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 |
|---|---|---|---|---|---|
| 2009/12/30 | 248 | 248 | 248 | 248 | 1,000 |
| 2009/12/29 | 240 | 247 | 240 | 247 | 6,000 |
| 2009/12/28 | 234 | 234 | 234 | 234 | 2,000 |
| 2009/12/25 | 225 | 235 | 225 | 235 | 9,000 |
| 2009/12/24 | 229 | 230 | 229 | 230 | 4,000 |
| 2009/12/22 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/12/21 | 229 | 230 | 229 | 230 | 3,000 |
| 2009/12/18 | 228 | 229 | 220 | 220 | 6,000 |
| 2009/12/17 | 216 | 221 | 216 | 221 | 4,000 |
| 2009/12/16 | 217 | 217 | 211 | 211 | 8,000 |
| 2009/12/15 | 206 | 230 | 206 | 220 | 24,000 |
| 2009/12/14 | 200 | 205 | 200 | 205 | 8,000 |
| 2009/12/11 | 193 | 193 | 193 | 193 | 1,000 |
| 2009/12/10 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/12/08 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/12/07 | 200 | 200 | 198 | 198 | 2,000 |
| 2009/12/04 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/12/03 | 197 | 197 | 197 | 197 | 4,000 |
| 2009/12/02 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/11/30 | 191 | 192 | 191 | 192 | 6,000 |
| 2009/11/27 | 191 | 191 | 187 | 190 | 7,000 |
| 2009/11/26 | 191 | 192 | 191 | 192 | 3,000 |
| 2009/11/24 | 201 | 201 | 201 | 201 | 2,000 |
| 2009/11/19 | 188 | 191 | 186 | 190 | 5,000 |
| 2009/11/18 | 204 | 204 | 198 | 198 | 4,000 |
| 2009/11/17 | 203 | 203 | 200 | 200 | 2,000 |
| 2009/11/16 | 208 | 208 | 208 | 208 | 2,000 |
| 2009/11/13 | 209 | 209 | 200 | 208 | 3,000 |
| 2009/11/11 | 209 | 209 | 209 | 209 | 2,000 |
| 2009/11/10 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/11/06 | 207 | 207 | 207 | 207 | 3,000 |
| 2009/11/05 | 212 | 212 | 207 | 207 | 3,000 |
| 2009/11/04 | 213 | 213 | 213 | 213 | 2,000 |
| 2009/11/02 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/10/30 | 217 | 217 | 217 | 217 | 8,000 |
| 2009/10/29 | 220 | 221 | 218 | 218 | 29,000 |
| 2009/10/28 | 220 | 224 | 220 | 220 | 11,000 |
| 2009/10/27 | 220 | 220 | 220 | 220 | 2,000 |
| 2009/10/26 | 218 | 220 | 218 | 220 | 6,000 |
| 2009/10/22 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/10/21 | 215 | 216 | 215 | 216 | 2,000 |
| 2009/10/19 | 215 | 215 | 208 | 208 | 3,000 |
| 2009/10/16 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/10/14 | 212 | 214 | 207 | 207 | 4,000 |
| 2009/10/13 | 206 | 206 | 206 | 206 | 3,000 |
| 2009/10/08 | 207 | 208 | 207 | 208 | 2,000 |
| 2009/10/05 | 202 | 202 | 202 | 202 | 2,000 |
| 2009/10/02 | 204 | 204 | 203 | 203 | 2,000 |
| 2009/10/01 | 213 | 213 | 209 | 209 | 12,000 |
| 2009/09/30 | 215 | 215 | 215 | 215 | 4,000 |
| 2009/09/29 | 213 | 213 | 212 | 212 | 3,000 |
| 2009/09/28 | 213 | 213 | 212 | 212 | 2,000 |
| 2009/09/25 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/09/24 | 212 | 214 | 212 | 214 | 12,000 |
| 2009/09/18 | 216 | 216 | 211 | 211 | 7,000 |
| 2009/09/17 | 215 | 216 | 215 | 216 | 3,000 |
| 2009/09/16 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/09/14 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/09/11 | 213 | 213 | 211 | 211 | 4,000 |
| 2009/09/10 | 212 | 213 | 211 | 213 | 5,000 |
| 2009/09/09 | 214 | 214 | 214 | 214 | 2,000 |
| 2009/09/08 | 212 | 212 | 212 | 212 | 2,000 |
| 2009/09/07 | 211 | 211 | 211 | 211 | 2,000 |
| 2009/09/04 | 216 | 216 | 215 | 215 | 3,000 |
| 2009/09/03 | 215 | 219 | 214 | 219 | 11,000 |
