1,279 | 1,293 | 254,600 |
| 2021/10/27 | 1,318 | 1,321 | 1,306 | 1,306 | 27,900 |
| 2021/10/26 | 1,318 | 1,335 | 1,316 | 1,325 | 21,300 |
| 2021/10/25 | 1,325 | 1,329 | 1,309 | 1,311 | 34,500 |
| 2021/10/22 | 1,318 | 1,333 | 1,313 | 1,329 | 36,900 |
| 2021/10/21 | 1,355 | 1,355 | 1,326 | 1,327 | 24,400 |
| 2021/10/20 | 1,360 | 1,364 | 1,343 | 1,345 | 24,300 |
| 2021/10/19 | 1,356 | 1,361 | 1,347 | 1,347 | 27,800 |
| 2021/10/18 | 1,346 | 1,363 | 1,343 | 1,358 | 36,200 |
| 2021/10/15 | 1,334 | 1,340 | 1,322 | 1,337 | 27,300 |
| 2021/10/14 | 1,319 | 1,321 | 1,305 | 1,318 | 33,900 |
| 2021/10/13 | 1,331 | 1,339 | 1,325 | 1,331 | 49,400 |
| 2021/10/12 | 1,350 | 1,358 | 1,333 | 1,333 | 30,400 |
| 2021/10/11 | 1,335 | 1,357 | 1,334 | 1,357 | 32,100 |
| 2021/10/08 | 1,324 | 1,345 | 1,324 | 1,327 | 56,000 |
| 2021/10/07 | 1,297 | 1,309 | 1,294 | 1,294 | 33,800 |
| 2021/10/06 | 1,276 | 1,307 | 1,276 | 1,295 | 45,200 |
| 2021/10/05 | 1,280 | 1,288 | 1,269 | 1,276 | 43,700 |
| 2021/10/04 | 1,312 | 1,324 | 1,280 | 1,291 | 55,800 |
| 2021/10/01 | 1,347 | 1,353 | 1,297 | 1,304 | 67,700 |
| 2021/09/30 | 1,339 | 1,372 | 1,339 | 1,364 | 51,600 |
| 2021/09/29 | 1,363 | 1,363 | 1,323 | 1,338 | 84,000 |
| 2021/09/28 | 1,371 | 1,378 | 1,353 | 1,374 | 66,800 |
| 2021/09/27 | 1,387 | 1,387 | 1,368 | 1,368 | 55,700 |
| 2021/09/24 | 1,377 | 1,389 | 1,372 | 1,382 | 60,100 |
| 2021/09/22 | 1,374 | 1,378 | 1,347 | 1,347 | 47,200 |
| 2021/09/21 | 1,362 | 1,386 | 1,353 | 1,372 | 91,700 |
| 2021/09/17 | 1,363 | 1,387 | 1,358 | 1,387 | 70,400 |
| 2021/09/16 | 1,360 | 1,367 | 1,357 | 1,363 | 45,200 |
| 2021/09/15 | 1,365 | 1,365 | 1,350 | 1,355 | 54,100 |
| 2021/09/14 | 1,369 | 1,377 | 1,358 | 1,377 | 43,500 |
| 2021/09/13 | 1,347 | 1,369 | 1,344 | 1,369 | 43,700 |
| 2021/09/10 | 1,335 | 1,350 | 1,334 | 1,350 | 42,800 |
| 2021/09/09 | 1,342 | 1,344 | 1,332 | 1,339 | 26,000 |
| 2021/09/08 | 1,349 | 1,358 | 1,339 | 1,348 | 50,600 |
| 2021/09/07 | 1,344 | 1,355 | 1,338 | 1,349 | 59,400 |
| 2021/09/06 | 1,337 | 1,345 | 1,326 | 1,330 | 47,900 |
| 2021/09/03 | 1,314 | 1,330 | 1,311 | 1,328 | 47,600 |
| 2021/09/02 | 1,298 | 1,307 | 1,293 | 1,307 | 23,500 |
| 2021/09/01 | 1,290 | 1,301 | 1,287 | 1,297 | 22,200 |
| 2021/08/31 | 1,295 | 1,300 | 1,286 | 1,287 | 38,400 |
