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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,433 | 1,441 | 1,431 | 1,441 | 13,000 |
| 2005/12/29 | 1,440 | 1,451 | 1,422 | 1,451 | 28,000 |
| 2005/12/28 | 1,450 | 1,450 | 1,428 | 1,439 | 12,000 |
| 2005/12/27 | 1,450 | 1,450 | 1,440 | 1,450 | 27,000 |
| 2005/12/26 | 1,465 | 1,475 | 1,452 | 1,455 | 25,000 |
| 2005/12/22 | 1,499 | 1,499 | 1,460 | 1,465 | 26,000 |
| 2005/12/21 | 1,465 | 1,490 | 1,460 | 1,490 | 29,000 |
| 2005/12/20 | 1,450 | 1,475 | 1,450 | 1,465 | 25,000 |
| 2005/12/19 | 1,455 | 1,460 | 1,447 | 1,450 | 10,000 |
| 2005/12/16 | 1,471 | 1,480 | 1,450 | 1,479 | 28,000 |
| 2005/12/15 | 1,513 | 1,517 | 1,475 | 1,495 | 37,000 |
| 2005/12/14 | 1,508 | 1,545 | 1,482 | 1,513 | 44,000 |
| 2005/12/13 | 1,501 | 1,530 | 1,501 | 1,520 | 33,000 |
| 2005/12/12 | 1,530 | 1,530 | 1,500 | 1,510 | 54,000 |
| 2005/12/09 | 1,458 | 1,509 | 1,450 | 1,490 | 52,000 |
| 2005/12/08 | 1,486 | 1,510 | 1,455 | 1,455 | 44,000 |
| 2005/12/07 | 1,521 | 1,529 | 1,475 | 1,515 | 67,000 |
| 2005/12/06 | 1,540 | 1,560 | 1,490 | 1,530 | 188,000 |
| 2005/12/05 | 1,402 | 1,550 | 1,402 | 1,520 | 151,000 |
| 2005/12/02 | 1,350 | 1,390 | 1,350 | 1,390 | 68,000 |
| 2005/12/01 | 1,367 | 1,373 | 1,360 | 1,361 | 62,000 |
| 2005/11/30 | 1,390 | 1,390 | 1,370 | 1,380 | 66,000 |
| 2005/11/29 | 1,380 | 1,397 | 1,375 | 1,386 | 41,000 |
| 2005/11/28 | 1,370 | 1,381 | 1,361 | 1,372 | 46,000 |
| 2005/11/25 | 1,362 | 1,370 | 1,354 | 1,360 | 34,000 |
| 2005/11/24 | 1,375 | 1,379 | 1,360 | 1,361 | 39,000 |
| 2005/11/22 | 1,361 | 1,378 | 1,350 | 1,370 | 44,000 |
| 2005/11/21 | 1,376 | 1,380 | 1,355 | 1,360 | 123,000 |
| 2005/11/18 | 1,390 | 1,390 | 1,341 | 1,354 | 208,000 |
| 2005/11/17 | 1,403 | 1,440 | 1,400 | 1,430 | 18,000 |
| 2005/11/16 | 1,450 | 1,450 | 1,420 | 1,420 | 22,000 |
| 2005/11/15 | 1,489 | 1,490 | 1,455 | 1,489 | 21,000 |
| 2005/11/14 | 1,435 | 1,450 | 1,430 | 1,450 | 16,000 |
| 2005/11/11 | 1,390 | 1,420 | 1,390 | 1,420 | 6,000 |
| 2005/11/10 | 1,411 | 1,411 | 1,375 | 1,390 | 25,000 |
| 2005/11/09 | 1,374 | 1,380 | 1,356 | 1,380 | 54,000 |
| 2005/11/08 | 1,346 | 1,375 | 1,325 | 1,375 | 15,000 |
| 2005/11/07 | 1,401 | 1,401 | 1,362 | 1,362 | 26,000 |
| 2005/11/04 | 1,352 | 1,399 | 1,352 | 1,399 | 31,000 |
| 2005/11/02 | 1,350 | 1,380 | 1,350 | 1,351 | 12,000 |
