日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 648 648 648 648 1,000
2007/12/27 619 640 619 640 3,000
2007/12/26 639 639 639 639 1,000
2007/12/25 650 650 622 625 9,000
2007/12/21 635 650 615 650 13,000
2007/12/20 640 640 633 635 35,000
2007/12/19 658 658 640 640 3,000
2007/12/18 665 665 647 655 9,000
2007/12/17 640 650 637 650 29,000
2007/12/14 665 666 632 634 20,000
2007/12/13 664 665 664 665 4,000
2007/12/12 650 654 631 651 4,000
2007/12/11 660 660 660 660 7,000
2007/12/10 655 660 640 660 22,000
2007/12/07 690 690 650 666 30,000
2007/12/06 660 685 659 685 11,000
2007/12/05 664 664 656 660 17,000
2007/12/04 663 670 657 669 12,000
2007/12/03 641 663 641 663 18,000
2007/11/30 630 630 630 630 8,000
2007/11/29 625 630 625 630 6,000
2007/11/28 590 615 590 615 5,000
2007/11/27 595 595 585 585 4,000
2007/11/26 579 600 579 600 10,000
2007/11/22 571 579 570 579 5,000
2007/11/21 561 570 561 570 4,000
2007/11/20 536 560 510 560 23,000
2007/11/19 611 611 561 585 25,000
2007/11/16 631 631 605 611 21,000
2007/11/15 650 650 633 643 23,000
2007/11/14 650 670 650 653 26,000
2007/11/13 670 670 640 645 11,000
2007/11/12 678 678 631 650 14,000
2007/11/09 699 699 655 690 17,000
2007/11/08 700 715 680 680 48,000
2007/11/07 751 752 727 728 18,000
2007/11/06 758 758 758 758 2,000
2007/11/05 768 770 752 758 15,000
2007/11/02 768 768 750 758 28,000
2007/11/01 790 795 787 790 33,000
2007/10/31 782 790 782 790 10,000
2007/10/30 782 782 782 782 2,000
2007/10/29 786 790 784 784 11,000
2007/10/26 780 780 777 780 8,000
2007/10/25 800 800 785 785 15,000
2007/10/24 800 800 795 800 13,000
2007/10/23 800 800 800 800 6,000
2007/10/22 820 820 780 807 19,000
2007/10/19 845 845 825 825 3,000
2007/10/18 845 845 845 845 5,000
2007/10/17 862 862 845 845 5,000
2007/10/16 872 872 869 869 2,000
2007/10/15 872 872 872 872 1,000
2007/10/12 872 880 861 861 7,000
2007/10/11 865 865 865 865 6,000
2007/10/10 876 880 872 872 13,000
2007/10/09 871 885 861 870 8,000
2007/10/05 870 870 870 870 1,000
2007/10/03 845 878 845 878 10,000
2007/10/02 861 861 845 845 7,000
2007/10/01 860 860 860 860 13,000
2007/09/28 860 878 859 860 14,000
2007/09/27 845 860 845 860 7,000
2007/09/26 845 845 845 845 2,000
2007/09/20 856 856 855 855 3,000
2007/09/19 854 855 854 855 4,000
2007/09/18 865 865 846 846 3,000
2007/09/14 870 870 864 865 12,000
2007/09/13 860 860 860 860 5,000
2007/09/12 875 875 860 860 5,000
2007/09/11 885 885 865 865 4,000
2007/09/10 900 900 885 885 6,000
2007/09/07 915 915 915 915 1,000
2007/09/05 927 927 911 911 5,000
2007/09/03 921 937 917 937 5,000
2007/08/31 890 911 890 911 7,000
2007/08/30 911 911 900 900 2,000
2007/08/28 918 918 918 918 1,000
2007/08/24 932 932 926 926 3,000
2007/08/23 949 949 935 935 10,000
2007/08/21 905 910 901 910 12,000
2007/08/20 910 910 910 910 2,000
2007/08/17 915 915 915 915 2,000
2007/08/16 920 920 920 920 2,000
2007/08/15 920 920 920 920 4,000
2007/08/14 930 930 920 920 2,000
2007/08/13 935 935 935 935 1,000
2007/08/10 978 978 961 961 2,000
2007/08/09 930 978 920 978 12,000
2007/08/08 952 952 942 942 2,000
2007/08/07 942 942 942 942 1,000
2007/08/06 959 959 957 957 4,000
2007/08/01 949 960 949 960 5,000
2007/07/31 939 939 939 939 2,000
2007/07/30 921 930 921 930 3,000
2007/07/27 927 927 910 921 7,000
2007/07/26 950 950 950 950 1,000
2007/07/25 980 980 952 952 5,000
2007/07/24 976 980 976 980 5,000
2007/07/23 975 976 975 976 4,000
2007/07/20 966 980 966 980 3,000
2007/07/19 976 980 976 976 5,000
2007/07/18 972 972 972 972 1,000
2007/07/17 978 978 978 978 6,000
2007/07/13 990 990 982 986 7,000
2007/07/12 982 990 982 990 3,000
2007/07/11 980 990 980 990 5,000
2007/07/10 985 985 980 980 11,000
2007/07/06 976 976 966 966 6,000
2007/07/05 970 976 970 971 7,000
2007/07/04 976 976 976 976 4,000
