ニチリン(5184)の株価時系列情報
ニチリン(5184)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 3,895 | 3,910 | 3,820 | 3,850 | 12,800 |
| 2024/04/22 | 3,785 | 3,850 | 3,785 | 3,850 | 10,400 |
| 2024/04/19 | 3,805 | 3,805 | 3,710 | 3,780 | 23,400 |
| 2024/04/18 | 3,815 | 3,815 | 3,770 | 3,800 | 32,200 |
| 2024/04/17 | 3,890 | 3,890 | 3,820 | 3,845 | 16,200 |
| 2024/04/16 | 3,975 | 3,975 | 3,870 | 3,885 | 24,300 |
| 2024/04/15 | 3,975 | 3,980 | 3,900 | 3,980 | 13,300 |
| 2024/04/12 | 3,955 | 4,005 | 3,955 | 3,975 | 22,300 |
| 2024/04/11 | 3,955 | 4,010 | 3,955 | 3,955 | 22,800 |
| 2024/04/10 | 3,990 | 3,990 | 3,950 | 3,975 | 15,800 |
| 2024/04/09 | 3,925 | 4,010 | 3,915 | 3,980 | 37,500 |
| 2024/04/08 | 3,870 | 3,940 | 3,860 | 3,925 | 38,200 |
| 2024/04/05 | 3,760 | 3,865 | 3,730 | 3,865 | 29,500 |
| 2024/04/04 | 3,840 | 3,840 | 3,790 | 3,790 | 15,500 |
| 2024/04/03 | 3,695 | 3,820 | 3,695 | 3,790 | 26,300 |
| 2024/04/02 | 3,760 | 3,760 | 3,685 | 3,710 | 34,800 |
| 2024/04/01 | 3,895 | 3,895 | 3,715 | 3,720 | 76,700 |
| 2024/03/29 | 3,760 | 3,830 | 3,750 | 3,830 | 28,100 |
| 2024/03/28 | 3,665 | 3,760 | 3,665 | 3,705 | 34,000 |
| 2024/03/27 | 3,640 | 3,660 | 3,630 | 3,635 | 15,800 |
| 2024/03/26 | 3,605 | 3,645 | 3,600 | 3,645 | 8,700 |
| 2024/03/25 | 3,565 | 3,640 | 3,565 | 3,605 | 19,300 |
| 2024/03/22 | 3,600 | 3,610 | 3,540 | 3,565 | 13,500 |
| 2024/03/21 | 3,550 | 3,580 | 3,535 | 3,580 | 18,400 |
| 2024/03/19 | 3,520 | 3,530 | 3,485 | 3,520 | 11,800 |
| 2024/03/18 | 3,515 | 3,530 | 3,490 | 3,520 | 13,800 |
| 2024/03/15 | 3,535 | 3,535 | 3,500 | 3,510 | 6,300 |
| 2024/03/14 | 3,495 | 3,520 | 3,480 | 3,520 | 6,000 |
| 2024/03/13 | 3,505 | 3,540 | 3,475 | 3,495 | 10,700 |
| 2024/03/12 | 3,495 | 3,495 | 3,425 | 3,460 | 24,200 |
| 2024/03/11 | 3,530 | 3,555 | 3,480 | 3,515 | 27,500 |
| 2024/03/08 | 3,540 | 3,575 | 3,535 | 3,575 | 13,600 |
| 2024/03/07 | 3,610 | 3,650 | 3,515 | 3,520 | 38,500 |
| 2024/03/06 | 3,630 | 3,645 | 3,585 | 3,605 | 12,400 |
| 2024/03/05 | 3,680 | 3,690 | 3,630 | 3,630 | 9,700 |
| 2024/03/04 | 3,740 | 3,760 | 3,680 | 3,680 | 20,200 |
| 2024/03/01 | 3,750 | 3,760 | 3,695 | 3,720 | 18,700 |
| 2024/02/29 | 3,675 | 3,770 | 3,655 | 3,755 | 35,200 |
| 2024/02/28 | 3,610 | 3,715 | 3,610 | 3,650 | 27,600 |
