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 |
|---|---|---|---|---|---|
| 2008/12/29 | 280 | 280 | 280 | 280 | 7,000 |
| 2008/12/24 | 271 | 280 | 271 | 280 | 16,000 |
| 2008/12/22 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/12/19 | 303 | 303 | 300 | 300 | 4,000 |
| 2008/12/18 | 310 | 310 | 305 | 305 | 6,000 |
| 2008/12/17 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/12/16 | 310 | 310 | 310 | 310 | 4,000 |
| 2008/12/15 | 310 | 311 | 310 | 311 | 6,000 |
| 2008/12/12 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/12/11 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/12/10 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/12/08 | 310 | 310 | 305 | 310 | 4,000 |
| 2008/12/04 | 313 | 313 | 310 | 310 | 3,000 |
| 2008/12/03 | 318 | 318 | 318 | 318 | 1,000 |
| 2008/12/02 | 310 | 316 | 310 | 316 | 3,000 |
| 2008/12/01 | 319 | 319 | 310 | 310 | 5,000 |
| 2008/11/28 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/11/26 | 310 | 310 | 310 | 310 | 4,000 |
| 2008/11/20 | 320 | 320 | 300 | 301 | 9,000 |
| 2008/11/17 | 345 | 345 | 330 | 330 | 4,000 |
| 2008/11/14 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/11/07 | 345 | 351 | 345 | 350 | 8,000 |
| 2008/11/06 | 350 | 356 | 350 | 350 | 4,000 |
| 2008/11/05 | 350 | 355 | 350 | 355 | 19,000 |
| 2008/11/04 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/10/31 | 345 | 355 | 335 | 355 | 5,000 |
| 2008/10/30 | 320 | 350 | 320 | 350 | 6,000 |
| 2008/10/29 | 317 | 342 | 317 | 319 | 5,000 |
| 2008/10/28 | 298 | 300 | 298 | 300 | 7,000 |
| 2008/10/27 | 308 | 309 | 292 | 297 | 23,000 |
| 2008/10/24 | 360 | 360 | 304 | 308 | 11,000 |
| 2008/10/23 | 360 | 360 | 359 | 360 | 8,000 |
| 2008/10/20 | 383 | 383 | 383 | 383 | 2,000 |
| 2008/10/17 | 381 | 381 | 380 | 380 | 6,000 |
| 2008/10/16 | 380 | 380 | 360 | 360 | 11,000 |
| 2008/10/15 | 405 | 406 | 381 | 406 | 4,000 |
| 2008/10/14 | 365 | 380 | 365 | 380 | 8,000 |
| 2008/10/10 | 305 | 305 | 300 | 300 | 12,000 |
| 2008/10/09 | 309 | 320 | 305 | 320 | 19,000 |
| 2008/10/08 | 373 | 373 | 303 | 304 | 42,000 |
| 2008/10/07 | 402 | 402 | 355 | 373 | 24,000 |
| 2008/10/06 | 436 | 436 | 421 | 421 | 12,000 |
| 2008/10/03 | 488 | 488 | 471 | 471 | 7,000 |
| 2008/10/02 | 493 | 493 | 491 | 491 | 3,000 |
| 2008/10/01 | 491 | 497 | 491 | 497 | 5,000 |
| 2008/09/30 | 491 | 491 | 490 | 490 | 2,000 |
| 2008/09/29 | 525 | 525 | 522 | 522 | 5,000 |
| 2008/09/26 | 522 | 525 | 510 | 525 | 5,000 |
| 2008/09/25 | 502 | 502 | 502 | 502 | 2,000 |
| 2008/09/24 | 502 | 502 | 502 | 502 | 3,000 |