2007/07/03 989 989 989 989 1,000
2007/07/02 970 970 970 970 1,000
2007/06/29 990 990 970 970 2,000
2007/06/28 974 974 960 970 7,000
2007/06/27 963 963 955 955 2,000
2007/06/22 988 988 988 988 1,000
2007/06/21 990 990 970 970 10,000
2007/06/20 980 980 980 980 1,000
2007/06/19 991 991 980 980 19,000
2007/06/18 980 991 980 991 7,000
2007/06/15 979 979 979 979 2,000
2007/06/14 959 959 950 955 10,000
2007/06/12 945 945 944 944 4,000
2007/06/11 945 945 945 945 2,000
2007/06/08 960 960 950 950 2,000
2007/06/07 951 951 945 945 5,000
2007/06/06 960 968 960 968 5,000
2007/06/05 951 959 951 953 7,000
2007/06/04 950 951 950 951 3,000
2007/06/01 950 950 946 949 11,000
2007/05/31 970 970 970 970 2,000
2007/05/30 956 970 950 970 12,000
2007/05/29 930 958 930 957 9,000
2007/05/28 943 943 928 928 5,000
2007/05/25 935 935 925 925 3,000
2007/05/24 937 937 937 937 1,000
2007/05/23 944 944 944 944 1,000
2007/05/22 948 948 939 939 3,000
2007/05/21 936 937 932 932 5,000
2007/05/18 936 936 932 932 11,000
2007/05/17 941 941 941 941 2,000
2007/05/16 955 960 950 950 7,000
2007/05/15 967 967 950 950 9,000
2007/05/14 968 968 968 968 1,000
2007/05/11 977 977 960 960 5,000
2007/05/10 959 977 959 977 8,000
2007/05/09 957 980 950 978 26,000
2007/05/08 935 960 935 951 36,000
2007/05/07 907 918 898 898 5,000
2007/05/02 905 905 890 890 5,000
2007/05/01 906 906 905 905 5,000
2007/04/27 897 907 897 907 3,000
2007/04/26 895 915 895 915 4,000
2007/04/25 925 925 925 925 1,000
2007/04/24 904 904 904 904 2,000
2007/04/20 890 919 890 919 10,000
2007/04/19 881 881 880 880 4,000
2007/04/18 887 887 887 887 2,000
2007/04/17 892 893 883 893 10,000
2007/04/16 910 910 900 900 6,000
2007/04/13 910 910 910 910 1,000
2007/04/12 908 908 907 907 3,000
2007/04/11 928 928 928 928 1,000
2007/04/04 950 950 950 950 1,000
2007/04/03 916 980 916 980 32,000
2007/04/02 929 935 925 935 16,000
2007/03/29 912 919 910 919 4,000
2007/03/28 903 912 903 912 3,000
2007/03/27 906 912 906 912 5,000
2007/03/26 921 921 916 916 3,000
2007/03/23 945 945 916 919 5,000
2007/03/22 974 975 956 956 22,000
2007/03/20 940 955 940 955 14,000
2007/03/19 937 950 930 930 24,000
2007/03/16 900 939 900 939 34,000
2007/03/15 882 900 882 900 6,000
2007/03/14 872 882 872 882 3,000
2007/03/13 899 906 899 906 9,000
2007/03/12 887 897 887 890 9,000
2007/03/09 869 870 869 870 3,000
2007/03/08 869 869 869 869 1,000
2007/03/06 850 870 850 870 5,000
2007/03/05 880 880 850 850 7,000
2007/03/02 885 885 880 880 5,000
2007/03/01 888 888 878 885 6,000
2007/02/28 870 888 848 888 36,000
2007/02/27 915 921 905 905 13,000
2007/02/26 913 914 900 914 12,000
2007/02/23 915 915 901 913 18,000
2007/02/22 870 919 870 919 17,000
2007/02/21 857 862 856 862 13,000
2007/02/20 860 860 856 859 10,000
2007/02/19 864 864 854 854 9,000
2007/02/16 864 867 855 858 32,000
2007/02/15 862 868 853 860 72,000
2007/02/14 929 930 852 852 40,000
2007/02/13 920 930 911 920 14,000
2007/02/09 925 925 913 913 4,000
2007/02/08 925 925 912 912 5,000
2007/02/07 925 925 925 925 1,000
2007/02/06 925 925 925 925 5,000
2007/02/05 909 909 906 906 2,000
2007/02/02 910 910 907 909 10,000
2007/02/01 920 920 920 920 1,000
2007/01/31 918 918 918 918 1,000
2007/01/29 925 935 919 919 3,000
2007/01/26 925 935 925 925 6,000
2007/01/25 940 940 930 930 3,000
2007/01/24 945 945 937 940 12,000
2007/01/23 949 949 940 945 7,000
2007/01/22 930 940 930 940 6,000
2007/01/19 926 935 926 930 10,000
2007/01/18 921 927 921 927 3,000
2007/01/17 921 930 920 930 7,000
2007/01/16 903 910 903 909 3,000
2007/01/15 900 902 900 902 5,000
2007/01/12 879 885 878 885 6,000
2007/01/11 877 877 877 877 2,000
2007/01/10 877 877 877 877 6,000
2007/01/09 877 877 870 877 7,000
2007/01/05 878 878 870 875 5,000
2007/01/04 870 873 870 870 4,000

このページの先頭へ