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 |
|---|---|---|---|---|---|
| 2010/12/30 | 428 | 430 | 424 | 428 | 11,000 |
| 2010/12/29 | 429 | 433 | 423 | 428 | 16,000 |
| 2010/12/28 | 434 | 434 | 428 | 428 | 2,000 |
| 2010/12/27 | 440 | 440 | 427 | 427 | 8,000 |
| 2010/12/24 | 442 | 442 | 431 | 431 | 16,000 |
| 2010/12/22 | 453 | 453 | 441 | 441 | 6,000 |
| 2010/12/21 | 430 | 455 | 430 | 455 | 25,000 |
| 2010/12/20 | 436 | 436 | 417 | 431 | 23,000 |
| 2010/12/17 | 438 | 440 | 417 | 425 | 20,000 |
| 2010/12/16 | 440 | 440 | 436 | 440 | 14,000 |
| 2010/12/15 | 439 | 450 | 439 | 442 | 57,000 |
| 2010/12/14 | 420 | 438 | 405 | 432 | 41,000 |
| 2010/12/13 | 395 | 420 | 395 | 420 | 61,000 |
| 2010/12/10 | 375 | 379 | 374 | 379 | 5,000 |
| 2010/12/09 | 387 | 387 | 380 | 380 | 7,000 |
| 2010/12/08 | 389 | 390 | 383 | 390 | 21,000 |
| 2010/12/07 | 370 | 370 | 370 | 370 | 2,000 |
| 2010/12/06 | 371 | 371 | 371 | 371 | 1,000 |
| 2010/12/03 | 379 | 379 | 379 | 379 | 1,000 |
| 2010/12/02 | 380 | 380 | 380 | 380 | 2,000 |
| 2010/12/01 | 367 | 374 | 367 | 374 | 2,000 |
| 2010/11/30 | 371 | 371 | 367 | 367 | 3,000 |
| 2010/11/29 | 365 | 370 | 365 | 370 | 2,000 |
| 2010/11/26 | 370 | 370 | 365 | 365 | 7,000 |
| 2010/11/25 | 357 | 370 | 357 | 370 | 12,000 |
| 2010/11/24 | 337 | 355 | 337 | 355 | 15,000 |
| 2010/11/22 | 345 | 353 | 340 | 340 | 18,000 |
| 2010/11/19 | 345 | 350 | 342 | 342 | 14,000 |
| 2010/11/18 | 350 | 353 | 335 | 353 | 25,000 |
| 2010/11/17 | 342 | 342 | 342 | 342 | 1,000 |
| 2010/11/16 | 350 | 357 | 346 | 346 | 9,000 |
| 2010/11/15 | 350 | 357 | 342 | 342 | 8,000 |
| 2010/11/12 | 351 | 351 | 348 | 348 | 7,000 |
| 2010/11/11 | 360 | 360 | 360 | 360 | 1,000 |
| 2010/11/10 | 367 | 370 | 360 | 360 | 13,000 |
| 2010/11/09 | 356 | 360 | 356 | 360 | 6,000 |
| 2010/11/08 | 347 | 354 | 347 | 354 | 3,000 |
| 2010/11/05 | 0 | 0 | 0 | 339 | 0 |
| 2010/11/04 | 340 | 340 | 339 | 339 | 3,000 |
| 2010/11/02 | 334 | 335 | 334 | 335 | 2,000 |
| 2010/11/01 | 337 | 337 | 337 | 337 | 1,000 |
| 2010/10/29 | 340 | 340 | 340 | 340 | 1,000 |
| 2010/10/28 | 0 | 0 | 0 | 340 | 0 |
| 2010/10/27 | 343 | 343 | 340 | 340 | 4,000 |
| 2010/10/26 | 337 | 342 | 337 | 342 | 2,000 |
| 2010/10/25 | 345 | 345 | 345 | 345 | 2,000 |
| 2010/10/22 | 345 | 345 | 343 | 343 | 6,000 |
| 2010/10/21 | 347 | 353 | 347 | 353 | 3,000 |
| 2010/10/20 | 352 | 352 | 352 | 352 | 1,000 |
| 2010/10/19 | 0 | 0 | 0 | 360 | 0 |
| 2010/10/18 | 360 | 360 | 360 | 360 | 2,000 |
| 2010/10/15 | 361 | 361 | 361 | 361 | 3,000 |
| 2010/10/14 | 359 | 360 | 358 | 360 | 3,000 |
| 2010/10/13 | 352 | 356 | 352 | 356 | 3,000 |
| 2010/10/12 | 0 | 0 | 0 | 365 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 365 | 0 |
| 2010/10/07 | 365 | 365 | 365 | 365 | 2,000 |
| 2010/10/06 | 365 | 365 | 365 | 365 | 1,000 |
| 2010/10/05 | 0 | 0 | 0 | 365 | 0 |
