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 |
---|---|---|---|---|---|
1998/12/29 | 444 | 448 | 444 | 448 | 5,000 |
1998/12/15 | 430 | 430 | 430 | 430 | 1,000 |
1998/12/11 | 430 | 430 | 430 | 430 | 1,000 |
1998/12/10 | 440 | 440 | 424 | 424 | 4,000 |
1998/12/01 | 500 | 500 | 500 | 500 | 1,000 |
1998/11/30 | 525 | 525 | 425 | 425 | 4,000 |
1998/11/19 | 550 | 550 | 550 | 550 | 1,000 |
1998/11/17 | 500 | 500 | 500 | 500 | 1,000 |
1998/11/16 | 530 | 530 | 530 | 530 | 2,000 |
1998/11/06 | 530 | 530 | 530 | 530 | 1,000 |
1998/10/29 | 549 | 549 | 549 | 549 | 2,000 |
1998/10/27 | 550 | 550 | 550 | 550 | 1,000 |
1998/10/22 | 550 | 550 | 550 | 550 | 1,000 |
1998/10/20 | 500 | 500 | 500 | 500 | 1,000 |
1998/10/15 | 550 | 550 | 550 | 550 | 2,000 |
1998/10/07 | 569 | 569 | 569 | 569 | 1,000 |
1998/10/01 | 570 | 570 | 570 | 570 | 1,000 |
1998/09/29 | 570 | 570 | 470 | 550 | 5,000 |
1998/09/24 | 570 | 570 | 570 | 570 | 1,000 |
1998/09/22 | 600 | 600 | 600 | 600 | 2,000 |
1998/09/16 | 570 | 570 | 570 | 570 | 1,000 |
1998/09/11 | 570 | 570 | 570 | 570 | 2,000 |
1998/09/02 | 570 | 570 | 570 | 570 | 2,000 |
1998/09/01 | 565 | 565 | 565 | 565 | 5,000 |
1998/08/31 | 550 | 560 | 550 | 560 | 4,000 |
1998/08/28 | 560 | 560 | 560 | 560 | 2,000 |
1998/08/17 | 700 | 700 | 700 | 700 | 1,000 |
1998/07/31 | 700 | 700 | 700 | 700 | 2,000 |
1998/07/29 | 680 | 680 | 680 | 680 | 2,000 |
1998/07/15 | 680 | 700 | 680 | 700 | 2,000 |
1998/07/06 | 680 | 680 | 680 | 680 | 4,000 |
1998/07/01 | 680 | 680 | 680 | 680 | 5,000 |
1998/06/25 | 660 | 660 | 660 | 660 | 2,000 |
1998/06/05 | 690 | 690 | 690 | 690 | 1,000 |
1998/05/29 | 700 | 700 | 700 | 700 | 4,000 |
1998/05/28 | 690 | 690 | 690 | 690 | 1,000 |
1998/05/25 | 690 | 690 | 690 | 690 | 1,000 |
1998/05/22 | 690 | 690 | 690 | 690 | 1,000 |
1998/05/21 | 700 | 700 | 700 | 700 | 2,000 |
1998/05/12 | 730 | 730 | 730 | 730 | 1,000 |
1998/05/06 | 720 | 720 | 720 | 720 | 1,000 |
1998/05/01 | 700 | 720 | 700 | 720 | 3,000 |
1998/04/30 | 700 | 700 | 700 | 700 | 1,000 |
1998/04/27 | 690 | 690 | 690 | 690 | 2,000 |
1998/04/23 | 710 | 710 | 710 | 710 | 1,000 |
1998/04/22 | 700 | 700 | 700 | 700 | 1,000 |
1998/04/21 | 710 | 710 | 710 | 710 | 1,000 |
1998/04/20 | 700 | 700 | 700 | 700 | 1,000 |
1998/04/16 | 650 | 650 | 650 | 650 | 1,000 |
