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 |
---|---|---|---|---|---|
2004/12/30 | 525 | 525 | 525 | 525 | 1,000 |
2004/12/29 | 512 | 515 | 512 | 515 | 2,000 |
2004/12/28 | 510 | 510 | 510 | 510 | 4,000 |
2004/12/27 | 510 | 510 | 510 | 510 | 1,000 |
2004/12/24 | 502 | 510 | 502 | 510 | 7,000 |
2004/12/22 | 512 | 512 | 511 | 512 | 5,000 |
2004/12/21 | 549 | 549 | 511 | 511 | 3,000 |
2004/12/20 | 573 | 573 | 560 | 560 | 10,000 |
2004/12/17 | 493 | 493 | 493 | 493 | 1,000 |
2004/12/16 | 490 | 490 | 486 | 486 | 3,000 |
2004/12/15 | 480 | 486 | 480 | 486 | 7,000 |
2004/12/13 | 475 | 475 | 475 | 475 | 1,000 |
2004/12/10 | 475 | 475 | 475 | 475 | 1,000 |
2004/12/09 | 475 | 475 | 475 | 475 | 2,000 |
2004/12/08 | 472 | 480 | 472 | 480 | 2,000 |
2004/12/07 | 480 | 480 | 480 | 480 | 1,000 |
2004/12/06 | 480 | 480 | 480 | 480 | 1,000 |
2004/12/03 | 481 | 481 | 481 | 481 | 4,000 |
2004/12/01 | 480 | 480 | 480 | 480 | 2,000 |
2004/11/29 | 485 | 485 | 470 | 475 | 5,000 |
2004/11/26 | 491 | 491 | 491 | 491 | 1,000 |
2004/11/25 | 490 | 490 | 490 | 490 | 1,000 |
2004/11/24 | 491 | 491 | 491 | 491 | 2,000 |
2004/11/22 | 490 | 490 | 490 | 490 | 1,000 |
2004/11/18 | 495 | 495 | 495 | 495 | 1,000 |
2004/11/17 | 510 | 510 | 510 | 510 | 2,000 |
2004/11/16 | 520 | 520 | 520 | 520 | 1,000 |
2004/11/12 | 508 | 510 | 508 | 510 | 3,000 |
2004/11/11 | 506 | 506 | 506 | 506 | 1,000 |
2004/11/10 | 507 | 507 | 506 | 506 | 2,000 |
2004/11/05 | 515 | 515 | 510 | 510 | 4,000 |
2004/11/02 | 504 | 504 | 504 | 504 | 1,000 |
2004/11/01 | 503 | 505 | 503 | 503 | 7,000 |
2004/10/29 | 520 | 520 | 502 | 504 | 7,000 |
2004/10/28 | 520 | 520 | 520 | 520 | 1,000 |
2004/10/19 | 514 | 515 | 514 | 515 | 2,000 |
2004/10/18 | 513 | 513 | 512 | 512 | 3,000 |
2004/10/15 | 512 | 512 | 512 | 512 | 1,000 |
2004/10/14 | 512 | 512 | 512 | 512 | 1,000 |
2004/10/13 | 518 | 518 | 518 | 518 | 1,000 |
2004/10/12 | 523 | 523 | 523 | 523 | 1,000 |
2004/10/08 | 530 | 530 | 525 | 525 | 4,000 |
2004/10/07 | 524 | 524 | 524 | 524 | 1,000 |
2004/10/06 | 506 | 521 | 506 | 521 | 3,000 |
2004/10/05 | 507 | 507 | 506 | 506 | 2,000 |
2004/10/04 | 538 | 538 | 506 | 506 | 2,000 |
2004/10/01 | 503 | 503 | 503 | 503 | 2,000 |
2004/09/29 | 520 | 520 | 520 | 520 | 3,000 |
2004/09/28 | 519 | 520 | 519 | 520 | 2,000 |
2004/09/27 | 520 | 520 | 520 | 520 | 9,000 |
2004/09/24 | 494 | 520 | 494 | 520 | 7,000 |
2004/09/17 | 561 | 561 | 552 | 560 | 14,000 |
2004/09/16 | 587 | 588 | 587 | 588 | 2,000 |
2004/09/15 | 570 | 590 | 560 | 588 | 15,000 |
2004/09/14 | 530 | 569 | 529 | 569 | 25,000 |
2004/09/13 | 501 | 540 | 501 | 530 | 15,000 |
2004/09/10 | 518 | 518 | 500 | 500 | 6,000 |
2004/09/09 | 490 | 518 | 490 | 500 | 11,000 |
2004/09/08 | 518 | 520 | 515 | 520 | 16,000 |
2004/09/06 | 519 | 525 | 517 | 525 | 13,000 |
2004/09/03 | 499 | 520 | 499 | 520 | 12,000 |
2004/09/02 | 485 | 500 | 480 | 500 | 9,000 |
2004/09/01 | 510 | 510 | 500 | 500 | 7,000 |
2004/08/31 | 475 | 520 | 465 | 520 | 30,000 |