| 2010/10/04 | 365 | 365 | 365 | 365 | 1,000 |
| 2010/10/01 | 359 | 359 | 359 | 359 | 1,000 |
| 2010/09/30 | 0 | 0 | 0 | 359 | 0 |
| 2010/09/29 | 359 | 359 | 359 | 359 | 2,000 |
| 2010/09/28 | 0 | 0 | 0 | 359 | 0 |
| 2010/09/27 | 359 | 359 | 359 | 359 | 1,000 |
| 2010/09/24 | 359 | 359 | 348 | 359 | 9,000 |
| 2010/09/22 | 355 | 355 | 355 | 355 | 23,000 |
| 2010/09/21 | 350 | 355 | 350 | 355 | 6,000 |
| 2010/09/17 | 0 | 0 | 0 | 350 | 0 |
| 2010/09/16 | 352 | 352 | 350 | 350 | 5,000 |
| 2010/09/15 | 351 | 352 | 351 | 352 | 5,000 |
| 2010/09/14 | 351 | 351 | 351 | 351 | 2,000 |
| 2010/09/13 | 360 | 360 | 350 | 352 | 8,000 |
| 2010/09/10 | 355 | 357 | 355 | 357 | 13,000 |
| 2010/09/09 | 350 | 355 | 347 | 355 | 5,000 |
| 2010/09/08 | 0 | 0 | 0 | 360 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 360 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 360 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 360 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 360 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 360 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 360 | 0 |
| 2010/08/30 | 345 | 360 | 345 | 360 | 2,000 |
| 2010/08/27 | 344 | 344 | 344 | 344 | 1,000 |
| 2010/08/26 | 0 | 0 | 0 | 342 | 0 |
| 2010/08/25 | 350 | 350 | 342 | 342 | 6,000 |
| 2010/08/24 | 354 | 354 | 354 | 354 | 1,000 |
| 2010/08/23 | 364 | 364 | 356 | 358 | 6,000 |
| 2010/08/20 | 0 | 0 | 0 | 360 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 360 | 0 |
| 2010/08/18 | 360 | 360 | 360 | 360 | 1,000 |
| 2010/08/17 | 361 | 361 | 361 | 361 | 1,000 |
| 2010/08/16 | 376 | 376 | 362 | 366 | 8,000 |
| 2010/08/13 | 0 | 0 | 0 | 376 | 0 |
| 2010/08/12 | 367 | 376 | 360 | 376 | 9,000 |
| 2010/08/11 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/08/10 | 383 | 385 | 383 | 385 | 3,000 |
| 2010/08/09 | 383 | 383 | 370 | 383 | 12,000 |
| 2010/08/06 | 374 | 389 | 374 | 383 | 12,000 |
| 2010/08/05 | 377 | 377 | 373 | 373 | 4,000 |
| 2010/08/04 | 367 | 380 | 367 | 372 | 5,000 |
| 2010/08/03 | 0 | 0 | 0 | 370 | 0 |
| 2010/08/02 | 375 | 375 | 370 | 370 | 2,000 |
| 2010/07/30 | 389 | 389 | 370 | 370 | 3,000 |
| 2010/07/29 | 384 | 385 | 380 | 385 | 9,000 |
| 2010/07/28 | 378 | 386 | 378 | 380 | 4,000 |
| 2010/07/27 | 388 | 389 | 378 | 378 | 5,000 |
| 2010/07/26 | 387 | 388 | 380 | 380 | 4,000 |
| 2010/07/23 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/07/22 | 372 | 372 | 360 | 372 | 6,000 |
| 2010/07/21 | 0 | 0 | 0 | 380 | 0 |
| 2010/07/20 | 391 | 391 | 380 | 380 | 2,000 |
| 2010/07/16 | 405 | 405 | 391 | 399 | 26,000 |
| 2010/07/15 | 398 | 398 | 390 | 390 | 5,000 |
| 2010/07/14 | 399 | 399 | 391 | 391 | 3,000 |
| 2010/07/13 | 0 | 0 | 0 | 395 | 0 |
| 2010/07/12 | 385 | 395 | 385 | 395 | 3,000 |
| 2010/07/09 | 375 | 385 | 375 | 385 | 3,000 |