| 2021/08/30 | 1,275 | 1,291 | 1,273 | 1,291 | 28,500 |
| 2021/08/27 | 1,268 | 1,268 | 1,255 | 1,261 | 24,100 |
| 2021/08/26 | 1,258 | 1,265 | 1,249 | 1,264 | 36,500 |
| 2021/08/25 | 1,257 | 1,267 | 1,247 | 1,249 | 38,500 |
| 2021/08/24 | 1,237 | 1,258 | 1,237 | 1,258 | 35,800 |
| 2021/08/23 | 1,217 | 1,238 | 1,217 | 1,232 | 28,400 |
| 2021/08/20 | 1,218 | 1,225 | 1,210 | 1,219 | 46,000 |
| 2021/08/19 | 1,239 | 1,240 | 1,222 | 1,222 | 27,900 |
| 2021/08/18 | 1,239 | 1,257 | 1,235 | 1,238 | 31,300 |
| 2021/08/17 | 1,252 | 1,264 | 1,238 | 1,238 | 29,900 |
| 2021/08/16 | 1,269 | 1,273 | 1,248 | 1,248 | 57,700 |
| 2021/08/13 | 1,298 | 1,303 | 1,263 | 1,269 | 63,300 |
| 2021/08/12 | 1,306 | 1,313 | 1,299 | 1,303 | 28,000 |
| 2021/08/11 | 1,300 | 1,311 | 1,291 | 1,295 | 42,500 |
| 2021/08/10 | 1,302 | 1,323 | 1,289 | 1,291 | 48,800 |
| 2021/08/06 | 1,300 | 1,309 | 1,266 | 1,297 | 103,500 |
| 2021/08/05 | 1,353 | 1,355 | 1,343 | 1,343 | 32,000 |
| 2021/08/04 | 1,359 | 1,361 | 1,351 | 1,360 | 22,600 |
| 2021/08/03 | 1,368 | 1,374 | 1,351 | 1,354 | 27,300 |
| 2021/08/02 | 1,364 | 1,381 | 1,359 | 1,373 | 58,500 |
| 2021/07/30 | 1,367 | 1,370 | 1,343 | 1,346 | 63,400 |
| 2021/07/29 | 1,371 | 1,379 | 1,363 | 1,379 | 60,900 |
| 2021/07/28 | 1,371 | 1,383 | 1,370 | 1,371 | 35,200 |
| 2021/07/27 | 1,380 | 1,385 | 1,371 | 1,372 | 28,100 |
| 2021/07/26 | 1,395 | 1,399 | 1,370 | 1,380 | 64,200 |
| 2021/07/21 | 1,353 | 1,362 | 1,350 | 1,356 | 48,100 |
| 2021/07/20 | 1,358 | 1,364 | 1,343 | 1,343 | 31,800 |
| 2021/07/19 | 1,369 | 1,383 | 1,359 | 1,361 | 70,700 |
| 2021/07/16 | 1,377 | 1,386 | 1,375 | 1,379 | 41,100 |
| 2021/07/15 | 1,389 | 1,400 | 1,373 | 1,377 | 68,000 |
| 2021/07/14 | 1,372 | 1,389 | 1,369 | 1,377 | 30,600 |
| 2021/07/13 | 1,363 | 1,379 | 1,363 | 1,372 | 66,700 |
| 2021/07/12 | 1,327 | 1,362 | 1,326 | 1,351 | 119,300 |
| 2021/07/09 | 1,289 | 1,304 | 1,285 | 1,300 | 89,700 |
| 2021/07/08 | 1,303 | 1,313 | 1,293 | 1,300 | 66,000 |
| 2021/07/07 | 1,310 | 1,313 | 1,300 | 1,301 | 32,100 |
| 2021/07/06 | 1,308 | 1,323 | 1,308 | 1,318 | 30,100 |
| 2021/07/05 | 1,317 | 1,322 | 1,311 | 1,311 | 30,200 |
| 2021/07/02 | 1,307 | 1,322 | 1,307 | 1,319 | 38,500 |
| 2021/07/01 | 1,308 | 1,314 | 1,301 | 1,307 | 69,500 |