| 2024/02/27 | 3,615 | 3,645 | 3,585 | 3,590 | 13,500 |
| 2024/02/26 | 3,615 | 3,655 | 3,595 | 3,615 | 32,500 |
| 2024/02/22 | 3,585 | 3,590 | 3,550 | 3,570 | 8,900 |
| 2024/02/21 | 3,540 | 3,595 | 3,540 | 3,580 | 11,000 |
| 2024/02/20 | 3,580 | 3,635 | 3,535 | 3,540 | 28,900 |
| 2024/02/19 | 3,485 | 3,570 | 3,480 | 3,570 | 65,300 |
| 2024/02/16 | 3,505 | 3,520 | 3,455 | 3,485 | 41,500 |
| 2024/02/15 | 3,665 | 3,675 | 3,500 | 3,510 | 63,100 |
| 2024/02/14 | 3,650 | 3,665 | 3,610 | 3,665 | 30,900 |
| 2024/02/13 | 3,610 | 3,655 | 3,565 | 3,655 | 30,600 |
| 2024/02/09 | 3,605 | 3,610 | 3,560 | 3,575 | 21,600 |
| 2024/02/08 | 3,655 | 3,665 | 3,585 | 3,615 | 19,100 |
| 2024/02/07 | 3,615 | 3,720 | 3,615 | 3,650 | 62,400 |
| 2024/02/06 | 3,590 | 3,615 | 3,580 | 3,605 | 26,100 |
| 2024/02/05 | 3,550 | 3,585 | 3,550 | 3,575 | 20,400 |
| 2024/02/02 | 3,550 | 3,550 | 3,505 | 3,505 | 15,900 |
| 2024/02/01 | 3,575 | 3,580 | 3,550 | 3,550 | 7,900 |
| 2024/01/31 | 3,540 | 3,580 | 3,540 | 3,580 | 14,600 |
| 2024/01/30 | 3,630 | 3,630 | 3,530 | 3,530 | 30,500 |
| 2024/01/29 | 3,600 | 3,625 | 3,590 | 3,620 | 31,000 |
| 2024/01/26 | 3,600 | 3,675 | 3,575 | 3,575 | 37,000 |
| 2024/01/25 | 3,565 | 3,610 | 3,545 | 3,580 | 28,500 |
| 2024/01/24 | 3,450 | 3,585 | 3,450 | 3,570 | 65,100 |
| 2024/01/23 | 3,470 | 3,495 | 3,440 | 3,450 | 31,100 |
| 2024/01/22 | 3,485 | 3,530 | 3,460 | 3,470 | 27,000 |
| 2024/01/19 | 3,485 | 3,510 | 3,450 | 3,485 | 36,500 |
| 2024/01/18 | 3,390 | 3,465 | 3,390 | 3,465 | 58,700 |
| 2024/01/17 | 3,405 | 3,435 | 3,380 | 3,380 | 33,400 |
| 2024/01/16 | 3,405 | 3,410 | 3,345 | 3,350 | 22,000 |
| 2024/01/15 | 3,390 | 3,450 | 3,385 | 3,405 | 45,900 |
| 2024/01/12 | 3,345 | 3,390 | 3,300 | 3,385 | 53,500 |
| 2024/01/11 | 3,365 | 3,385 | 3,335 | 3,335 | 27,300 |
| 2024/01/10 | 3,305 | 3,370 | 3,305 | 3,355 | 40,100 |
| 2024/01/09 | 3,310 | 3,370 | 3,300 | 3,300 | 39,200 |
| 2024/01/05 | 3,275 | 3,315 | 3,270 | 3,280 | 41,800 |
| 2024/01/04 | 3,295 | 3,300 | 3,225 | 3,255 | 59,200 |
| 2023/12/29 | 3,260 | 3,300 | 3,260 | 3,270 | 28,100 |
| 2023/12/28 | 3,210 | 3,280 | 3,210 | 3,260 | 79,600 |
| 2023/12/27 | 3,435 | 3,440 | 3,365 | 3,400 | 124,400 |
| 2023/12/26 | 3,445 | 3,455 | 3,425 | 3,435 | 50,300 |