| 2010/07/08 | 390 | 390 | 380 | 380 | 2,000 |
| 2010/07/07 | 385 | 385 | 380 | 380 | 5,000 |
| 2010/07/06 | 384 | 384 | 383 | 383 | 2,000 |
| 2010/07/05 | 380 | 383 | 380 | 383 | 6,000 |
| 2010/07/02 | 334 | 364 | 334 | 364 | 8,000 |
| 2010/07/01 | 352 | 357 | 350 | 350 | 4,000 |
| 2010/06/30 | 372 | 372 | 372 | 372 | 1,000 |
| 2010/06/29 | 389 | 389 | 379 | 379 | 5,000 |
| 2010/06/28 | 382 | 382 | 381 | 381 | 3,000 |
| 2010/06/25 | 391 | 391 | 390 | 390 | 2,000 |
| 2010/06/24 | 397 | 397 | 392 | 392 | 4,000 |
| 2010/06/23 | 0 | 0 | 0 | 405 | 0 |
| 2010/06/22 | 408 | 408 | 405 | 405 | 2,000 |
| 2010/06/21 | 409 | 409 | 400 | 406 | 6,000 |
| 2010/06/18 | 410 | 410 | 407 | 407 | 6,000 |
| 2010/06/17 | 418 | 418 | 418 | 418 | 2,000 |
| 2010/06/16 | 416 | 420 | 416 | 418 | 9,000 |
| 2010/06/15 | 398 | 408 | 395 | 408 | 8,000 |
| 2010/06/14 | 388 | 397 | 388 | 397 | 6,000 |
| 2010/06/11 | 397 | 397 | 383 | 388 | 3,000 |
| 2010/06/10 | 395 | 395 | 395 | 395 | 2,000 |
| 2010/06/09 | 0 | 0 | 0 | 398 | 0 |
| 2010/06/08 | 398 | 398 | 398 | 398 | 1,000 |
| 2010/06/07 | 0 | 0 | 0 | 399 | 0 |
| 2010/06/04 | 399 | 399 | 399 | 399 | 5,000 |
| 2010/06/03 | 398 | 399 | 398 | 399 | 5,000 |
| 2010/06/02 | 0 | 0 | 0 | 397 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 397 | 0 |
| 2010/05/31 | 397 | 397 | 397 | 397 | 3,000 |
| 2010/05/28 | 370 | 399 | 370 | 399 | 2,000 |
| 2010/05/27 | 358 | 358 | 358 | 358 | 1,000 |
| 2010/05/26 | 0 | 0 | 0 | 350 | 0 |
| 2010/05/25 | 359 | 359 | 350 | 350 | 5,000 |
| 2010/05/24 | 370 | 370 | 366 | 366 | 3,000 |
| 2010/05/21 | 370 | 370 | 350 | 363 | 19,000 |
| 2010/05/20 | 398 | 399 | 398 | 398 | 4,000 |
| 2010/05/19 | 399 | 400 | 385 | 392 | 27,000 |
| 2010/05/18 | 409 | 409 | 400 | 400 | 14,000 |
| 2010/05/17 | 412 | 412 | 402 | 405 | 15,000 |
| 2010/05/14 | 417 | 417 | 412 | 412 | 7,000 |
| 2010/05/13 | 427 | 427 | 412 | 419 | 23,000 |
| 2010/05/12 | 425 | 430 | 402 | 414 | 36,000 |
| 2010/05/11 | 402 | 440 | 402 | 440 | 25,000 |
| 2010/05/10 | 390 | 395 | 390 | 393 | 20,000 |
| 2010/05/07 | 385 | 411 | 385 | 395 | 41,000 |
| 2010/05/06 | 410 | 430 | 410 | 418 | 27,000 |
| 2010/04/30 | 398 | 410 | 398 | 410 | 5,000 |
| 2010/04/28 | 389 | 394 | 381 | 390 | 25,000 |
| 2010/04/27 | 367 | 400 | 367 | 400 | 33,000 |
| 2010/04/26 | 357 | 365 | 357 | 362 | 9,000 |
| 2010/04/23 | 351 | 357 | 351 | 357 | 2,000 |
| 2010/04/22 | 360 | 360 | 355 | 355 | 2,000 |
| 2010/04/21 | 352 | 358 | 352 | 358 | 5,000 |
| 2010/04/20 | 363 | 363 | 352 | 352 | 11,000 |
| 2010/04/19 | 358 | 358 | 350 | 355 | 19,000 |
| 2010/04/16 | 371 | 375 | 364 | 364 | 16,000 |
| 2010/04/15 | 358 | 359 | 358 | 359 | 4,000 |
| 2010/04/14 | 365 | 370 | 357 | 357 | 6,000 |
| 2010/04/13 | 364 | 369 | 355 | 357 | 11,000 |
| 2010/04/12 | 351 | 361 | 351 | 361 | 12,000 |
| 2010/04/09 | 365 | 365 | 359 | 359 | 15,000 |