2004/08/30 | 489 | 489 | 468 | 480 | 20,000 |
2004/08/27 | 490 | 510 | 480 | 500 | 74,000 |
2004/08/26 | 418 | 420 | 403 | 420 | 29,000 |
2004/08/25 | 410 | 420 | 400 | 420 | 26,000 |
2004/08/24 | 361 | 361 | 361 | 361 | 1,000 |
2004/08/23 | 361 | 362 | 361 | 362 | 2,000 |
2004/08/20 | 361 | 361 | 361 | 361 | 1,000 |
2004/08/19 | 361 | 361 | 361 | 361 | 1,000 |
2004/08/18 | 361 | 361 | 361 | 361 | 3,000 |
2004/08/17 | 367 | 367 | 367 | 367 | 1,000 |
2004/08/16 | 361 | 361 | 361 | 361 | 1,000 |
2004/08/13 | 359 | 360 | 359 | 360 | 2,000 |
2004/08/12 | 359 | 365 | 359 | 365 | 2,000 |
2004/08/11 | 359 | 359 | 359 | 359 | 2,000 |
2004/08/10 | 359 | 359 | 359 | 359 | 2,000 |
2004/08/09 | 359 | 359 | 359 | 359 | 3,000 |
2004/08/06 | 359 | 359 | 359 | 359 | 5,000 |
2004/08/05 | 359 | 359 | 359 | 359 | 4,000 |
2004/08/03 | 359 | 359 | 359 | 359 | 1,000 |
2004/08/02 | 374 | 374 | 369 | 369 | 4,000 |
2004/07/30 | 351 | 359 | 351 | 359 | 5,000 |
2004/07/29 | 345 | 345 | 345 | 345 | 4,000 |
2004/07/28 | 345 | 345 | 345 | 345 | 2,000 |
2004/07/27 | 345 | 345 | 345 | 345 | 3,000 |
2004/07/21 | 345 | 345 | 345 | 345 | 1,000 |
2004/07/20 | 325 | 345 | 325 | 345 | 2,000 |
2004/07/16 | 340 | 340 | 340 | 340 | 2,000 |
2004/07/15 | 343 | 343 | 343 | 343 | 2,000 |
2004/07/14 | 343 | 343 | 343 | 343 | 2,000 |
2004/07/13 | 345 | 345 | 345 | 345 | 5,000 |
2004/07/12 | 340 | 340 | 340 | 340 | 1,000 |
2004/07/08 | 340 | 340 | 336 | 336 | 5,000 |
2004/07/07 | 340 | 340 | 340 | 340 | 2,000 |
2004/07/05 | 360 | 360 | 360 | 360 | 1,000 |
2004/07/02 | 365 | 365 | 365 | 365 | 1,000 |
2004/07/01 | 370 | 370 | 370 | 370 | 2,000 |
2004/06/30 | 356 | 370 | 356 | 370 | 4,000 |
2004/06/29 | 370 | 370 | 370 | 370 | 2,000 |
2004/06/25 | 370 | 370 | 362 | 370 | 6,000 |
2004/06/24 | 370 | 370 | 370 | 370 | 7,000 |
2004/06/23 | 368 | 370 | 368 | 370 | 5,000 |
2004/06/22 | 370 | 370 | 365 | 370 | 8,000 |
2004/06/21 | 370 | 370 | 370 | 370 | 9,000 |
2004/06/18 | 375 | 375 | 370 | 370 | 3,000 |
2004/06/17 | 361 | 375 | 360 | 375 | 13,000 |
2004/06/16 | 350 | 385 | 350 | 385 | 6,000 |
2004/06/15 | 345 | 345 | 345 | 345 | 3,000 |
2004/06/14 | 345 | 345 | 345 | 345 | 1,000 |
2004/06/11 | 333 | 345 | 333 | 343 | 7,000 |
2004/06/10 | 319 | 331 | 319 | 331 | 4,000 |
2004/06/09 | 318 | 318 | 318 | 318 | 2,000 |
2004/06/08 | 318 | 318 | 318 | 318 | 3,000 |
2004/06/07 | 310 | 315 | 310 | 315 | 3,000 |
2004/06/04 | 314 | 314 | 310 | 310 | 2,000 |
2004/06/03 | 316 | 316 | 316 | 316 | 1,000 |
2004/06/01 | 316 | 316 | 316 | 316 | 1,000 |
2004/05/31 | 310 | 310 | 310 | 310 | 2,000 |
2004/05/27 | 310 | 310 | 310 | 310 | 1,000 |
2004/05/25 | 310 | 310 | 310 | 310 | 2,000 |
2004/05/24 | 310 | 310 | 310 | 310 | 2,000 |
2004/05/21 | 310 | 310 | 310 | 310 | 2,000 |
2004/05/20 | 310 | 310 | 310 | 310 | 3,000 |
2004/05/17 | 310 | 310 | 310 | 310 | 5,000 |
2004/05/12 | 310 | 310 | 310 | 310 | 3,000 |
2004/05/11 | 290 | 310 | 290 | 310 | 3,000 |
2004/05/10 | 350 | 350 | 325 | 325 | 3,000 |
