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 |
|---|---|---|---|---|---|
| 2003/12/26 | 251 | 251 | 251 | 251 | 2,000 |
| 2003/12/25 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/12/24 | 251 | 251 | 250 | 250 | 3,000 |
| 2003/12/22 | 251 | 251 | 251 | 251 | 2,000 |
| 2003/12/19 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/12/18 | 251 | 253 | 251 | 253 | 3,000 |
| 2003/12/17 | 254 | 254 | 254 | 254 | 4,000 |
| 2003/12/16 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/12/15 | 247 | 250 | 247 | 250 | 3,000 |
| 2003/12/12 | 244 | 244 | 244 | 244 | 1,000 |
| 2003/12/10 | 251 | 251 | 251 | 251 | 3,000 |
| 2003/12/08 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/12/05 | 241 | 244 | 235 | 235 | 9,000 |
| 2003/12/04 | 250 | 255 | 245 | 245 | 8,000 |
| 2003/12/01 | 252 | 252 | 252 | 252 | 3,000 |
| 2003/11/28 | 264 | 264 | 252 | 252 | 4,000 |
| 2003/11/27 | 264 | 264 | 264 | 264 | 2,000 |
| 2003/11/26 | 262 | 262 | 262 | 262 | 7,000 |
| 2003/11/25 | 262 | 262 | 262 | 262 | 1,000 |
| 2003/11/18 | 296 | 296 | 296 | 296 | 1,000 |
| 2003/11/17 | 296 | 296 | 296 | 296 | 2,000 |
| 2003/11/06 | 296 | 296 | 296 | 296 | 1,000 |
| 2003/10/29 | 299 | 299 | 299 | 299 | 2,000 |
| 2003/10/23 | 299 | 299 | 299 | 299 | 1,000 |
| 2003/10/22 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/10/21 | 301 | 301 | 300 | 300 | 5,000 |
| 2003/10/20 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/10/15 | 300 | 300 | 300 | 300 | 6,000 |
| 2003/10/14 | 301 | 305 | 301 | 305 | 2,000 |
| 2003/10/09 | 309 | 309 | 309 | 309 | 1,000 |
| 2003/10/08 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/10/03 | 310 | 310 | 310 | 310 | 3,000 |
| 2003/10/01 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/09/29 | 330 | 330 | 330 | 330 | 4,000 |
| 2003/09/24 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/09/19 | 338 | 338 | 338 | 338 | 1,000 |
| 2003/09/16 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/09/10 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/09/03 | 342 | 345 | 342 | 345 | 2,000 |
| 2003/09/02 | 342 | 342 | 342 | 342 | 3,000 |
| 2003/09/01 | 342 | 342 | 341 | 341 | 2,000 |
| 2003/08/29 | 340 | 340 | 340 | 340 | 6,000 |
| 2003/08/27 | 330 | 340 | 330 | 340 | 2,000 |
| 2003/08/25 | 346 | 346 | 346 | 346 | 3,000 |
| 2003/08/22 | 350 | 350 | 345 | 345 | 5,000 |
| 2003/08/19 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/08/18 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/08/15 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/08/14 | 301 | 301 | 295 | 295 | 8,000 |
| 2003/08/13 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/08/11 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/07/30 | 301 | 318 | 301 | 318 | 3,000 |
| 2003/07/29 | 298 | 301 | 298 | 301 | 4,000 |
| 2003/07/17 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/07/16 | 301 | 301 | 301 | 301 | 6,000 |
| 2003/07/07 | 291 | 291 | 291 | 291 | 2,000 |
| 2003/07/03 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/07/01 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/06/30 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/06/27 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/06/26 | 295 | 295 | 295 | 295 | 2,000 |
| 2003/06/20 | 298 | 298 | 298 | 298 | 1,000 |
| 2003/06/16 | 296 | 296 | 296 | 296 | 1,000 |
| 2003/06/11 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/06/04 | 288 | 290 | 288 | 290 | 3,000 |
| 2003/05/29 | 295 | 295 | 295 | 295 | 2,000 |
| 2003/05/26 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/05/22 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/05/16 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/05/15 | 269 | 269 | 269 | 269 | 1,000 |
| 2003/05/13 | 258 | 258 | 258 | 258 | 1,000 |
| 2003/05/12 | 236 | 261 | 236 | 261 | 9,000 |
| 2003/05/09 | 230 | 248 | 226 | 248 | 6,000 |
| 2003/05/08 | 235 | 235 | 225 | 235 | 7,000 |
| 2003/05/07 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/05/06 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/04/30 | 250 | 250 | 225 | 225 | 3,000 |
| 2003/04/22 | 226 | 250 | 226 | 250 | 4,000 |
| 2003/04/17 | 234 | 234 | 234 | 234 | 2,000 |
| 2003/04/07 | 222 | 222 | 222 | 222 | 1,000 |
| 2003/04/03 | 222 | 222 | 222 | 222 | 1,000 |
| 2003/03/31 | 227 | 227 | 226 | 226 | 10,000 |
| 2003/03/28 | 227 | 227 | 226 | 226 | 2,000 |
| 2003/03/27 | 227 | 227 | 227 | 227 | 1,000 |
| 2003/03/25 | 222 | 222 | 222 | 222 | 12,000 |
| 2003/03/19 | 219 | 219 | 219 | 219 | 1,000 |
| 2003/03/18 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/03/17 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/03/07 | 210 | 210 | 210 | 210 | 6,000 |
| 2003/02/28 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/02/27 | 203 | 203 | 203 | 203 | 3,000 |
| 2003/02/19 | 192 | 192 | 192 | 192 | 1,000 |
| 2003/02/18 | 201 | 201 | 201 | 201 | 2,000 |
| 2003/02/17 | 197 | 200 | 197 | 200 | 3,000 |
| 2003/02/07 | 197 | 197 | 197 | 197 | 1,000 |
| 2003/02/03 | 214 | 214 | 214 | 214 | 1,000 |
| 2003/01/30 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/01/29 | 197 | 197 | 197 | 197 | 1,000 |
| 2003/01/20 | 197 | 197 | 197 | 197 | 1,000 |
| 2003/01/17 | 193 | 193 | 193 | 193 | 1,000 |
| 2003/01/14 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/01/07 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/01/06 | 204 | 204 | 204 | 204 | 12,000 |