| 2021/06/30 | 1,324 | 1,327 | 1,307 | 1,307 | 112,600 |
| 2021/06/29 | 1,305 | 1,319 | 1,293 | 1,315 | 80,500 |
| 2021/06/28 | 1,310 | 1,322 | 1,310 | 1,314 | 51,900 |
| 2021/06/25 | 1,325 | 1,329 | 1,311 | 1,313 | 62,600 |
| 2021/06/24 | 1,307 | 1,318 | 1,307 | 1,316 | 31,000 |
| 2021/06/23 | 1,310 | 1,317 | 1,308 | 1,311 | 52,400 |
| 2021/06/22 | 1,308 | 1,320 | 1,294 | 1,312 | 50,200 |
| 2021/06/21 | 1,288 | 1,290 | 1,275 | 1,285 | 79,200 |
| 2021/06/18 | 1,321 | 1,321 | 1,301 | 1,310 | 96,100 |
| 2021/06/17 | 1,336 | 1,337 | 1,317 | 1,317 | 35,200 |
| 2021/06/16 | 1,318 | 1,335 | 1,318 | 1,333 | 35,800 |
| 2021/06/15 | 1,312 | 1,325 | 1,298 | 1,317 | 83,200 |
| 2021/06/14 | 1,318 | 1,319 | 1,303 | 1,314 | 59,800 |
| 2021/06/11 | 1,349 | 1,349 | 1,323 | 1,323 | 93,300 |
| 2021/06/10 | 1,349 | 1,353 | 1,340 | 1,346 | 63,600 |
| 2021/06/09 | 1,354 | 1,364 | 1,349 | 1,349 | 43,000 |
| 2021/06/08 | 1,355 | 1,360 | 1,345 | 1,351 | 81,100 |
| 2021/06/07 | 1,372 | 1,378 | 1,351 | 1,353 | 74,400 |
| 2021/06/04 | 1,345 | 1,362 | 1,337 | 1,355 | 56,800 |
| 2021/06/03 | 1,375 | 1,375 | 1,342 | 1,344 | 136,900 |
| 2021/06/02 | 1,355 | 1,376 | 1,346 | 1,375 | 152,300 |
| 2021/06/01 | 1,340 | 1,354 | 1,324 | 1,354 | 108,800 |
| 2021/05/31 | 1,349 | 1,354 | 1,329 | 1,336 | 153,900 |
| 2021/05/28 | 1,341 | 1,351 | 1,326 | 1,345 | 210,700 |
| 2021/05/27 | 1,320 | 1,328 | 1,308 | 1,311 | 167,500 |
| 2021/05/26 | 1,320 | 1,326 | 1,298 | 1,318 | 244,800 |
| 2021/05/25 | 1,322 | 1,347 | 1,306 | 1,328 | 179,800 |
| 2021/05/24 | 1,317 | 1,324 | 1,307 | 1,309 | 80,500 |
| 2021/05/21 | 1,337 | 1,340 | 1,318 | 1,320 | 116,100 |
| 2021/05/20 | 1,305 | 1,338 | 1,305 | 1,329 | 83,600 |
| 2021/05/19 | 1,295 | 1,316 | 1,291 | 1,305 | 76,000 |
| 2021/05/18 | 1,295 | 1,301 | 1,284 | 1,296 | 53,800 |
| 2021/05/17 | 1,318 | 1,325 | 1,290 | 1,301 | 67,600 |
| 2021/05/14 | 1,300 | 1,306 | 1,289 | 1,290 | 72,100 |
| 2021/05/13 | 1,300 | 1,307 | 1,274 | 1,274 | 90,800 |
| 2021/05/12 | 1,345 | 1,362 | 1,320 | 1,320 | 104,100 |
| 2021/05/11 | 1,405 | 1,405 | 1,347 | 1,347 | 103,700 |
| 2021/05/10 | 1,395 | 1,438 | 1,390 | 1,414 | 145,300 |
| 2021/05/07 | 1,465 | 1,479 | 1,352 | 1,392 | 242,400 |
| 2021/05/06 | 1,432 | 1,451 | 1,427 | 1,435 | 80,900 |
| 2021/04/30 | 1,440 | 1,442 | 1,425 | 1,432 | 83,700 |