| 2023/12/25 | 3,460 | 3,460 | 3,415 | 3,445 | 37,300 |
| 2023/12/22 | 3,430 | 3,440 | 3,405 | 3,440 | 41,300 |
| 2023/12/21 | 3,400 | 3,415 | 3,380 | 3,410 | 25,300 |
| 2023/12/20 | 3,440 | 3,450 | 3,410 | 3,415 | 26,700 |
| 2023/12/19 | 3,400 | 3,430 | 3,370 | 3,400 | 22,400 |
| 2023/12/18 | 3,400 | 3,435 | 3,330 | 3,400 | 38,500 |
| 2023/12/15 | 3,380 | 3,420 | 3,380 | 3,385 | 57,900 |
| 2023/12/14 | 3,500 | 3,500 | 3,360 | 3,380 | 63,000 |
| 2023/12/13 | 3,475 | 3,505 | 3,450 | 3,485 | 60,800 |
| 2023/12/12 | 3,405 | 3,435 | 3,405 | 3,425 | 19,200 |
| 2023/12/11 | 3,410 | 3,425 | 3,385 | 3,405 | 30,200 |
| 2023/12/08 | 3,480 | 3,480 | 3,350 | 3,370 | 68,900 |
| 2023/12/07 | 3,490 | 3,500 | 3,455 | 3,500 | 27,400 |
| 2023/12/06 | 3,415 | 3,510 | 3,415 | 3,510 | 45,600 |
| 2023/12/05 | 3,435 | 3,460 | 3,400 | 3,400 | 23,300 |
| 2023/12/04 | 3,430 | 3,440 | 3,380 | 3,425 | 39,100 |
| 2023/12/01 | 3,430 | 3,455 | 3,390 | 3,410 | 29,500 |
| 2023/11/30 | 3,330 | 3,410 | 3,330 | 3,395 | 27,700 |
| 2023/11/29 | 3,290 | 3,335 | 3,290 | 3,330 | 23,500 |
| 2023/11/28 | 3,350 | 3,360 | 3,300 | 3,310 | 25,600 |
| 2023/11/27 | 3,290 | 3,370 | 3,290 | 3,350 | 49,700 |
| 2023/11/24 | 3,280 | 3,280 | 3,255 | 3,275 | 24,700 |
| 2023/11/22 | 3,225 | 3,270 | 3,225 | 3,265 | 21,600 |
| 2023/11/21 | 3,230 | 3,260 | 3,215 | 3,260 | 19,800 |
| 2023/11/20 | 3,270 | 3,285 | 3,210 | 3,220 | 32,200 |
| 2023/11/17 | 3,225 | 3,260 | 3,190 | 3,260 | 32,700 |
| 2023/11/16 | 3,245 | 3,250 | 3,230 | 3,230 | 15,900 |
| 2023/11/15 | 3,285 | 3,295 | 3,220 | 3,230 | 28,600 |
| 2023/11/14 | 3,310 | 3,310 | 3,200 | 3,260 | 66,700 |
| 2023/11/13 | 3,390 | 3,400 | 3,275 | 3,310 | 143,100 |
| 2023/11/10 | 3,055 | 3,055 | 2,993 | 3,040 | 32,000 |
| 2023/11/09 | 2,990 | 3,035 | 2,981 | 3,035 | 19,200 |
| 2023/11/08 | 3,100 | 3,100 | 2,931 | 2,931 | 63,100 |
| 2023/11/07 | 3,080 | 3,095 | 3,060 | 3,075 | 16,100 |
| 2023/11/06 | 3,070 | 3,100 | 3,025 | 3,085 | 34,400 |
| 2023/11/02 | 3,060 | 3,070 | 2,989 | 3,000 | 21,800 |
| 2023/11/01 | 3,020 | 3,050 | 2,991 | 3,050 | 25,300 |
| 2023/10/31 | 2,948 | 2,980 | 2,944 | 2,980 | 29,800 |
| 2023/10/30 | 2,947 | 2,965 | 2,902 | 2,940 | 32,200 |
| 2023/10/27 | 2,897 | 2,917 | 2,800 | 2,917 | 18,600 |
| 2023/10/26 | 2,858 | 2,894 | 2,847 | 2,887 | 16,800 |