| 2005/11/01 | 1,400 | 1,420 | 1,320 | 1,370 | 102,000 |
| 2005/10/31 | 1,300 | 1,380 | 1,300 | 1,370 | 18,000 |
| 2005/10/28 | 1,261 | 1,290 | 1,261 | 1,280 | 15,000 |
| 2005/10/27 | 1,270 | 1,277 | 1,260 | 1,260 | 9,000 |
| 2005/10/26 | 1,260 | 1,260 | 1,250 | 1,260 | 14,000 |
| 2005/10/25 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 2005/10/24 | 1,230 | 1,260 | 1,230 | 1,260 | 12,000 |
| 2005/10/21 | 1,240 | 1,254 | 1,223 | 1,240 | 9,000 |
| 2005/10/20 | 1,239 | 1,240 | 1,232 | 1,240 | 7,000 |
| 2005/10/19 | 1,240 | 1,240 | 1,221 | 1,240 | 7,000 |
| 2005/10/18 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 |
| 2005/10/17 | 1,240 | 1,240 | 1,235 | 1,235 | 6,000 |
| 2005/10/14 | 1,222 | 1,240 | 1,222 | 1,240 | 10,000 |
| 2005/10/13 | 1,250 | 1,260 | 1,240 | 1,259 | 14,000 |
| 2005/10/12 | 1,278 | 1,279 | 1,250 | 1,250 | 4,000 |
| 2005/10/11 | 1,220 | 1,240 | 1,220 | 1,240 | 7,000 |
| 2005/10/07 | 1,220 | 1,230 | 1,210 | 1,210 | 5,000 |
| 2005/10/06 | 1,230 | 1,235 | 1,219 | 1,235 | 20,000 |
| 2005/10/05 | 1,287 | 1,287 | 1,212 | 1,220 | 29,000 |
| 2005/10/04 | 1,300 | 1,300 | 1,290 | 1,290 | 17,000 |
| 2005/10/03 | 1,266 | 1,280 | 1,260 | 1,279 | 33,000 |
| 2005/09/30 | 1,265 | 1,270 | 1,262 | 1,265 | 9,000 |
| 2005/09/29 | 1,230 | 1,260 | 1,220 | 1,245 | 15,000 |
| 2005/09/28 | 1,211 | 1,230 | 1,207 | 1,230 | 13,000 |
| 2005/09/27 | 1,234 | 1,236 | 1,220 | 1,220 | 17,000 |
| 2005/09/26 | 1,225 | 1,250 | 1,209 | 1,209 | 52,000 |
| 2005/09/22 | 1,208 | 1,208 | 1,198 | 1,200 | 16,000 |
| 2005/09/21 | 1,230 | 1,239 | 1,202 | 1,202 | 12,000 |
| 2005/09/20 | 1,240 | 1,240 | 1,200 | 1,230 | 23,000 |
| 2005/09/16 | 1,273 | 1,273 | 1,213 | 1,213 | 22,000 |
| 2005/09/15 | 1,200 | 1,233 | 1,185 | 1,233 | 36,000 |
| 2005/09/14 | 1,196 | 1,197 | 1,180 | 1,180 | 15,000 |
| 2005/09/13 | 1,179 | 1,200 | 1,179 | 1,200 | 12,000 |
| 2005/09/12 | 1,217 | 1,217 | 1,169 | 1,169 | 6,000 |
| 2005/09/09 | 1,157 | 1,158 | 1,156 | 1,157 | 5,000 |
| 2005/09/08 | 1,149 | 1,155 | 1,149 | 1,155 | 8,000 |
| 2005/09/07 | 1,156 | 1,156 | 1,149 | 1,155 | 11,000 |
| 2005/09/06 | 1,170 | 1,170 | 1,153 | 1,160 | 17,000 |
| 2005/09/05 | 1,180 | 1,180 | 1,152 | 1,170 | 28,000 |
| 2005/09/02 | 1,146 | 1,199 | 1,146 | 1,180 | 37,000 |
| 2005/09/01 | 1,090 | 1,124 | 1,090 | 1,124 | 24,000 |
