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 |
|---|---|---|---|---|---|
| 2006/12/28 | 853 | 853 | 853 | 853 | 1,000 |
| 2006/12/27 | 853 | 853 | 853 | 853 | 1,000 |
| 2006/12/26 | 851 | 856 | 851 | 856 | 4,000 |
| 2006/12/25 | 850 | 859 | 850 | 856 | 10,000 |
| 2006/12/22 | 850 | 850 | 835 | 845 | 14,000 |
| 2006/12/21 | 858 | 858 | 852 | 852 | 10,000 |
| 2006/12/20 | 852 | 865 | 851 | 865 | 13,000 |
| 2006/12/19 | 880 | 880 | 870 | 870 | 9,000 |
| 2006/12/18 | 888 | 888 | 880 | 882 | 7,000 |
| 2006/12/15 | 861 | 885 | 861 | 880 | 10,000 |
| 2006/12/14 | 860 | 865 | 860 | 861 | 12,000 |
| 2006/12/13 | 857 | 860 | 854 | 860 | 12,000 |
| 2006/12/12 | 850 | 856 | 850 | 856 | 11,000 |
| 2006/12/11 | 851 | 852 | 850 | 850 | 7,000 |
| 2006/12/08 | 861 | 861 | 860 | 860 | 5,000 |
| 2006/12/07 | 880 | 880 | 860 | 860 | 9,000 |
| 2006/12/06 | 850 | 879 | 840 | 879 | 5,000 |
| 2006/12/05 | 848 | 850 | 841 | 845 | 10,000 |
| 2006/12/04 | 849 | 849 | 849 | 849 | 2,000 |
| 2006/12/01 | 831 | 840 | 831 | 840 | 2,000 |
| 2006/11/30 | 836 | 836 | 836 | 836 | 3,000 |
| 2006/11/29 | 829 | 830 | 829 | 830 | 4,000 |
| 2006/11/28 | 819 | 820 | 819 | 820 | 5,000 |
| 2006/11/27 | 803 | 804 | 803 | 804 | 4,000 |
| 2006/11/24 | 811 | 811 | 800 | 803 | 10,000 |
| 2006/11/22 | 813 | 813 | 812 | 812 | 3,000 |
| 2006/11/21 | 829 | 829 | 801 | 810 | 5,000 |
| 2006/11/20 | 830 | 830 | 801 | 801 | 10,000 |
| 2006/11/17 | 866 | 866 | 830 | 830 | 4,000 |
| 2006/11/16 | 868 | 869 | 868 | 869 | 2,000 |
| 2006/11/15 | 868 | 868 | 858 | 868 | 5,000 |
| 2006/11/14 | 857 | 858 | 857 | 858 | 2,000 |
| 2006/11/13 | 840 | 840 | 840 | 840 | 2,000 |
| 2006/11/10 | 814 | 840 | 814 | 840 | 7,000 |
| 2006/11/09 | 850 | 850 | 812 | 812 | 12,000 |
| 2006/11/08 | 866 | 866 | 850 | 850 | 11,000 |
| 2006/11/07 | 857 | 876 | 857 | 866 | 16,000 |
| 2006/11/06 | 868 | 878 | 868 | 872 | 30,000 |
| 2006/11/02 | 928 | 928 | 918 | 918 | 2,000 |
| 2006/11/01 | 918 | 918 | 918 | 918 | 2,000 |
| 2006/10/31 | 925 | 929 | 925 | 928 | 13,000 |
| 2006/10/30 | 929 | 929 | 929 | 929 | 1,000 |
| 2006/10/27 | 928 | 930 | 928 | 930 | 5,000 |
| 2006/10/26 | 928 | 928 | 928 | 928 | 3,000 |
| 2006/10/25 | 915 | 920 | 915 | 920 | 4,000 |
| 2006/10/24 | 906 | 926 | 906 | 912 | 12,000 |
| 2006/10/23 | 910 | 910 | 910 | 910 | 2,000 |
| 2006/10/20 | 913 | 913 | 911 | 911 | 3,000 |
| 2006/10/19 | 905 | 914 | 902 | 914 | 6,000 |
| 2006/10/18 | 890 | 900 | 890 | 900 | 4,000 |