| 2008/09/22 | 530 | 530 | 520 | 520 | 4,000 |
| 2008/09/19 | 520 | 520 | 510 | 520 | 10,000 |
| 2008/09/18 | 491 | 499 | 491 | 499 | 2,000 |
| 2008/09/17 | 481 | 500 | 481 | 500 | 6,000 |
| 2008/09/16 | 495 | 495 | 481 | 481 | 5,000 |
| 2008/09/12 | 510 | 510 | 510 | 510 | 3,000 |
| 2008/09/11 | 510 | 510 | 510 | 510 | 1,000 |
| 2008/09/08 | 520 | 520 | 510 | 520 | 5,000 |
| 2008/09/05 | 501 | 501 | 491 | 499 | 8,000 |
| 2008/09/04 | 520 | 520 | 495 | 505 | 9,000 |
| 2008/09/03 | 540 | 540 | 530 | 530 | 2,000 |
| 2008/09/02 | 548 | 548 | 545 | 545 | 3,000 |
| 2008/09/01 | 548 | 548 | 548 | 548 | 1,000 |
| 2008/08/29 | 555 | 555 | 555 | 555 | 4,000 |
| 2008/08/27 | 555 | 555 | 555 | 555 | 2,000 |
| 2008/08/26 | 555 | 555 | 555 | 555 | 3,000 |
| 2008/08/25 | 542 | 555 | 542 | 555 | 3,000 |
| 2008/08/22 | 555 | 555 | 542 | 542 | 14,000 |
| 2008/08/21 | 581 | 593 | 555 | 565 | 46,000 |
| 2008/08/20 | 500 | 541 | 500 | 541 | 10,000 |
| 2008/08/19 | 506 | 506 | 491 | 500 | 16,000 |
| 2008/08/18 | 521 | 521 | 510 | 510 | 7,000 |
| 2008/08/15 | 541 | 541 | 521 | 521 | 8,000 |
| 2008/08/14 | 530 | 535 | 525 | 525 | 4,000 |
| 2008/08/13 | 530 | 550 | 525 | 550 | 7,000 |
| 2008/08/12 | 535 | 535 | 525 | 530 | 13,000 |
| 2008/08/11 | 551 | 551 | 530 | 544 | 26,000 |
| 2008/08/08 | 470 | 471 | 470 | 471 | 3,000 |
| 2008/08/07 | 470 | 470 | 470 | 470 | 1,000 |
| 2008/08/06 | 485 | 490 | 485 | 490 | 5,000 |
| 2008/08/05 | 495 | 495 | 485 | 485 | 6,000 |
| 2008/08/04 | 495 | 495 | 495 | 495 | 6,000 |
| 2008/08/01 | 508 | 508 | 506 | 508 | 4,000 |
| 2008/07/31 | 522 | 522 | 510 | 510 | 5,000 |
| 2008/07/30 | 521 | 522 | 521 | 522 | 7,000 |
| 2008/07/29 | 525 | 525 | 525 | 525 | 3,000 |
| 2008/07/28 | 520 | 525 | 520 | 525 | 3,000 |
| 2008/07/24 | 512 | 529 | 512 | 529 | 3,000 |
| 2008/07/23 | 506 | 535 | 506 | 535 | 3,000 |
| 2008/07/22 | 510 | 510 | 506 | 506 | 2,000 |
| 2008/07/18 | 514 | 521 | 511 | 521 | 5,000 |
| 2008/07/17 | 520 | 520 | 511 | 511 | 3,000 |
| 2008/07/16 | 511 | 511 | 511 | 511 | 2,000 |
| 2008/07/15 | 531 | 531 | 511 | 511 | 3,000 |
| 2008/07/14 | 531 | 531 | 531 | 531 | 2,000 |
| 2008/07/11 | 537 | 537 | 531 | 531 | 9,000 |
| 2008/07/08 | 550 | 550 | 550 | 550 | 1,000 |
| 2008/07/07 | 535 | 535 | 535 | 535 | 1,000 |
| 2008/07/04 | 541 | 545 | 535 | 545 | 7,000 |
| 2008/07/03 | 541 | 541 | 539 | 540 | 5,000 |
| 2008/07/01 | 567 | 567 | 567 | 567 | 3,000 |
| 2008/06/30 | 560 | 560 | 560 | 560 | 1,000 |
| 2008/06/27 | 565 | 566 | 560 | 560 | 5,000 |
