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 |
---|---|---|---|---|---|
2000/12/29 | 339 | 344 | 339 | 344 | 7,000 |
2000/12/22 | 339 | 339 | 339 | 339 | 2,000 |
2000/12/18 | 340 | 340 | 339 | 339 | 6,000 |
2000/12/14 | 339 | 339 | 339 | 339 | 1,000 |
2000/12/11 | 320 | 320 | 320 | 320 | 1,000 |
2000/12/04 | 325 | 325 | 325 | 325 | 1,000 |
2000/12/01 | 325 | 325 | 325 | 325 | 1,000 |
2000/11/28 | 283 | 300 | 283 | 300 | 2,000 |
2000/11/21 | 281 | 281 | 281 | 281 | 1,000 |
2000/11/15 | 330 | 330 | 330 | 330 | 2,000 |
2000/10/30 | 340 | 340 | 340 | 340 | 8,000 |
2000/10/26 | 340 | 340 | 340 | 340 | 1,000 |
2000/10/17 | 343 | 343 | 343 | 343 | 1,000 |
2000/10/16 | 340 | 340 | 340 | 340 | 3,000 |
2000/10/05 | 340 | 340 | 340 | 340 | 1,000 |
2000/10/04 | 302 | 302 | 302 | 302 | 1,000 |
2000/09/28 | 301 | 301 | 301 | 301 | 1,000 |
2000/09/20 | 325 | 325 | 325 | 325 | 1,000 |
2000/09/18 | 321 | 321 | 321 | 321 | 1,000 |
2000/09/14 | 321 | 321 | 321 | 321 | 3,000 |
2000/09/13 | 320 | 320 | 320 | 320 | 1,000 |
2000/09/08 | 320 | 320 | 320 | 320 | 1,000 |
2000/09/04 | 381 | 385 | 381 | 385 | 2,000 |
2000/08/29 | 312 | 312 | 312 | 312 | 3,000 |
2000/08/28 | 310 | 310 | 310 | 310 | 1,000 |
2000/08/22 | 341 | 341 | 341 | 341 | 1,000 |
2000/08/10 | 330 | 330 | 330 | 330 | 1,000 |
2000/07/31 | 340 | 340 | 340 | 340 | 1,000 |
2000/07/26 | 330 | 330 | 330 | 330 | 1,000 |
2000/07/25 | 325 | 325 | 323 | 323 | 2,000 |
2000/07/17 | 400 | 400 | 400 | 400 | 3,000 |
2000/07/13 | 400 | 400 | 400 | 400 | 1,000 |
2000/07/10 | 400 | 400 | 400 | 400 | 5,000 |
2000/07/05 | 401 | 401 | 383 | 383 | 3,000 |
2000/07/04 | 365 | 365 | 365 | 365 | 8,000 |
2000/07/03 | 360 | 360 | 360 | 360 | 1,000 |
2000/06/30 | 310 | 310 | 310 | 310 | 3,000 |
2000/06/29 | 296 | 296 | 295 | 295 | 4,000 |
2000/06/28 | 295 | 295 | 295 | 295 | 2,000 |
2000/06/23 | 305 | 305 | 305 | 305 | 1,000 |
2000/06/20 | 305 | 305 | 305 | 305 | 1,000 |
2000/06/19 | 310 | 310 | 305 | 305 | 6,000 |
2000/06/09 | 300 | 300 | 300 | 300 | 1,000 |
2000/06/05 | 290 | 290 | 290 | 290 | 1,000 |
2000/05/30 | 300 | 300 | 300 | 300 | 2,000 |
2000/05/29 | 299 | 300 | 299 | 300 | 3,000 |
2000/05/25 | 300 | 300 | 300 | 300 | 2,000 |
2000/05/24 | 300 | 300 | 300 | 300 | 1,000 |
2000/05/17 | 300 | 300 | 300 | 300 | 2,000 |
2000/05/15 | 300 | 300 | 300 | 300 | 1,000 |
2000/05/11 | 296 | 296 | 296 | 296 | 1,000 |
2000/05/08 | 300 | 300 | 300 | 300 | 5,000 |
2000/05/02 | 300 | 300 | 300 | 300 | 4,000 |
2000/05/01 | 298 | 298 | 298 | 298 | 4,000 |
2000/04/25 | 300 | 300 | 300 | 300 | 1,000 |
2000/04/24 | 300 | 300 | 300 | 300 | 1,000 |
2000/04/18 | 300 | 300 | 300 | 300 | 3,000 |
2000/04/14 | 300 | 300 | 300 | 300 | 2,000 |
2000/04/13 | 300 | 300 | 300 | 300 | 1,000 |
2000/04/12 | 275 | 275 | 275 | 275 | 1,000 |
2000/04/10 | 300 | 300 | 300 | 300 | 1,000 |
2000/04/07 | 300 | 300 | 300 | 300 | 3,000 |
2000/04/05 | 295 | 295 | 295 | 295 | 1,000 |
2000/04/04 | 300 | 300 | 295 | 295 | 2,000 |
2000/03/31 | 300 | 300 | 300 | 300 | 2,000 |
2000/03/30 | 306 | 306 | 306 | 306 | 1,000 |
2000/03/29 | 300 | 300 | 300 | 300 | 2,000 |
2000/03/27 | 300 | 300 | 300 | 300 | 2,000 |
2000/03/21 | 300 | 300 | 300 | 300 | 1,000 |
2000/03/16 | 301 | 301 | 301 | 301 | 1,000 |
2000/03/15 | 301 | 301 | 301 | 301 | 1,000 |
2000/03/13 | 300 | 300 | 300 | 300 | 2,000 |
2000/03/10 | 300 | 300 | 300 | 300 | 1,000 |
2000/03/07 | 305 | 305 | 300 | 300 | 2,000 |
2000/03/03 | 305 | 305 | 305 | 305 | 1,000 |
2000/03/02 | 305 | 305 | 305 | 305 | 1,000 |
2000/03/01 | 305 | 305 | 305 | 305 | 2,000 |
2000/02/29 | 300 | 300 | 300 | 300 | 2,000 |
2000/02/28 | 300 | 300 | 300 | 300 | 1,000 |
2000/02/24 | 300 | 300 | 300 | 300 | 1,000 |
2000/02/21 | 300 | 300 | 300 | 300 | 1,000 |
2000/02/18 | 305 | 305 | 305 | 305 | 3,000 |
2000/02/15 | 300 | 300 | 300 | 300 | 1,000 |
2000/02/09 | 300 | 300 | 295 | 295 | 2,000 |
2000/02/07 | 300 | 300 | 300 | 300 | 1,000 |
2000/02/04 | 295 | 295 | 295 | 295 | 2,000 |
2000/02/02 | 316 | 316 | 315 | 315 | 4,000 |
2000/01/31 | 315 | 315 | 315 | 315 | 2,000 |
2000/01/27 | 300 | 300 | 300 | 300 | 2,000 |
2000/01/26 | 315 | 315 | 315 | 315 | 1,000 |
2000/01/25 | 315 | 315 | 315 | 315 | 1,000 |
2000/01/17 | 350 | 350 | 350 | 350 | 3,000 |
2000/01/14 | 330 | 330 | 320 | 330 | 4,000 |
2000/01/11 | 315 | 339 | 315 | 339 | 3,000 |
2000/01/07 | 340 | 340 | 340 | 340 | 1,000 |
2000/01/06 | 340 | 340 | 340 | 340 | 1,000 |