| 2009/09/02 | 219 | 219 | 216 | 218 | 6,000 |
| 2009/09/01 | 222 | 222 | 219 | 219 | 7,000 |
| 2009/08/31 | 219 | 225 | 219 | 222 | 8,000 |
| 2009/08/28 | 217 | 218 | 216 | 218 | 5,000 |
| 2009/08/27 | 218 | 218 | 217 | 217 | 3,000 |
| 2009/08/26 | 220 | 222 | 217 | 222 | 9,000 |
| 2009/08/25 | 216 | 222 | 216 | 222 | 4,000 |
| 2009/08/24 | 224 | 224 | 220 | 220 | 10,000 |
| 2009/08/21 | 224 | 224 | 224 | 224 | 6,000 |
| 2009/08/20 | 227 | 227 | 224 | 224 | 7,000 |
| 2009/08/18 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/08/17 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/08/14 | 228 | 230 | 228 | 230 | 2,000 |
| 2009/08/13 | 229 | 234 | 229 | 234 | 3,000 |
| 2009/08/12 | 226 | 226 | 226 | 226 | 2,000 |
| 2009/08/10 | 230 | 230 | 220 | 226 | 6,000 |
| 2009/08/07 | 236 | 236 | 231 | 231 | 10,000 |
| 2009/08/06 | 235 | 236 | 235 | 236 | 4,000 |
| 2009/08/05 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/08/04 | 228 | 235 | 228 | 235 | 4,000 |
| 2009/07/31 | 229 | 230 | 227 | 227 | 14,000 |
| 2009/07/30 | 225 | 227 | 225 | 227 | 7,000 |
| 2009/07/29 | 222 | 224 | 222 | 223 | 11,000 |
| 2009/07/28 | 226 | 226 | 221 | 221 | 3,000 |
| 2009/07/27 | 221 | 226 | 221 | 226 | 17,000 |
| 2009/07/24 | 225 | 225 | 221 | 221 | 9,000 |
| 2009/07/23 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/07/17 | 215 | 215 | 206 | 209 | 20,000 |
| 2009/07/16 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/07/15 | 207 | 207 | 207 | 207 | 2,000 |
| 2009/07/14 | 206 | 207 | 206 | 207 | 2,000 |
| 2009/07/13 | 219 | 219 | 205 | 205 | 9,000 |
| 2009/07/09 | 225 | 225 | 220 | 220 | 5,000 |
| 2009/07/08 | 226 | 227 | 226 | 226 | 7,000 |
| 2009/07/07 | 237 | 237 | 237 | 237 | 1,000 |
| 2009/07/06 | 237 | 238 | 236 | 238 | 6,000 |
| 2009/07/03 | 237 | 237 | 228 | 228 | 2,000 |
| 2009/07/02 | 234 | 234 | 234 | 234 | 7,000 |
| 2009/06/30 | 227 | 229 | 227 | 229 | 4,000 |
| 2009/06/29 | 221 | 228 | 221 | 228 | 3,000 |
| 2009/06/24 | 216 | 216 | 216 | 216 | 2,000 |
| 2009/06/23 | 224 | 224 | 215 | 215 | 4,000 |
| 2009/06/22 | 235 | 235 | 216 | 227 | 6,000 |
| 2009/06/19 | 240 | 240 | 235 | 235 | 7,000 |
| 2009/06/18 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/06/17 | 240 | 244 | 240 | 240 | 8,000 |
| 2009/06/16 | 245 | 250 | 240 | 240 | 18,000 |
| 2009/06/15 | 245 | 255 | 245 | 255 | 14,000 |
| 2009/06/12 | 240 | 245 | 240 | 245 | 16,000 |
| 2009/06/11 | 233 | 234 | 230 | 230 | 5,000 |
| 2009/06/10 | 232 | 232 | 225 | 229 | 8,000 |
| 2009/06/09 | 235 | 240 | 229 | 235 | 12,000 |
| 2009/06/08 | 235 | 240 | 230 | 230 | 8,000 |
| 2009/06/05 | 211 | 230 | 211 | 225 | 22,000 |
| 2009/06/04 | 206 | 210 | 205 | 208 | 9,000 |
| 2009/06/03 | 210 | 210 | 205 | 205 | 9,000 |
| 2009/06/02 | 205 | 210 | 205 | 210 | 9,000 |
| 2009/06/01 | 209 | 209 | 201 | 201 | 29,000 |
| 2009/05/29 | 205 | 207 | 200 | 207 | 34,000 |
| 2009/05/28 | 205 | 205 | 205 | 205 | 3,000 |
| 2009/05/27 | 204 | 204 | 203 | 204 | 4,000 |
| 2009/05/26 | 201 | 209 | 201 | 209 | 12,000 |
| 2009/05/25 | 195 | 195 | 195 | 195 | 3,000 |
| 2009/05/21 | 195 | 195 | 195 | 195 | 6,000 |
| 2009/05/19 | 196 | 196 | 196 | 196 | 1,000 |
| 2009/05/18 | 197 | 198 | 197 | 198 | 2,000 |
| 2009/05/15 | 197 | 197 | 196 | 196 | 2,000 |
| 2009/05/14 | 197 | 197 | 195 | 195 | 10,000 |