1998/04/06 | 820 | 820 | 820 | 820 | 1,000 |
1998/04/01 | 820 | 820 | 820 | 820 | 1,000 |
1998/03/31 | 820 | 820 | 820 | 820 | 1,000 |
1998/03/30 | 850 | 850 | 840 | 840 | 14,000 |
1998/03/25 | 850 | 850 | 850 | 850 | 2,000 |
1998/03/23 | 900 | 900 | 900 | 900 | 13,000 |
1998/03/20 | 880 | 880 | 871 | 871 | 11,000 |
1998/03/19 | 870 | 870 | 869 | 869 | 2,000 |
1998/03/18 | 870 | 870 | 870 | 870 | 9,000 |
1998/03/17 | 850 | 870 | 850 | 870 | 8,000 |
1998/03/16 | 830 | 850 | 830 | 850 | 3,000 |
1998/03/13 | 830 | 830 | 830 | 830 | 2,000 |
1998/03/12 | 835 | 835 | 830 | 830 | 6,000 |
1998/03/11 | 840 | 840 | 835 | 835 | 5,000 |
1998/03/10 | 840 | 840 | 840 | 840 | 4,000 |
1998/03/09 | 840 | 840 | 840 | 840 | 18,000 |
1998/03/05 | 840 | 840 | 840 | 840 | 2,000 |
1998/03/04 | 840 | 840 | 840 | 840 | 3,000 |
1998/03/03 | 840 | 840 | 840 | 840 | 5,000 |
1998/03/02 | 840 | 840 | 840 | 840 | 2,000 |
1998/02/27 | 830 | 840 | 830 | 840 | 5,000 |
1998/02/26 | 800 | 810 | 800 | 810 | 3,000 |
1998/02/25 | 800 | 800 | 800 | 800 | 5,000 |
1998/02/24 | 810 | 810 | 800 | 800 | 9,000 |
1998/02/23 | 815 | 815 | 815 | 815 | 2,000 |
1998/02/20 | 800 | 810 | 800 | 810 | 8,000 |
1998/02/19 | 810 | 810 | 810 | 810 | 2,000 |
1998/02/18 | 770 | 790 | 770 | 790 | 5,000 |
1998/02/16 | 750 | 750 | 750 | 750 | 1,000 |
1998/02/13 | 730 | 730 | 730 | 730 | 1,000 |
1998/02/12 | 730 | 730 | 730 | 730 | 2,000 |
1998/02/10 | 720 | 725 | 720 | 725 | 2,000 |
1998/02/05 | 710 | 720 | 710 | 720 | 3,000 |
1998/02/04 | 720 | 720 | 720 | 720 | 2,000 |
1998/02/02 | 705 | 705 | 700 | 700 | 2,000 |
1998/01/30 | 700 | 700 | 700 | 700 | 1,000 |
1998/01/29 | 715 | 725 | 715 | 725 | 8,000 |
1998/01/28 | 720 | 720 | 700 | 700 | 3,000 |
1998/01/27 | 700 | 700 | 690 | 700 | 3,000 |
1998/01/23 | 650 | 650 | 650 | 650 | 5,000 |
1998/01/22 | 650 | 650 | 650 | 650 | 1,000 |
1998/01/21 | 645 | 645 | 645 | 645 | 1,000 |
1998/01/20 | 645 | 645 | 645 | 645 | 2,000 |
1998/01/19 | 640 | 640 | 640 | 640 | 1,000 |
1998/01/16 | 640 | 640 | 640 | 640 | 1,000 |
1998/01/14 | 625 | 640 | 625 | 625 | 3,000 |
1998/01/13 | 625 | 625 | 625 | 625 | 1,000 |
1998/01/12 | 625 | 625 | 625 | 625 | 1,000 |
1998/01/08 | 640 | 640 | 625 | 625 | 4,000 |
1998/01/07 | 640 | 640 | 640 | 640 | 1,000 |