| 2023/10/25 | 2,886 | 2,935 | 2,870 | 2,870 | 29,100 |
| 2023/10/24 | 2,815 | 2,836 | 2,751 | 2,815 | 26,500 |
| 2023/10/23 | 2,840 | 2,870 | 2,812 | 2,812 | 11,700 |
| 2023/10/20 | 2,836 | 2,853 | 2,820 | 2,846 | 12,900 |
| 2023/10/19 | 2,827 | 2,851 | 2,816 | 2,836 | 16,400 |
| 2023/10/18 | 2,860 | 2,880 | 2,842 | 2,853 | 18,200 |
| 2023/10/17 | 2,860 | 2,886 | 2,832 | 2,860 | 19,000 |
| 2023/10/16 | 2,845 | 2,856 | 2,812 | 2,819 | 31,000 |
| 2023/10/13 | 2,936 | 2,940 | 2,850 | 2,860 | 30,700 |
| 2023/10/12 | 2,983 | 3,000 | 2,920 | 2,936 | 38,000 |
| 2023/10/11 | 2,999 | 3,010 | 2,988 | 2,988 | 12,800 |
| 2023/10/10 | 2,952 | 2,996 | 2,952 | 2,990 | 19,000 |
| 2023/10/06 | 2,913 | 2,954 | 2,869 | 2,922 | 20,800 |
| 2023/10/05 | 2,841 | 2,920 | 2,829 | 2,912 | 30,200 |
| 2023/10/04 | 2,899 | 2,906 | 2,821 | 2,834 | 42,100 |
| 2023/10/03 | 3,015 | 3,020 | 2,936 | 2,952 | 36,200 |
| 2023/10/02 | 3,015 | 3,090 | 3,015 | 3,055 | 13,400 |
| 2023/09/29 | 3,060 | 3,095 | 2,992 | 3,015 | 16,300 |
| 2023/09/28 | 3,030 | 3,075 | 2,985 | 3,055 | 35,300 |
| 2023/09/27 | 3,040 | 3,040 | 2,982 | 3,030 | 19,300 |
| 2023/09/26 | 3,070 | 3,110 | 3,020 | 3,045 | 16,900 |
| 2023/09/25 | 3,140 | 3,140 | 3,010 | 3,035 | 45,800 |
| 2023/09/22 | 3,165 | 3,165 | 3,050 | 3,125 | 46,100 |
| 2023/09/21 | 3,160 | 3,235 | 3,160 | 3,200 | 17,400 |
| 2023/09/20 | 3,200 | 3,255 | 3,175 | 3,175 | 28,100 |
| 2023/09/19 | 3,160 | 3,185 | 3,145 | 3,185 | 31,700 |
| 2023/09/15 | 3,175 | 3,205 | 3,170 | 3,170 | 17,500 |
| 2023/09/14 | 3,170 | 3,170 | 3,115 | 3,165 | 14,800 |
| 2023/09/13 | 3,175 | 3,195 | 3,150 | 3,170 | 9,800 |
| 2023/09/12 | 3,200 | 3,215 | 3,150 | 3,170 | 10,100 |
| 2023/09/11 | 3,160 | 3,200 | 3,160 | 3,175 | 13,000 |
| 2023/09/08 | 3,180 | 3,180 | 3,145 | 3,155 | 15,600 |
| 2023/09/07 | 3,200 | 3,220 | 3,185 | 3,185 | 20,900 |
| 2023/09/06 | 3,145 | 3,210 | 3,135 | 3,200 | 30,200 |
| 2023/09/05 | 3,160 | 3,160 | 3,090 | 3,130 | 17,400 |
| 2023/09/04 | 3,080 | 3,150 | 3,080 | 3,145 | 20,300 |
| 2023/09/01 | 3,050 | 3,080 | 3,040 | 3,060 | 20,600 |
| 2023/08/31 | 2,999 | 3,045 | 2,998 | 3,045 | 21,600 |
| 2023/08/30 | 3,010 | 3,010 | 2,970 | 2,999 | 24,200 |
| 2023/08/29 | 3,020 | 3,030 | 3,005 | 3,010 | 10,100 |
