日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 340 340 340 340 2,000
1999/12/29 340 340 340 340 6,000
1999/12/28 340 345 340 345 2,000
1999/12/27 340 340 340 340 1,000
1999/12/24 348 348 348 348 1,000
1999/12/22 310 350 310 350 3,000
1999/12/20 350 350 349 349 2,000
1999/12/17 350 350 350 350 2,000
1999/12/15 380 380 380 380 2,000
1999/12/14 350 350 340 340 5,000
1999/12/08 370 370 370 370 3,000
1999/12/03 379 379 379 379 2,000
1999/11/29 399 399 399 399 2,000
1999/11/24 400 400 400 400 1,000
1999/11/22 335 335 335 335 1,000
1999/11/17 350 410 350 410 2,000
1999/11/16 380 380 380 380 2,000
1999/11/15 430 430 430 430 2,000
1999/11/08 450 450 450 450 2,000
1999/10/29 475 475 475 475 2,000
1999/10/28 450 450 450 450 2,000
1999/10/27 400 450 400 450 2,000
1999/10/26 415 415 415 415 1,000
1999/10/21 475 475 475 475 1,000
1999/10/15 490 490 490 490 2,000
1999/09/29 500 500 490 490 2,000
1999/09/16 524 524 524 524 1,000
1999/09/13 525 525 525 525 1,000
1999/09/10 529 530 529 530 2,000
1999/09/09 534 534 452 452 2,000
1999/09/08 530 530 530 530 3,000
1999/09/03 536 536 535 535 4,000
1999/09/01 540 540 540 540 3,000
1999/08/30 535 535 535 535 3,000
1999/08/27 534 534 533 533 3,000
1999/08/25 531 531 531 531 1,000
1999/08/24 531 531 531 531 1,000
1999/08/23 539 540 539 539 3,000
1999/08/20 560 560 540 540 8,000
1999/08/18 560 560 560 560 2,000
1999/08/17 560 560 558 558 3,000
1999/08/12 560 560 560 560 2,000
1999/08/05 600 600 580 580 4,000
1999/08/04 659 659 610 610 4,000
1999/08/03 650 650 650 650 3,000
1999/08/02 615 615 615 615 5,000
1999/07/30 734 734 710 715 4,000
1999/07/29 750 750 721 750 20,000
1999/07/28 719 726 715 726 10,000
1999/07/27 750 770 720 720 14,000
1999/07/26 672 722 650 722 34,000
1999/07/23 565 622 565 622 20,000
1999/07/21 570 570 570 570 1,000
1999/07/16 570 570 570 570 1,000
1999/07/15 580 580 580 580 2,000
1999/07/14 569 580 569 580 5,000
1999/07/13 550 569 550 569 11,000
1999/07/12 510 535 510 535 11,000
1999/07/09 515 515 500 500 4,000
1999/07/08 520 520 520 520 5,000
1999/07/07 503 511 503 510 7,000
1999/07/05 490 500 490 500 4,000
1999/07/02 487 487 487 487 1,000
1999/06/30 490 510 490 510 5,000
1999/06/29 486 486 486 486 2,000
1999/06/28 486 486 486 486 2,000
1999/06/25 536 536 536 536 3,000
1999/06/24 459 459 459 459 1,000
1999/06/23 470 475 458 458 4,000
1999/06/22 468 468 468 468 1,000
1999/06/16 447 447 447 447 1,000
1999/06/15 445 445 445 445 1,000
1999/06/09 440 440 440 440 4,000
1999/06/08 440 440 440 440 1,000
1999/05/31 440 440 440 440 2,000
1999/05/26 440 440 440 440 2,000
1999/05/25 440 440 440 440 1,000
1999/05/24 440 440 440 440 1,000
1999/05/17 466 466 450 460 17,000
1999/05/13 464 464 464 464 1,000
1999/05/12 465 465 465 465 1,000
1999/05/07 464 464 464 464 1,000
1999/04/30 463 463 463 463 3,000
1999/04/21 461 461 461 461 1,000
1999/04/16 460 460 460 460 1,000
1999/04/14 460 460 460 460 1,000
1999/04/13 460 460 460 460 1,000
1999/04/09 463 463 463 463 1,000
1999/04/07 455 455 455 455 1,000
1999/04/02 455 455 455 455 2,000
1999/04/01 455 455 455 455 1,000
1999/03/29 455 455 455 455 2,000
1999/03/24 467 467 467 467 1,000
1999/03/23 467 467 467 467 1,000
1999/03/16 465 465 465 465 2,000
1999/03/15 466 466 465 465 3,000
1999/03/08 450 450 450 450 1,000
1999/03/02 450 450 450 450 1,000
1999/03/01 449 449 449 449 3,000
1999/02/18 450 450 450 450 1,000
1999/02/17 450 450 450 450 1,000
1999/02/10 450 450 450 450 2,000
1999/02/09 450 450 450 450 1,000
1999/01/29 455 460 450 450 5,000
1999/01/20 460 460 460 460 7,000
1999/01/19 460 460 460 460 1,000
1999/01/18 418 418 418 418 1,000

このページの先頭へ