| 2006/10/17 | 901 | 901 | 901 | 901 | 1,000 |
| 2006/10/16 | 900 | 900 | 900 | 900 | 3,000 |
| 2006/10/13 | 885 | 890 | 884 | 884 | 8,000 |
| 2006/10/12 | 890 | 890 | 880 | 880 | 11,000 |
| 2006/10/11 | 905 | 905 | 890 | 890 | 8,000 |
| 2006/10/10 | 920 | 920 | 911 | 911 | 3,000 |
| 2006/10/06 | 925 | 925 | 925 | 925 | 1,000 |
| 2006/10/05 | 940 | 947 | 921 | 921 | 13,000 |
| 2006/10/04 | 939 | 940 | 930 | 930 | 7,000 |
| 2006/10/03 | 915 | 930 | 915 | 930 | 4,000 |
| 2006/10/02 | 915 | 950 | 910 | 910 | 18,000 |
| 2006/09/29 | 915 | 915 | 915 | 915 | 4,000 |
| 2006/09/27 | 902 | 919 | 900 | 910 | 9,000 |
| 2006/09/26 | 888 | 888 | 888 | 888 | 3,000 |
| 2006/09/25 | 891 | 895 | 880 | 880 | 11,000 |
| 2006/09/22 | 914 | 914 | 910 | 910 | 6,000 |
| 2006/09/21 | 920 | 921 | 916 | 921 | 15,000 |
| 2006/09/20 | 937 | 937 | 921 | 921 | 7,000 |
| 2006/09/19 | 933 | 940 | 933 | 940 | 4,000 |
| 2006/09/15 | 950 | 950 | 935 | 935 | 15,000 |
| 2006/09/14 | 916 | 958 | 916 | 955 | 25,000 |
| 2006/09/13 | 916 | 916 | 915 | 915 | 5,000 |
| 2006/09/12 | 917 | 917 | 915 | 915 | 7,000 |
| 2006/09/11 | 926 | 929 | 918 | 918 | 6,000 |
| 2006/09/07 | 915 | 915 | 915 | 915 | 1,000 |
| 2006/09/06 | 915 | 915 | 910 | 910 | 2,000 |
| 2006/09/05 | 936 | 936 | 920 | 921 | 16,000 |
| 2006/09/04 | 955 | 955 | 936 | 945 | 12,000 |
| 2006/09/01 | 960 | 960 | 940 | 959 | 6,000 |
| 2006/08/31 | 948 | 959 | 945 | 959 | 9,000 |
| 2006/08/30 | 911 | 960 | 911 | 945 | 30,000 |
| 2006/08/29 | 900 | 915 | 900 | 915 | 20,000 |
| 2006/08/28 | 890 | 915 | 890 | 900 | 18,000 |
| 2006/08/25 | 886 | 900 | 886 | 892 | 6,000 |
| 2006/08/24 | 904 | 904 | 885 | 885 | 21,000 |
| 2006/08/23 | 945 | 949 | 907 | 907 | 72,000 |
| 2006/08/22 | 863 | 935 | 863 | 930 | 36,000 |
| 2006/08/18 | 883 | 890 | 883 | 890 | 8,000 |
| 2006/08/17 | 870 | 888 | 863 | 888 | 26,000 |
| 2006/08/16 | 850 | 880 | 850 | 870 | 34,000 |
| 2006/08/15 | 858 | 858 | 845 | 850 | 6,000 |
| 2006/08/14 | 845 | 855 | 831 | 855 | 18,000 |
| 2006/08/11 | 820 | 855 | 810 | 846 | 43,000 |
| 2006/08/10 | 799 | 799 | 785 | 785 | 6,000 |
| 2006/08/09 | 785 | 795 | 785 | 795 | 4,000 |
| 2006/08/08 | 785 | 785 | 785 | 785 | 2,000 |
| 2006/08/07 | 788 | 788 | 786 | 786 | 7,000 |
| 2006/08/04 | 788 | 798 | 788 | 798 | 5,000 |
| 2006/08/03 | 780 | 794 | 780 | 794 | 3,000 |
| 2006/08/02 | 790 | 790 | 771 | 780 | 4,000 |
| 2006/08/01 | 799 | 809 | 781 | 795 | 10,000 |
| 2006/07/31 | 780 | 795 | 780 | 795 | 4,000 |