| 2023/08/28 | 2,999 | 3,020 | 2,995 | 3,005 | 17,900 |
| 2023/08/25 | 2,965 | 2,991 | 2,960 | 2,991 | 16,800 |
| 2023/08/24 | 2,930 | 2,998 | 2,927 | 2,984 | 29,000 |
| 2023/08/23 | 2,928 | 2,928 | 2,908 | 2,926 | 19,200 |
| 2023/08/22 | 2,945 | 2,955 | 2,915 | 2,926 | 30,900 |
| 2023/08/21 | 2,943 | 2,957 | 2,932 | 2,944 | 19,400 |
| 2023/08/18 | 2,925 | 2,956 | 2,918 | 2,940 | 15,800 |
| 2023/08/17 | 2,981 | 2,988 | 2,914 | 2,956 | 20,800 |
| 2023/08/16 | 2,980 | 3,015 | 2,962 | 2,993 | 20,900 |
| 2023/08/15 | 2,963 | 3,025 | 2,926 | 3,010 | 43,900 |
| 2023/08/14 | 2,999 | 3,030 | 2,945 | 2,956 | 65,100 |
| 2023/08/10 | 2,806 | 2,872 | 2,806 | 2,860 | 21,900 |
| 2023/08/09 | 2,867 | 2,875 | 2,813 | 2,813 | 18,200 |
| 2023/08/08 | 2,850 | 2,867 | 2,840 | 2,861 | 11,900 |
| 2023/08/07 | 2,847 | 2,858 | 2,823 | 2,837 | 12,800 |
| 2023/08/04 | 2,830 | 2,874 | 2,830 | 2,852 | 13,600 |
| 2023/08/03 | 2,855 | 2,886 | 2,839 | 2,842 | 21,300 |
| 2023/08/02 | 2,887 | 2,907 | 2,872 | 2,891 | 12,100 |
| 2023/08/01 | 2,900 | 2,919 | 2,894 | 2,899 | 11,800 |
| 2023/07/31 | 2,854 | 2,915 | 2,854 | 2,900 | 26,400 |
| 2023/07/28 | 2,833 | 2,880 | 2,800 | 2,819 | 22,500 |
| 2023/07/27 | 2,854 | 2,860 | 2,825 | 2,859 | 15,000 |
| 2023/07/26 | 2,874 | 2,874 | 2,832 | 2,854 | 12,100 |
| 2023/07/25 | 2,832 | 2,878 | 2,820 | 2,867 | 19,000 |
| 2023/07/24 | 2,830 | 2,884 | 2,825 | 2,847 | 29,000 |
| 2023/07/21 | 2,825 | 2,825 | 2,792 | 2,811 | 12,600 |
| 2023/07/20 | 2,806 | 2,833 | 2,793 | 2,815 | 15,000 |
| 2023/07/19 | 2,778 | 2,800 | 2,762 | 2,780 | 14,100 |
| 2023/07/18 | 2,679 | 2,745 | 2,679 | 2,745 | 18,100 |
| 2023/07/14 | 2,709 | 2,709 | 2,661 | 2,677 | 34,200 |
| 2023/07/13 | 2,724 | 2,734 | 2,673 | 2,709 | 26,800 |
| 2023/07/12 | 2,842 | 2,842 | 2,717 | 2,719 | 51,200 |
| 2023/07/11 | 2,861 | 2,917 | 2,825 | 2,842 | 29,000 |
| 2023/07/10 | 2,824 | 2,853 | 2,806 | 2,844 | 23,500 |
| 2023/07/07 | 2,850 | 2,864 | 2,788 | 2,817 | 42,100 |
| 2023/07/06 | 2,935 | 2,935 | 2,850 | 2,870 | 38,000 |
| 2023/07/05 | 2,877 | 2,938 | 2,860 | 2,929 | 43,800 |
| 2023/07/04 | 2,880 | 2,880 | 2,822 | 2,879 | 33,800 |
| 2023/07/03 | 2,830 | 2,891 | 2,820 | 2,855 | 41,500 |
| 2023/06/30 | 2,770 | 2,793 | 2,770 | 2,788 | 25,900 |