2004/05/07 | 361 | 361 | 350 | 350 | 3,000 |
2004/05/06 | 366 | 366 | 366 | 366 | 3,000 |
2004/04/30 | 370 | 370 | 370 | 370 | 3,000 |
2004/04/26 | 370 | 370 | 370 | 370 | 6,000 |
2004/04/23 | 372 | 372 | 372 | 372 | 1,000 |
2004/04/22 | 370 | 370 | 370 | 370 | 1,000 |
2004/04/21 | 368 | 368 | 368 | 368 | 1,000 |
2004/04/20 | 350 | 360 | 350 | 360 | 2,000 |
2004/04/16 | 368 | 368 | 368 | 368 | 2,000 |
2004/04/15 | 365 | 365 | 360 | 360 | 6,000 |
2004/04/14 | 365 | 365 | 365 | 365 | 3,000 |
2004/04/13 | 359 | 368 | 359 | 368 | 4,000 |
2004/04/12 | 350 | 359 | 350 | 359 | 7,000 |
2004/04/09 | 350 | 350 | 350 | 350 | 2,000 |
2004/04/08 | 379 | 379 | 379 | 379 | 1,000 |
2004/04/07 | 361 | 370 | 361 | 370 | 10,000 |
2004/04/06 | 349 | 349 | 349 | 349 | 2,000 |
2004/04/05 | 366 | 366 | 349 | 349 | 5,000 |
2004/04/02 | 368 | 368 | 365 | 365 | 2,000 |
2004/04/01 | 370 | 373 | 370 | 373 | 4,000 |
2004/03/31 | 369 | 369 | 358 | 358 | 4,000 |
2004/03/30 | 370 | 370 | 366 | 370 | 3,000 |
2004/03/29 | 358 | 362 | 358 | 362 | 5,000 |
2004/03/26 | 344 | 344 | 344 | 344 | 2,000 |
2004/03/25 | 334 | 335 | 334 | 335 | 2,000 |
2004/03/24 | 324 | 324 | 324 | 324 | 2,000 |
2004/03/23 | 312 | 312 | 312 | 312 | 3,000 |
2004/03/22 | 316 | 317 | 316 | 316 | 18,000 |
2004/03/19 | 315 | 315 | 312 | 312 | 5,000 |
2004/03/18 | 350 | 350 | 350 | 350 | 3,000 |
2004/03/17 | 320 | 350 | 320 | 350 | 7,000 |
2004/03/16 | 340 | 340 | 340 | 340 | 1,000 |
2004/03/15 | 303 | 304 | 303 | 304 | 8,000 |
2004/03/11 | 303 | 303 | 303 | 303 | 8,000 |
2004/03/10 | 305 | 305 | 300 | 305 | 8,000 |
2004/03/09 | 307 | 307 | 307 | 307 | 2,000 |
2004/03/08 | 290 | 299 | 290 | 299 | 7,000 |
2004/03/05 | 280 | 280 | 280 | 280 | 6,000 |
2004/03/04 | 285 | 285 | 285 | 285 | 4,000 |
2004/03/03 | 285 | 285 | 285 | 285 | 1,000 |
2004/03/02 | 281 | 285 | 281 | 281 | 6,000 |
2004/03/01 | 275 | 278 | 275 | 278 | 5,000 |
2004/02/27 | 277 | 277 | 270 | 275 | 14,000 |
2004/02/26 | 258 | 259 | 258 | 259 | 7,000 |
2004/02/25 | 254 | 254 | 251 | 254 | 13,000 |
2004/02/24 | 258 | 258 | 258 | 258 | 7,000 |
2004/02/23 | 276 | 276 | 276 | 276 | 1,000 |
2004/02/20 | 276 | 276 | 276 | 276 | 1,000 |
2004/02/19 | 275 | 279 | 275 | 279 | 2,000 |
2004/02/16 | 275 | 275 | 275 | 275 | 1,000 |
2004/02/13 | 275 | 275 | 275 | 275 | 1,000 |
2004/02/10 | 270 | 270 | 270 | 270 | 1,000 |
2004/02/06 | 265 | 265 | 265 | 265 | 3,000 |
2004/02/05 | 260 | 261 | 260 | 261 | 2,000 |
2004/01/29 | 286 | 286 | 285 | 285 | 15,000 |
2004/01/28 | 285 | 285 | 285 | 285 | 5,000 |
2004/01/27 | 286 | 287 | 285 | 285 | 4,000 |
2004/01/26 | 282 | 282 | 282 | 282 | 1,000 |
2004/01/23 | 278 | 278 | 278 | 278 | 1,000 |
2004/01/22 | 276 | 278 | 276 | 278 | 3,000 |
2004/01/21 | 276 | 276 | 276 | 276 | 2,000 |
2004/01/20 | 275 | 275 | 275 | 275 | 3,000 |
2004/01/19 | 270 | 271 | 270 | 271 | 5,000 |
2004/01/16 | 263 | 265 | 263 | 265 | 4,000 |
2004/01/15 | 261 | 265 | 260 | 265 | 6,000 |
2004/01/07 | 256 | 256 | 256 | 256 | 1,000 |