| 2021/04/28 | 1,452 | 1,457 | 1,439 | 1,448 | 58,800 |
| 2021/04/27 | 1,473 | 1,473 | 1,453 | 1,454 | 57,200 |
| 2021/04/26 | 1,504 | 1,504 | 1,468 | 1,473 | 65,500 |
| 2021/04/23 | 1,498 | 1,503 | 1,483 | 1,485 | 41,300 |
| 2021/04/22 | 1,526 | 1,526 | 1,496 | 1,505 | 64,000 |
| 2021/04/21 | 1,512 | 1,516 | 1,495 | 1,499 | 77,500 |
| 2021/04/20 | 1,552 | 1,554 | 1,532 | 1,537 | 55,200 |
| 2021/04/19 | 1,565 | 1,569 | 1,557 | 1,566 | 48,800 |
| 2021/04/16 | 1,580 | 1,580 | 1,554 | 1,555 | 47,600 |
| 2021/04/15 | 1,572 | 1,583 | 1,564 | 1,580 | 37,100 |
| 2021/04/14 | 1,587 | 1,587 | 1,561 | 1,578 | 52,000 |
| 2021/04/13 | 1,593 | 1,620 | 1,593 | 1,596 | 54,800 |
| 2021/04/12 | 1,588 | 1,600 | 1,582 | 1,597 | 28,100 |
| 2021/04/09 | 1,602 | 1,610 | 1,588 | 1,588 | 30,000 |
| 2021/04/08 | 1,620 | 1,621 | 1,600 | 1,608 | 65,100 |
| 2021/04/07 | 1,603 | 1,624 | 1,594 | 1,623 | 88,400 |
| 2021/04/06 | 1,593 | 1,614 | 1,579 | 1,588 | 59,400 |
| 2021/04/05 | 1,605 | 1,624 | 1,595 | 1,606 | 56,000 |
| 2021/04/02 | 1,595 | 1,617 | 1,589 | 1,606 | 76,400 |
| 2021/04/01 | 1,583 | 1,599 | 1,583 | 1,589 | 89,600 |
| 2021/03/31 | 1,593 | 1,601 | 1,577 | 1,580 | 99,400 |
| 2021/03/30 | 1,630 | 1,630 | 1,605 | 1,614 | 70,200 |
| 2021/03/29 | 1,666 | 1,666 | 1,636 | 1,658 | 93,100 |
| 2021/03/26 | 1,645 | 1,646 | 1,632 | 1,640 | 69,300 |
| 2021/03/25 | 1,654 | 1,662 | 1,634 | 1,635 | 76,000 |
| 2021/03/24 | 1,647 | 1,659 | 1,632 | 1,632 | 102,000 |
| 2021/03/23 | 1,670 | 1,678 | 1,655 | 1,657 | 150,500 |
| 2021/03/22 | 1,646 | 1,669 | 1,621 | 1,664 | 170,100 |
| 2021/03/19 | 1,629 | 1,656 | 1,620 | 1,656 | 185,100 |
| 2021/03/18 | 1,649 | 1,649 | 1,628 | 1,635 | 137,500 |
| 2021/03/17 | 1,639 | 1,642 | 1,627 | 1,638 | 168,200 |
| 2021/03/16 | 1,610 | 1,639 | 1,606 | 1,634 | 196,200 |
| 2021/03/15 | 1,592 | 1,615 | 1,587 | 1,615 | 121,600 |
| 2021/03/12 | 1,579 | 1,586 | 1,569 | 1,585 | 97,800 |
| 2021/03/11 | 1,575 | 1,593 | 1,563 | 1,583 | 137,200 |
| 2021/03/10 | 1,553 | 1,572 | 1,544 | 1,568 | 122,400 |
| 2021/03/09 | 1,589 | 1,595 | 1,567 | 1,580 | 131,900 |
| 2021/03/08 | 1,572 | 1,583 | 1,558 | 1,582 | 114,100 |
| 2021/03/05 | 1,570 | 1,570 | 1,533 | 1,558 | 95,400 |
| 2021/03/04 | 1,544 | 1,562 | 1,536 | 1,561 | 150,600 |