| 2006/07/28 | 765 | 780 | 761 | 780 | 6,000 |
| 2006/07/25 | 785 | 785 | 785 | 785 | 1,000 |
| 2006/07/24 | 760 | 770 | 760 | 770 | 9,000 |
| 2006/07/21 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/07/20 | 750 | 751 | 750 | 750 | 15,000 |
| 2006/07/19 | 810 | 810 | 757 | 758 | 19,000 |
| 2006/07/18 | 818 | 818 | 806 | 806 | 4,000 |
| 2006/07/14 | 839 | 839 | 815 | 818 | 5,000 |
| 2006/07/13 | 842 | 845 | 842 | 845 | 2,000 |
| 2006/07/12 | 841 | 849 | 840 | 849 | 8,000 |
| 2006/07/11 | 850 | 860 | 846 | 846 | 12,000 |
| 2006/07/10 | 870 | 870 | 850 | 850 | 9,000 |
| 2006/07/07 | 890 | 890 | 890 | 890 | 3,000 |
| 2006/07/05 | 898 | 898 | 897 | 897 | 4,000 |
| 2006/07/04 | 890 | 900 | 890 | 900 | 3,000 |
| 2006/07/03 | 883 | 883 | 880 | 880 | 5,000 |
| 2006/06/30 | 870 | 870 | 870 | 870 | 2,000 |
| 2006/06/29 | 860 | 860 | 860 | 860 | 2,000 |
| 2006/06/28 | 830 | 850 | 830 | 850 | 2,000 |
| 2006/06/27 | 835 | 842 | 835 | 838 | 15,000 |
| 2006/06/26 | 855 | 860 | 850 | 850 | 17,000 |
| 2006/06/23 | 853 | 858 | 853 | 855 | 3,000 |
| 2006/06/22 | 870 | 870 | 861 | 861 | 2,000 |
| 2006/06/21 | 885 | 885 | 880 | 880 | 3,000 |
| 2006/06/20 | 894 | 894 | 885 | 885 | 8,000 |
| 2006/06/19 | 882 | 894 | 881 | 894 | 7,000 |
| 2006/06/16 | 869 | 899 | 869 | 881 | 29,000 |
| 2006/06/15 | 842 | 859 | 842 | 859 | 4,000 |
| 2006/06/14 | 826 | 835 | 826 | 835 | 4,000 |
| 2006/06/13 | 806 | 832 | 801 | 806 | 10,000 |
| 2006/06/12 | 788 | 830 | 788 | 830 | 13,000 |
| 2006/06/09 | 795 | 795 | 787 | 787 | 13,000 |
| 2006/06/08 | 825 | 825 | 798 | 800 | 23,000 |
| 2006/06/07 | 810 | 830 | 802 | 829 | 42,000 |
| 2006/06/06 | 792 | 810 | 792 | 810 | 17,000 |
| 2006/06/05 | 803 | 809 | 790 | 798 | 19,000 |
| 2006/06/02 | 811 | 811 | 775 | 802 | 51,000 |
| 2006/06/01 | 832 | 840 | 815 | 815 | 39,000 |
| 2006/05/31 | 870 | 870 | 840 | 840 | 25,000 |
| 2006/05/30 | 910 | 910 | 880 | 885 | 29,000 |
| 2006/05/29 | 882 | 920 | 882 | 919 | 15,000 |
| 2006/05/26 | 896 | 910 | 883 | 885 | 63,000 |
| 2006/05/25 | 920 | 920 | 896 | 896 | 27,000 |
| 2006/05/24 | 932 | 933 | 912 | 923 | 32,000 |
| 2006/05/23 | 940 | 940 | 930 | 930 | 7,000 |
| 2006/05/22 | 960 | 960 | 938 | 938 | 21,000 |
| 2006/05/19 | 920 | 970 | 920 | 970 | 12,000 |
| 2006/05/18 | 940 | 940 | 940 | 940 | 4,000 |
| 2006/05/17 | 961 | 962 | 920 | 950 | 29,000 |
| 2006/05/16 | 1,020 | 1,020 | 950 | 965 | 27,000 |
| 2006/05/15 | 1,047 | 1,047 | 1,040 | 1,045 | 12,000 |