| 2005/08/31 | 1,075 | 1,085 | 1,075 | 1,085 | 6,000 |
| 2005/08/30 | 1,080 | 1,085 | 1,075 | 1,075 | 14,000 |
| 2005/08/29 | 1,089 | 1,100 | 1,080 | 1,080 | 29,000 |
| 2005/08/26 | 1,071 | 1,089 | 1,060 | 1,089 | 32,000 |
| 2005/08/25 | 1,041 | 1,075 | 1,041 | 1,070 | 32,000 |
| 2005/08/24 | 1,080 | 1,080 | 1,035 | 1,040 | 35,000 |
| 2005/08/23 | 1,100 | 1,133 | 1,055 | 1,080 | 82,000 |
| 2005/08/22 | 999 | 1,020 | 970 | 1,020 | 94,000 |
| 2005/08/18 | 860 | 860 | 840 | 850 | 14,000 |
| 2005/08/17 | 860 | 865 | 860 | 860 | 7,000 |
| 2005/08/16 | 850 | 860 | 850 | 850 | 9,000 |
| 2005/08/15 | 832 | 850 | 832 | 840 | 8,000 |
| 2005/08/12 | 821 | 830 | 821 | 830 | 6,000 |
| 2005/08/11 | 835 | 835 | 800 | 815 | 12,000 |
| 2005/08/10 | 850 | 850 | 835 | 845 | 3,000 |
| 2005/08/09 | 811 | 833 | 811 | 833 | 2,000 |
| 2005/08/08 | 827 | 827 | 780 | 800 | 10,000 |
| 2005/08/05 | 819 | 819 | 805 | 807 | 8,000 |
| 2005/08/04 | 811 | 811 | 811 | 811 | 2,000 |
| 2005/08/03 | 850 | 850 | 822 | 822 | 12,000 |
| 2005/08/02 | 831 | 850 | 825 | 850 | 47,000 |
| 2005/08/01 | 798 | 810 | 793 | 800 | 14,000 |
| 2005/07/29 | 780 | 780 | 777 | 778 | 10,000 |
| 2005/07/28 | 769 | 780 | 767 | 776 | 27,000 |
| 2005/07/27 | 765 | 767 | 765 | 767 | 11,000 |
| 2005/07/26 | 761 | 761 | 761 | 761 | 2,000 |
| 2005/07/25 | 769 | 769 | 765 | 765 | 8,000 |
| 2005/07/22 | 770 | 770 | 770 | 770 | 1,000 |
| 2005/07/21 | 770 | 773 | 761 | 772 | 25,000 |
| 2005/07/20 | 770 | 770 | 770 | 770 | 12,000 |
| 2005/07/19 | 769 | 771 | 765 | 770 | 19,000 |
| 2005/07/15 | 763 | 763 | 763 | 763 | 1,000 |
| 2005/07/14 | 774 | 774 | 750 | 760 | 19,000 |
| 2005/07/13 | 767 | 770 | 765 | 770 | 19,000 |
| 2005/07/12 | 752 | 761 | 751 | 757 | 6,000 |
| 2005/07/11 | 770 | 770 | 752 | 752 | 6,000 |
| 2005/07/08 | 765 | 770 | 765 | 770 | 4,000 |
| 2005/07/07 | 774 | 775 | 774 | 775 | 2,000 |
| 2005/07/06 | 765 | 770 | 765 | 770 | 18,000 |
| 2005/07/05 | 775 | 780 | 767 | 770 | 32,000 |
| 2005/07/04 | 770 | 780 | 761 | 775 | 36,000 |
| 2005/07/01 | 757 | 757 | 757 | 757 | 4,000 |
| 2005/06/30 | 757 | 757 | 757 | 757 | 1,000 |
| 2005/06/29 | 764 | 769 | 764 | 765 | 4,000 |
| 2005/06/28 | 770 | 770 | 764 | 764 | 6,000 |
| 2005/06/27 | 779 | 779 | 770 | 770 | 4,000 |
| 2005/06/24 | 775 | 777 | 775 | 777 | 7,000 |
| 2005/06/23 | 770 | 795 | 760 | 760 | 20,000 |