| 2010/04/08 | 368 | 368 | 365 | 365 | 8,000 |
| 2010/04/07 | 365 | 368 | 365 | 368 | 6,000 |
| 2010/04/06 | 374 | 376 | 361 | 363 | 9,000 |
| 2010/04/05 | 371 | 376 | 371 | 376 | 10,000 |
| 2010/04/02 | 374 | 374 | 370 | 370 | 2,000 |
| 2010/04/01 | 365 | 368 | 365 | 367 | 3,000 |
| 2010/03/31 | 349 | 366 | 349 | 365 | 17,000 |
| 2010/03/30 | 370 | 370 | 345 | 355 | 11,000 |
| 2010/03/29 | 379 | 380 | 366 | 367 | 11,000 |
| 2010/03/26 | 365 | 380 | 365 | 380 | 14,000 |
| 2010/03/25 | 355 | 360 | 353 | 353 | 7,000 |
| 2010/03/24 | 351 | 355 | 348 | 348 | 25,000 |
| 2010/03/23 | 334 | 349 | 334 | 349 | 33,000 |
| 2010/03/19 | 321 | 332 | 321 | 332 | 12,000 |
| 2010/03/18 | 320 | 324 | 320 | 321 | 14,000 |
| 2010/03/17 | 335 | 335 | 326 | 326 | 11,000 |
| 2010/03/16 | 311 | 324 | 311 | 324 | 14,000 |
| 2010/03/15 | 300 | 305 | 298 | 305 | 18,000 |
| 2010/03/12 | 300 | 304 | 296 | 297 | 7,000 |
| 2010/03/11 | 304 | 308 | 298 | 300 | 18,000 |
| 2010/03/10 | 274 | 289 | 274 | 289 | 13,000 |
| 2010/03/09 | 268 | 272 | 268 | 272 | 3,000 |
| 2010/03/08 | 274 | 274 | 266 | 269 | 8,000 |
| 2010/03/05 | 267 | 270 | 267 | 270 | 6,000 |
| 2010/03/04 | 261 | 261 | 261 | 261 | 1,000 |
| 2010/03/03 | 271 | 271 | 260 | 265 | 13,000 |
| 2010/03/02 | 268 | 270 | 268 | 270 | 5,000 |
| 2010/03/01 | 269 | 275 | 269 | 275 | 8,000 |
| 2010/02/26 | 261 | 261 | 261 | 261 | 9,000 |
| 2010/02/25 | 261 | 261 | 261 | 261 | 3,000 |
| 2010/02/24 | 260 | 260 | 260 | 260 | 4,000 |
| 2010/02/23 | 263 | 263 | 261 | 261 | 5,000 |
| 2010/02/22 | 268 | 269 | 268 | 269 | 4,000 |
| 2010/02/19 | 273 | 273 | 267 | 267 | 7,000 |
| 2010/02/18 | 263 | 277 | 262 | 277 | 22,000 |
| 2010/02/17 | 268 | 279 | 266 | 271 | 38,000 |
| 2010/02/16 | 258 | 265 | 258 | 261 | 29,000 |
| 2010/02/15 | 253 | 253 | 253 | 253 | 1,000 |
| 2010/02/12 | 253 | 253 | 242 | 242 | 4,000 |
| 2010/02/10 | 249 | 250 | 249 | 250 | 2,000 |
| 2010/02/05 | 251 | 251 | 233 | 233 | 9,000 |
| 2010/02/03 | 253 | 255 | 252 | 255 | 8,000 |
| 2010/02/02 | 252 | 253 | 250 | 252 | 12,000 |
| 2010/02/01 | 250 | 250 | 249 | 249 | 7,000 |
| 2010/01/29 | 242 | 243 | 241 | 243 | 5,000 |
| 2010/01/28 | 240 | 241 | 240 | 240 | 3,000 |
| 2010/01/25 | 240 | 240 | 239 | 239 | 3,000 |
| 2010/01/22 | 241 | 250 | 241 | 250 | 2,000 |
| 2010/01/21 | 251 | 251 | 251 | 251 | 2,000 |
| 2010/01/20 | 252 | 252 | 251 | 251 | 4,000 |
| 2010/01/19 | 255 | 262 | 250 | 250 | 7,000 |
| 2010/01/18 | 240 | 249 | 240 | 249 | 8,000 |
| 2010/01/15 | 241 | 241 | 239 | 239 | 2,000 |
| 2010/01/13 | 236 | 236 | 236 | 236 | 1,000 |
| 2010/01/12 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/01/08 | 235 | 235 | 230 | 230 | 4,000 |
| 2010/01/07 | 236 | 236 | 231 | 231 | 7,000 |
| 2010/01/05 | 245 | 245 | 240 | 240 | 2,000 |
| 2010/01/04 | 243 | 250 | 242 | 250 | 5,000 |