| 2006/05/12 | 1,070 | 1,070 | 1,050 | 1,052 | 18,000 |
| 2006/05/11 | 1,085 | 1,100 | 1,080 | 1,085 | 10,000 |
| 2006/05/10 | 1,070 | 1,100 | 1,070 | 1,099 | 30,000 |
| 2006/05/09 | 1,057 | 1,057 | 1,050 | 1,050 | 10,000 |
| 2006/05/08 | 1,057 | 1,057 | 1,041 | 1,050 | 20,000 |
| 2006/05/02 | 1,060 | 1,060 | 1,057 | 1,057 | 8,000 |
| 2006/05/01 | 1,041 | 1,080 | 1,041 | 1,052 | 15,000 |
| 2006/04/28 | 1,052 | 1,052 | 1,040 | 1,040 | 4,000 |
| 2006/04/27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2006/04/26 | 1,058 | 1,060 | 1,058 | 1,060 | 4,000 |
| 2006/04/25 | 1,073 | 1,080 | 1,057 | 1,057 | 12,000 |
| 2006/04/24 | 1,100 | 1,100 | 1,085 | 1,085 | 8,000 |
| 2006/04/21 | 1,110 | 1,110 | 1,105 | 1,105 | 4,000 |
| 2006/04/20 | 1,106 | 1,110 | 1,105 | 1,110 | 4,000 |
| 2006/04/19 | 1,110 | 1,110 | 1,110 | 1,110 | 10,000 |
| 2006/04/18 | 1,101 | 1,106 | 1,100 | 1,106 | 4,000 |
| 2006/04/17 | 1,113 | 1,113 | 1,109 | 1,109 | 6,000 |
| 2006/04/14 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2006/04/13 | 1,112 | 1,120 | 1,106 | 1,120 | 8,000 |
| 2006/04/12 | 1,128 | 1,128 | 1,117 | 1,117 | 9,000 |
| 2006/04/11 | 1,130 | 1,145 | 1,130 | 1,132 | 7,000 |
| 2006/04/10 | 1,146 | 1,146 | 1,123 | 1,123 | 7,000 |
| 2006/04/07 | 1,131 | 1,155 | 1,131 | 1,155 | 3,000 |
| 2006/04/06 | 1,130 | 1,131 | 1,127 | 1,130 | 11,000 |
| 2006/04/05 | 1,173 | 1,173 | 1,145 | 1,145 | 19,000 |
| 2006/04/04 | 1,180 | 1,200 | 1,166 | 1,166 | 8,000 |
| 2006/04/03 | 1,185 | 1,210 | 1,140 | 1,200 | 15,000 |
| 2006/03/31 | 1,123 | 1,185 | 1,123 | 1,185 | 18,000 |
| 2006/03/30 | 1,080 | 1,120 | 1,080 | 1,120 | 25,000 |
| 2006/03/29 | 1,070 | 1,072 | 1,070 | 1,072 | 6,000 |
| 2006/03/28 | 1,062 | 1,070 | 1,062 | 1,070 | 5,000 |
| 2006/03/27 | 1,100 | 1,130 | 1,100 | 1,100 | 25,000 |
| 2006/03/24 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2006/03/23 | 1,090 | 1,090 | 1,080 | 1,080 | 4,000 |
| 2006/03/22 | 1,090 | 1,099 | 1,090 | 1,099 | 12,000 |
| 2006/03/20 | 1,070 | 1,080 | 1,050 | 1,080 | 9,000 |
| 2006/03/17 | 1,080 | 1,090 | 1,080 | 1,080 | 12,000 |
| 2006/03/16 | 1,119 | 1,119 | 1,090 | 1,090 | 4,000 |
| 2006/03/15 | 1,090 | 1,100 | 1,080 | 1,100 | 8,000 |
| 2006/03/14 | 1,120 | 1,120 | 1,100 | 1,100 | 15,000 |
| 2006/03/13 | 1,080 | 1,135 | 1,080 | 1,130 | 12,000 |
| 2006/03/10 | 1,085 | 1,120 | 1,080 | 1,090 | 19,000 |
| 2006/03/09 | 1,001 | 1,085 | 980 | 1,085 | 33,000 |
| 2006/03/08 | 1,011 | 1,011 | 1,010 | 1,010 | 5,000 |