| 2005/06/22 | 751 | 780 | 751 | 770 | 37,000 |
| 2005/06/21 | 770 | 770 | 770 | 770 | 1,000 |
| 2005/06/20 | 775 | 780 | 775 | 775 | 8,000 |
| 2005/06/17 | 785 | 810 | 775 | 775 | 10,000 |
| 2005/06/16 | 775 | 777 | 775 | 777 | 7,000 |
| 2005/06/15 | 770 | 770 | 770 | 770 | 1,000 |
| 2005/06/14 | 770 | 770 | 770 | 770 | 1,000 |
| 2005/06/13 | 750 | 755 | 750 | 755 | 2,000 |
| 2005/06/09 | 754 | 754 | 754 | 754 | 2,000 |
| 2005/06/08 | 762 | 780 | 762 | 763 | 12,000 |
| 2005/06/07 | 795 | 795 | 795 | 795 | 5,000 |
| 2005/06/02 | 800 | 810 | 800 | 810 | 11,000 |
| 2005/05/31 | 760 | 800 | 760 | 790 | 15,000 |
| 2005/05/30 | 780 | 780 | 780 | 780 | 2,000 |
| 2005/05/27 | 775 | 780 | 775 | 780 | 3,000 |
| 2005/05/26 | 750 | 770 | 750 | 750 | 7,000 |
| 2005/05/25 | 800 | 810 | 800 | 810 | 7,000 |
| 2005/05/24 | 800 | 801 | 800 | 801 | 2,000 |
| 2005/05/23 | 805 | 810 | 805 | 810 | 9,000 |
| 2005/05/20 | 810 | 810 | 810 | 810 | 1,000 |
| 2005/05/19 | 780 | 800 | 780 | 800 | 15,000 |
| 2005/05/18 | 750 | 769 | 750 | 769 | 20,000 |
| 2005/05/17 | 750 | 750 | 731 | 731 | 11,000 |
| 2005/05/16 | 731 | 750 | 730 | 750 | 19,000 |
| 2005/05/13 | 760 | 760 | 730 | 730 | 7,000 |
| 2005/05/12 | 770 | 810 | 751 | 760 | 61,000 |
| 2005/05/11 | 770 | 770 | 770 | 770 | 71,000 |
| 2005/05/10 | 670 | 670 | 670 | 670 | 4,000 |
| 2005/05/09 | 700 | 700 | 670 | 670 | 11,000 |
| 2005/05/02 | 671 | 671 | 670 | 670 | 4,000 |
| 2005/04/28 | 670 | 671 | 670 | 670 | 7,000 |
| 2005/04/27 | 675 | 675 | 670 | 670 | 2,000 |
| 2005/04/26 | 680 | 680 | 680 | 680 | 1,000 |
| 2005/04/25 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/04/22 | 700 | 700 | 700 | 700 | 6,000 |
| 2005/04/21 | 670 | 679 | 670 | 671 | 6,000 |
| 2005/04/20 | 671 | 671 | 671 | 671 | 1,000 |
| 2005/04/19 | 680 | 680 | 680 | 680 | 1,000 |
| 2005/04/18 | 690 | 690 | 680 | 680 | 2,000 |
| 2005/04/15 | 715 | 715 | 715 | 715 | 1,000 |
| 2005/04/14 | 719 | 719 | 719 | 719 | 1,000 |
| 2005/04/13 | 725 | 725 | 725 | 725 | 3,000 |
| 2005/04/12 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/04/11 | 700 | 700 | 700 | 700 | 3,000 |
| 2005/04/08 | 700 | 730 | 699 | 730 | 7,000 |
| 2005/04/06 | 680 | 700 | 680 | 700 | 6,000 |
| 2005/04/05 | 680 | 681 | 680 | 681 | 4,000 |
| 2005/04/04 | 670 | 680 | 670 | 680 | 7,000 |