| 2008/06/25 | 566 | 566 | 566 | 566 | 1,000 |
| 2008/06/24 | 578 | 578 | 578 | 578 | 1,000 |
| 2008/06/20 | 585 | 585 | 578 | 579 | 4,000 |
| 2008/06/19 | 580 | 585 | 580 | 585 | 3,000 |
| 2008/06/18 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/06/17 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/06/13 | 580 | 590 | 580 | 590 | 8,000 |
| 2008/06/12 | 567 | 620 | 567 | 620 | 13,000 |
| 2008/06/10 | 576 | 576 | 567 | 567 | 7,000 |
| 2008/06/09 | 586 | 586 | 580 | 580 | 5,000 |
| 2008/06/06 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/06/05 | 588 | 588 | 587 | 588 | 3,000 |
| 2008/06/04 | 600 | 607 | 587 | 587 | 11,000 |
| 2008/06/03 | 600 | 602 | 600 | 600 | 8,000 |
| 2008/06/02 | 600 | 605 | 600 | 605 | 5,000 |
| 2008/05/30 | 601 | 608 | 601 | 606 | 5,000 |
| 2008/05/29 | 600 | 607 | 600 | 607 | 6,000 |
| 2008/05/28 | 615 | 615 | 610 | 610 | 2,000 |
| 2008/05/27 | 618 | 618 | 618 | 618 | 1,000 |
| 2008/05/26 | 620 | 620 | 611 | 618 | 8,000 |
| 2008/05/23 | 620 | 620 | 620 | 620 | 4,000 |
| 2008/05/22 | 605 | 619 | 605 | 619 | 7,000 |
| 2008/05/21 | 605 | 615 | 605 | 615 | 2,000 |
| 2008/05/20 | 615 | 615 | 615 | 615 | 1,000 |
| 2008/05/19 | 610 | 620 | 610 | 620 | 6,000 |
| 2008/05/16 | 606 | 606 | 604 | 604 | 4,000 |
| 2008/05/15 | 600 | 610 | 600 | 610 | 7,000 |
| 2008/05/14 | 585 | 600 | 585 | 593 | 7,000 |
| 2008/05/13 | 590 | 590 | 590 | 590 | 5,000 |
| 2008/05/09 | 591 | 591 | 585 | 585 | 5,000 |
| 2008/05/08 | 595 | 600 | 592 | 595 | 9,000 |
| 2008/05/07 | 590 | 600 | 587 | 600 | 9,000 |
| 2008/05/02 | 583 | 583 | 580 | 580 | 3,000 |
| 2008/05/01 | 590 | 599 | 572 | 572 | 7,000 |
| 2008/04/30 | 561 | 570 | 561 | 570 | 3,000 |
| 2008/04/28 | 560 | 561 | 560 | 561 | 3,000 |
| 2008/04/25 | 550 | 550 | 550 | 550 | 1,000 |
| 2008/04/24 | 550 | 550 | 550 | 550 | 1,000 |
| 2008/04/23 | 545 | 545 | 545 | 545 | 1,000 |
| 2008/04/22 | 543 | 543 | 543 | 543 | 5,000 |
| 2008/04/21 | 543 | 543 | 543 | 543 | 3,000 |
| 2008/04/18 | 540 | 540 | 540 | 540 | 1,000 |
| 2008/04/17 | 550 | 552 | 550 | 552 | 4,000 |
| 2008/04/15 | 548 | 548 | 545 | 545 | 3,000 |
| 2008/04/11 | 547 | 548 | 547 | 548 | 3,000 |
| 2008/04/10 | 550 | 550 | 550 | 550 | 10,000 |
| 2008/04/09 | 560 | 560 | 560 | 560 | 4,000 |
| 2008/04/08 | 560 | 560 | 560 | 560 | 4,000 |
| 2008/04/07 | 558 | 560 | 550 | 560 | 5,000 |
| 2008/04/04 | 550 | 550 | 550 | 550 | 1,000 |
| 2008/04/03 | 540 | 550 | 540 | 550 | 3,000 |
| 2008/04/01 | 538 | 538 | 538 | 538 | 2,000 |
| 2008/03/31 | 539 | 539 | 538 | 538 | 3,000 |