| 2006/03/07 | 1,005 | 1,040 | 1,005 | 1,040 | 6,000 |
| 2006/03/06 | 1,050 | 1,050 | 1,040 | 1,040 | 10,000 |
| 2006/03/03 | 1,080 | 1,081 | 1,060 | 1,060 | 23,000 |
| 2006/03/02 | 1,110 | 1,110 | 1,080 | 1,080 | 15,000 |
| 2006/03/01 | 1,080 | 1,100 | 1,040 | 1,080 | 33,000 |
| 2006/02/28 | 1,150 | 1,150 | 1,080 | 1,080 | 32,000 |
| 2006/02/27 | 1,129 | 1,170 | 1,100 | 1,150 | 61,000 |
| 2006/02/24 | 1,127 | 1,127 | 1,078 | 1,089 | 60,000 |
| 2006/02/23 | 1,042 | 1,120 | 1,040 | 1,107 | 160,000 |
| 2006/02/22 | 1,270 | 1,335 | 1,240 | 1,240 | 15,000 |
| 2006/02/21 | 1,200 | 1,240 | 1,200 | 1,240 | 11,000 |
| 2006/02/20 | 1,320 | 1,320 | 1,251 | 1,251 | 16,000 |
| 2006/02/17 | 1,399 | 1,400 | 1,340 | 1,360 | 24,000 |
| 2006/02/16 | 1,381 | 1,410 | 1,380 | 1,400 | 11,000 |
| 2006/02/15 | 1,430 | 1,430 | 1,380 | 1,380 | 18,000 |
| 2006/02/14 | 1,350 | 1,410 | 1,321 | 1,410 | 56,000 |
| 2006/02/13 | 1,400 | 1,400 | 1,310 | 1,345 | 19,000 |
| 2006/02/10 | 1,435 | 1,435 | 1,366 | 1,395 | 20,000 |
| 2006/02/09 | 1,434 | 1,434 | 1,415 | 1,420 | 13,000 |
| 2006/02/08 | 1,450 | 1,450 | 1,400 | 1,400 | 19,000 |
| 2006/02/07 | 1,428 | 1,440 | 1,412 | 1,440 | 15,000 |
| 2006/02/06 | 1,425 | 1,430 | 1,400 | 1,430 | 19,000 |
| 2006/02/03 | 1,455 | 1,459 | 1,421 | 1,440 | 20,000 |
| 2006/02/02 | 1,453 | 1,475 | 1,435 | 1,454 | 16,000 |
| 2006/02/01 | 1,470 | 1,479 | 1,450 | 1,468 | 18,000 |
| 2006/01/31 | 1,470 | 1,490 | 1,451 | 1,451 | 25,000 |
| 2006/01/30 | 1,470 | 1,496 | 1,470 | 1,480 | 34,000 |
| 2006/01/27 | 1,444 | 1,489 | 1,444 | 1,480 | 32,000 |
| 2006/01/26 | 1,387 | 1,430 | 1,387 | 1,409 | 17,000 |
| 2006/01/25 | 1,359 | 1,379 | 1,359 | 1,376 | 13,000 |
| 2006/01/24 | 1,347 | 1,355 | 1,347 | 1,350 | 12,000 |
| 2006/01/23 | 1,326 | 1,350 | 1,326 | 1,349 | 8,000 |
| 2006/01/20 | 1,420 | 1,425 | 1,350 | 1,360 | 17,000 |
| 2006/01/19 | 1,260 | 1,399 | 1,260 | 1,396 | 52,000 |
| 2006/01/18 | 1,398 | 1,398 | 1,251 | 1,300 | 60,000 |
| 2006/01/17 | 1,439 | 1,500 | 1,430 | 1,441 | 29,000 |
| 2006/01/16 | 1,511 | 1,530 | 1,481 | 1,499 | 21,000 |
| 2006/01/13 | 1,480 | 1,511 | 1,471 | 1,511 | 52,000 |
| 2006/01/12 | 1,475 | 1,485 | 1,465 | 1,480 | 17,000 |
| 2006/01/11 | 1,490 | 1,495 | 1,467 | 1,467 | 20,000 |
| 2006/01/10 | 1,457 | 1,500 | 1,457 | 1,470 | 34,000 |
| 2006/01/06 | 1,459 | 1,459 | 1,450 | 1,453 | 12,000 |
| 2006/01/05 | 1,465 | 1,465 | 1,440 | 1,454 | 20,000 |
| 2006/01/04 | 1,458 | 1,458 | 1,440 | 1,440 | 8,000 |