| 2005/03/31 | 690 | 690 | 690 | 690 | 8,000 |
| 2005/03/30 | 687 | 688 | 687 | 688 | 5,000 |
| 2005/03/29 | 719 | 719 | 677 | 687 | 5,000 |
| 2005/03/28 | 720 | 720 | 720 | 720 | 5,000 |
| 2005/03/25 | 711 | 711 | 711 | 711 | 2,000 |
| 2005/03/24 | 725 | 725 | 725 | 725 | 9,000 |
| 2005/03/23 | 722 | 722 | 710 | 710 | 5,000 |
| 2005/03/18 | 718 | 720 | 718 | 720 | 3,000 |
| 2005/03/17 | 720 | 745 | 720 | 735 | 15,000 |
| 2005/03/16 | 700 | 720 | 700 | 720 | 8,000 |
| 2005/03/15 | 696 | 700 | 692 | 700 | 3,000 |
| 2005/03/11 | 680 | 695 | 680 | 695 | 9,000 |
| 2005/03/10 | 695 | 695 | 685 | 685 | 4,000 |
| 2005/03/08 | 685 | 685 | 685 | 685 | 1,000 |
| 2005/03/07 | 682 | 687 | 680 | 687 | 4,000 |
| 2005/03/03 | 676 | 699 | 676 | 699 | 9,000 |
| 2005/03/02 | 667 | 668 | 667 | 667 | 4,000 |
| 2005/03/01 | 690 | 690 | 665 | 665 | 5,000 |
| 2005/02/28 | 675 | 699 | 675 | 690 | 14,000 |
| 2005/02/25 | 659 | 662 | 640 | 652 | 26,000 |
| 2005/02/24 | 679 | 679 | 651 | 679 | 7,000 |
| 2005/02/23 | 701 | 705 | 696 | 696 | 5,000 |
| 2005/02/22 | 725 | 737 | 721 | 721 | 15,000 |
| 2005/02/21 | 750 | 750 | 720 | 725 | 18,000 |
| 2005/02/18 | 700 | 710 | 695 | 695 | 16,000 |
| 2005/02/17 | 730 | 750 | 700 | 700 | 17,000 |
| 2005/02/16 | 655 | 700 | 655 | 700 | 19,000 |
| 2005/02/15 | 640 | 670 | 640 | 670 | 26,000 |
| 2005/02/14 | 626 | 640 | 626 | 640 | 8,000 |
| 2005/02/10 | 614 | 650 | 614 | 626 | 25,000 |
| 2005/02/09 | 615 | 615 | 615 | 615 | 2,000 |
| 2005/02/08 | 620 | 620 | 606 | 606 | 5,000 |
| 2005/02/07 | 600 | 620 | 595 | 620 | 8,000 |
| 2005/02/04 | 595 | 606 | 593 | 593 | 15,000 |
| 2005/02/03 | 609 | 609 | 590 | 599 | 9,000 |
| 2005/02/02 | 610 | 638 | 610 | 615 | 10,000 |
| 2005/02/01 | 551 | 580 | 541 | 580 | 8,000 |
| 2005/01/31 | 541 | 569 | 541 | 569 | 4,000 |
| 2005/01/28 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/01/27 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/01/26 | 550 | 550 | 550 | 550 | 4,000 |
| 2005/01/24 | 550 | 550 | 550 | 550 | 10,000 |
| 2005/01/20 | 561 | 561 | 561 | 561 | 1,000 |
| 2005/01/17 | 565 | 565 | 565 | 565 | 10,000 |
| 2005/01/11 | 510 | 530 | 510 | 530 | 5,000 |
| 2005/01/07 | 550 | 550 | 550 | 550 | 2,000 |
| 2005/01/06 | 545 | 550 | 545 | 550 | 5,000 |
| 2005/01/05 | 535 | 535 | 535 | 535 | 1,000 |
| 2005/01/04 | 535 | 535 | 535 | 535 | 2,000 |