| 2008/03/28 | 539 | 539 | 538 | 538 | 3,000 |
| 2008/03/25 | 550 | 550 | 532 | 549 | 5,000 |
| 2008/03/21 | 532 | 532 | 532 | 532 | 1,000 |
| 2008/03/19 | 520 | 520 | 511 | 511 | 8,000 |
| 2008/03/18 | 511 | 511 | 511 | 511 | 3,000 |
| 2008/03/17 | 525 | 525 | 512 | 525 | 5,000 |
| 2008/03/14 | 527 | 527 | 527 | 527 | 1,000 |
| 2008/03/13 | 528 | 528 | 528 | 528 | 1,000 |
| 2008/03/12 | 530 | 533 | 530 | 532 | 5,000 |
| 2008/03/11 | 520 | 525 | 520 | 525 | 6,000 |
| 2008/03/10 | 542 | 542 | 530 | 530 | 7,000 |
| 2008/03/07 | 545 | 550 | 545 | 550 | 7,000 |
| 2008/03/06 | 550 | 550 | 550 | 550 | 3,000 |
| 2008/03/05 | 550 | 550 | 537 | 550 | 7,000 |
| 2008/03/04 | 551 | 560 | 545 | 551 | 9,000 |
| 2008/03/03 | 581 | 581 | 551 | 551 | 3,000 |
| 2008/02/29 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/02/28 | 590 | 590 | 582 | 590 | 5,000 |
| 2008/02/26 | 598 | 600 | 590 | 600 | 6,000 |
| 2008/02/25 | 598 | 598 | 598 | 598 | 5,000 |
| 2008/02/22 | 570 | 590 | 570 | 580 | 13,000 |
| 2008/02/21 | 530 | 534 | 510 | 534 | 14,000 |
| 2008/02/20 | 562 | 562 | 531 | 531 | 11,000 |
| 2008/02/19 | 564 | 570 | 564 | 570 | 12,000 |
| 2008/02/18 | 555 | 555 | 555 | 555 | 1,000 |
| 2008/02/15 | 536 | 536 | 535 | 535 | 4,000 |
| 2008/02/14 | 531 | 531 | 531 | 531 | 1,000 |
| 2008/02/12 | 522 | 522 | 522 | 522 | 5,000 |
| 2008/02/08 | 522 | 522 | 522 | 522 | 3,000 |
| 2008/02/07 | 522 | 522 | 522 | 522 | 1,000 |
| 2008/02/06 | 545 | 545 | 510 | 516 | 10,000 |
| 2008/02/05 | 554 | 555 | 541 | 548 | 11,000 |
| 2008/02/04 | 570 | 570 | 554 | 554 | 13,000 |
| 2008/02/01 | 550 | 551 | 545 | 550 | 9,000 |
| 2008/01/31 | 545 | 545 | 541 | 542 | 5,000 |
| 2008/01/30 | 543 | 550 | 542 | 545 | 8,000 |
| 2008/01/29 | 560 | 562 | 540 | 540 | 12,000 |
| 2008/01/28 | 560 | 560 | 560 | 560 | 2,000 |
| 2008/01/25 | 537 | 545 | 537 | 545 | 11,000 |
| 2008/01/24 | 533 | 550 | 531 | 535 | 10,000 |
| 2008/01/23 | 530 | 531 | 530 | 530 | 12,000 |
| 2008/01/22 | 540 | 540 | 530 | 530 | 34,000 |
| 2008/01/21 | 541 | 541 | 540 | 540 | 10,000 |
| 2008/01/18 | 530 | 550 | 530 | 550 | 39,000 |
| 2008/01/17 | 530 | 540 | 525 | 540 | 47,000 |
| 2008/01/16 | 540 | 540 | 530 | 540 | 36,000 |
| 2008/01/15 | 595 | 595 | 550 | 560 | 36,000 |
| 2008/01/11 | 610 | 610 | 595 | 595 | 6,000 |
| 2008/01/10 | 610 | 610 | 610 | 610 | 5,000 |
| 2008/01/09 | 610 | 620 | 610 | 610 | 7,000 |
| 2008/01/08 | 610 | 610 | 610 | 610 | 6,000 |
| 2008/01/07 | 605 | 610 | 605 | 607 | 12,000 |
| 2008/01/04 | 648 | 648 | 640 | 640 | 6,000 |