| 2021/03/03 | 1,548 | 1,562 | 1,531 | 1,552 | 142,200 |
| 2021/03/02 | 1,565 | 1,565 | 1,536 | 1,540 | 146,100 |
| 2021/03/01 | 1,520 | 1,550 | 1,511 | 1,550 | 236,200 |
| 2021/02/26 | 1,506 | 1,519 | 1,503 | 1,506 | 103,000 |
| 2021/02/25 | 1,518 | 1,531 | 1,507 | 1,527 | 146,100 |
| 2021/02/24 | 1,522 | 1,536 | 1,502 | 1,513 | 143,000 |
| 2021/02/22 | 1,550 | 1,559 | 1,514 | 1,538 | 100,800 |
| 2021/02/19 | 1,546 | 1,559 | 1,537 | 1,550 | 92,900 |
| 2021/02/18 | 1,545 | 1,559 | 1,544 | 1,552 | 148,800 |
| 2021/02/17 | 1,550 | 1,570 | 1,543 | 1,550 | 255,900 |
| 2021/02/16 | 1,580 | 1,590 | 1,550 | 1,550 | 126,100 |
| 2021/02/15 | 1,556 | 1,567 | 1,547 | 1,566 | 78,300 |
| 2021/02/12 | 1,570 | 1,583 | 1,540 | 1,560 | 89,700 |
| 2021/02/10 | 1,590 | 1,590 | 1,557 | 1,579 | 94,300 |
| 2021/02/09 | 1,619 | 1,621 | 1,575 | 1,597 | 292,800 |
| 2021/02/08 | 1,573 | 1,573 | 1,542 | 1,565 | 132,400 |
| 2021/02/05 | 1,580 | 1,589 | 1,558 | 1,568 | 182,800 |
| 2021/02/04 | 1,513 | 1,534 | 1,513 | 1,530 | 57,300 |
| 2021/02/03 | 1,521 | 1,530 | 1,508 | 1,515 | 70,500 |
| 2021/02/02 | 1,487 | 1,525 | 1,487 | 1,518 | 79,900 |
| 2021/02/01 | 1,450 | 1,489 | 1,443 | 1,487 | 97,600 |
| 2021/01/29 | 1,477 | 1,477 | 1,456 | 1,464 | 71,000 |
| 2021/01/28 | 1,487 | 1,489 | 1,473 | 1,480 | 89,300 |
| 2021/01/27 | 1,512 | 1,512 | 1,498 | 1,503 | 32,600 |
| 2021/01/26 | 1,529 | 1,529 | 1,502 | 1,514 | 45,000 |
| 2021/01/25 | 1,508 | 1,517 | 1,491 | 1,516 | 86,700 |
| 2021/01/22 | 1,520 | 1,520 | 1,492 | 1,494 | 57,400 |
| 2021/01/21 | 1,556 | 1,556 | 1,531 | 1,532 | 30,500 |
| 2021/01/20 | 1,531 | 1,549 | 1,519 | 1,548 | 76,300 |
| 2021/01/19 | 1,552 | 1,554 | 1,538 | 1,539 | 55,700 |
| 2021/01/18 | 1,565 | 1,577 | 1,554 | 1,557 | 43,800 |
| 2021/01/15 | 1,600 | 1,600 | 1,566 | 1,571 | 72,200 |
| 2021/01/14 | 1,605 | 1,614 | 1,591 | 1,599 | 123,400 |
| 2021/01/13 | 1,578 | 1,600 | 1,576 | 1,593 | 65,200 |
| 2021/01/12 | 1,600 | 1,600 | 1,574 | 1,592 | 45,800 |
| 2021/01/08 | 1,587 | 1,607 | 1,582 | 1,600 | 97,300 |
| 2021/01/07 | 1,598 | 1,601 | 1,578 | 1,587 | 85,300 |
| 2021/01/06 | 1,574 | 1,589 | 1,564 | 1,583 | 45,200 |
| 2021/01/05 | 1,573 | 1,573 | 1,552 | 1,567 | 45,000 |
| 2021/01/04 | 1,640 | 1,640 | 1,573 | 1,586 | 115,200 |