| 2009/05/13 | 200 | 200 | 198 | 198 | 2,000 |
| 2009/05/12 | 199 | 199 | 196 | 196 | 10,000 |
| 2009/05/11 | 200 | 200 | 196 | 198 | 28,000 |
| 2009/05/08 | 204 | 213 | 204 | 210 | 16,000 |
| 2009/05/07 | 196 | 197 | 196 | 197 | 7,000 |
| 2009/05/01 | 195 | 195 | 193 | 193 | 5,000 |
| 2009/04/30 | 195 | 195 | 195 | 195 | 3,000 |
| 2009/04/28 | 192 | 192 | 190 | 190 | 6,000 |
| 2009/04/27 | 194 | 195 | 192 | 192 | 11,000 |
| 2009/04/24 | 196 | 196 | 195 | 196 | 18,000 |
| 2009/04/23 | 196 | 196 | 195 | 196 | 9,000 |
| 2009/04/22 | 200 | 200 | 197 | 197 | 17,000 |
| 2009/04/21 | 201 | 201 | 198 | 199 | 12,000 |
| 2009/04/20 | 200 | 207 | 197 | 207 | 40,000 |
| 2009/04/17 | 200 | 200 | 199 | 200 | 56,000 |
| 2009/04/16 | 197 | 209 | 197 | 197 | 128,000 |
| 2009/04/15 | 200 | 200 | 197 | 197 | 12,000 |
| 2009/04/14 | 199 | 199 | 197 | 197 | 8,000 |
| 2009/04/13 | 199 | 199 | 195 | 199 | 16,000 |
| 2009/04/10 | 198 | 199 | 195 | 197 | 13,000 |
| 2009/04/09 | 192 | 198 | 192 | 198 | 10,000 |
| 2009/04/08 | 198 | 199 | 190 | 195 | 25,000 |
| 2009/04/07 | 200 | 204 | 198 | 200 | 77,000 |
| 2009/04/06 | 201 | 201 | 196 | 197 | 17,000 |
| 2009/04/03 | 198 | 202 | 195 | 200 | 17,000 |
| 2009/04/02 | 196 | 200 | 192 | 200 | 29,000 |
| 2009/04/01 | 196 | 196 | 196 | 196 | 1,000 |
| 2009/03/30 | 200 | 200 | 196 | 196 | 8,000 |
| 2009/03/27 | 200 | 200 | 200 | 200 | 5,000 |
| 2009/03/26 | 195 | 195 | 195 | 195 | 3,000 |
| 2009/03/25 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/03/24 | 195 | 195 | 195 | 195 | 7,000 |
| 2009/03/19 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/03/18 | 190 | 195 | 190 | 195 | 6,000 |
| 2009/03/17 | 186 | 186 | 185 | 185 | 7,000 |
| 2009/03/16 | 183 | 197 | 183 | 187 | 9,000 |
| 2009/03/13 | 186 | 186 | 181 | 182 | 10,000 |
| 2009/03/12 | 190 | 190 | 190 | 190 | 5,000 |
| 2009/03/11 | 185 | 190 | 185 | 190 | 2,000 |
| 2009/03/10 | 183 | 183 | 182 | 182 | 8,000 |
| 2009/03/03 | 201 | 201 | 201 | 201 | 2,000 |
| 2009/02/27 | 182 | 198 | 182 | 198 | 4,000 |
| 2009/02/26 | 183 | 183 | 180 | 180 | 19,000 |
| 2009/02/25 | 183 | 188 | 180 | 180 | 4,000 |
| 2009/02/24 | 180 | 180 | 180 | 180 | 4,000 |
| 2009/02/23 | 184 | 185 | 180 | 185 | 4,000 |
| 2009/02/20 | 202 | 202 | 176 | 184 | 18,000 |
| 2009/02/19 | 215 | 215 | 201 | 202 | 8,000 |
| 2009/02/18 | 235 | 235 | 215 | 215 | 12,000 |
| 2009/02/17 | 237 | 237 | 235 | 235 | 3,000 |
| 2009/02/16 | 236 | 236 | 236 | 236 | 4,000 |
| 2009/02/13 | 230 | 235 | 230 | 235 | 3,000 |
| 2009/02/12 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/02/10 | 235 | 235 | 235 | 235 | 13,000 |
| 2009/02/09 | 235 | 235 | 235 | 235 | 2,000 |
| 2009/02/05 | 232 | 235 | 231 | 235 | 4,000 |
| 2009/02/04 | 236 | 236 | 236 | 236 | 3,000 |
| 2009/02/02 | 250 | 250 | 241 | 241 | 10,000 |
| 2009/01/30 | 259 | 259 | 249 | 249 | 16,000 |
| 2009/01/29 | 267 | 267 | 262 | 262 | 3,000 |
| 2009/01/23 | 269 | 269 | 269 | 269 | 1,000 |
| 2009/01/20 | 266 | 267 | 265 | 265 | 5,000 |
| 2009/01/19 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/01/16 | 271 | 271 | 265 | 265 | 6,000 |
| 2009/01/15 | 278 | 278 | 278 | 278 | 2,000 |
| 2009/01/09 | 278 | 278 | 278 | 278 | 1,000 |
| 2009/01/08 | 285 | 285 | 278 | 278 | 9,000 |
| 2009/01/07 | 281 | 288 | 281 | 288 | 8,000 |
| 2009/01/06 | 281 | 281 | 281 | 281 | 2,000 |