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 |
---|---|---|---|---|---|
2011/12/30 | 333 | 345 | 333 | 345 | 1,700 |
2011/12/29 | 324 | 328 | 324 | 328 | 3,800 |
2011/12/28 | 324 | 324 | 324 | 324 | 1,000 |
2011/12/27 | 330 | 330 | 327 | 330 | 3,400 |
2011/12/26 | 333 | 333 | 330 | 330 | 3,300 |
2011/12/22 | 332 | 340 | 322 | 340 | 3,100 |
2011/12/21 | 344 | 344 | 340 | 340 | 4,300 |
2011/12/20 | 347 | 347 | 340 | 345 | 17,900 |
2011/12/19 | 331 | 331 | 330 | 331 | 1,200 |
2011/12/16 | 343 | 343 | 330 | 335 | 7,500 |
2011/12/15 | 347 | 347 | 341 | 345 | 8,300 |
2011/12/14 | 349 | 349 | 348 | 348 | 9,400 |
2011/12/13 | 350 | 350 | 348 | 349 | 10,600 |
2011/12/12 | 332 | 344 | 330 | 344 | 4,500 |
2011/12/07 | 322 | 324 | 322 | 324 | 1,200 |
2011/12/05 | 316 | 330 | 316 | 330 | 8,900 |
2011/12/01 | 317 | 318 | 315 | 315 | 2,100 |
2011/11/30 | 300 | 315 | 300 | 315 | 600 |
2011/11/29 | 297 | 307 | 297 | 307 | 5,000 |
2011/11/28 | 294 | 296 | 290 | 295 | 6,600 |
2011/11/25 | 0 | 0 | 0 | 296 | 0 |
2011/11/24 | 286 | 296 | 286 | 296 | 4,000 |
2011/11/22 | 0 | 0 | 0 | 286 | 0 |
2011/11/21 | 291 | 291 | 286 | 286 | 6,000 |
2011/11/18 | 291 | 291 | 291 | 291 | 1,000 |
2011/11/17 | 291 | 292 | 291 | 291 | 2,300 |
2011/11/16 | 306 | 306 | 306 | 306 | 1,400 |
2011/11/15 | 0 | 0 | 0 | 300 | 0 |
2011/11/14 | 299 | 300 | 299 | 300 | 500 |
2011/11/11 | 292 | 299 | 291 | 299 | 9,400 |
2011/11/10 | 291 | 291 | 287 | 290 | 12,000 |
2011/11/09 | 300 | 301 | 300 | 300 | 18,300 |
2011/11/08 | 0 | 0 | 0 | 321 | 0 |
2011/11/07 | 0 | 0 | 0 | 321 | 0 |
2011/11/04 | 317 | 321 | 317 | 321 | 2,200 |
2011/11/02 | 312 | 317 | 312 | 317 | 1,100 |
2011/11/01 | 321 | 321 | 321 | 321 | 2,600 |
2011/10/31 | 0 | 0 | 0 | 315 | 0 |
2011/10/28 | 316 | 320 | 315 | 315 | 2,300 |
2011/10/27 | 312 | 326 | 311 | 312 | 6,700 |
2011/10/26 | 321 | 326 | 321 | 326 | 600 |
2011/10/25 | 316 | 321 | 315 | 321 | 1,100 |
2011/10/24 | 323 | 323 | 318 | 318 | 1,700 |
2011/10/21 | 318 | 323 | 318 | 323 | 300 |
2011/10/20 | 0 | 0 | 0 | 326 | 0 |
2011/10/19 | 0 | 0 | 0 | 326 | 0 |
2011/10/18 | 0 | 0 | 0 | 326 | 0 |
2011/10/17 | 326 | 326 | 326 | 326 | 3,300 |
2011/10/14 | 326 | 326 | 326 | 326 | 1,000 |
2011/10/13 | 326 | 326 | 326 | 326 | 100 |
2011/10/12 | 0 | 0 | 0 | 327 | 0 |
2011/10/11 | 326 | 327 | 324 | 327 | 1,600 |
2011/10/07 | 0 | 0 | 0 | 323 | 0 |
2011/10/06 | 323 | 324 | 318 | 323 | 3,600 |
2011/10/05 | 0 | 0 | 0 | 324 | 0 |
2011/10/04 | 324 | 324 | 324 | 324 | 2,500 |
2011/10/03 | 323 | 323 | 322 | 322 | 2,100 |
2011/09/30 | 0 | 0 | 0 | 328 | 0 |
2011/09/29 | 329 | 329 | 324 | 328 | 8,000 |
2011/09/28 | 329 | 329 | 329 | 329 | 1,000 |
2011/09/27 | 322 | 322 | 322 | 322 | 1,000 |
2011/09/26 | 337 | 337 | 320 | 320 | 14,000 |
2011/09/22 | 339 | 339 | 337 | 337 | 4,000 |
2011/09/21 | 337 | 338 | 337 | 338 | 2,000 |
2011/09/20 | 333 | 333 | 333 | 333 | 1,000 |
2011/09/16 | 333 | 333 | 333 | 333 | 2,000 |
2011/09/15 | 328 | 328 | 328 | 328 | 4,000 |
2011/09/14 | 0 | 0 | 0 | 327 | 0 |
2011/09/13 | 327 | 327 | 327 | 327 | 1,000 |
2011/09/12 | 326 | 326 | 326 | 326 | 2,000 |
2011/09/09 | 0 | 0 | 0 | 334 | 0 |
2011/09/08 | 0 | 0 | 0 | 334 | 0 |
2011/09/07 | 328 | 334 | 328 | 334 | 3,000 |
2011/09/06 | 329 | 329 | 328 | 328 | 4,000 |
2011/09/05 | 0 | 0 | 0 | 340 | 0 |
2011/09/02 | 0 | 0 | 0 | 340 | 0 |
2011/09/01 | 340 | 340 | 340 | 340 | 1,000 |
2011/08/31 | 335 | 340 | 335 | 340 | 5,000 |
2011/08/30 | 335 | 335 | 335 | 335 | 1,000 |
2011/08/29 | 335 | 335 | 335 | 335 | 3,000 |
2011/08/26 | 0 | 0 | 0 | 335 | 0 |
2011/08/25 | 328 | 335 | 328 | 335 | 6,000 |
2011/08/24 | 324 | 332 | 324 | 329 | 6,000 |
2011/08/23 | 337 | 337 | 318 | 318 | 20,000 |
2011/08/22 | 341 | 344 | 338 | 338 | 9,000 |
2011/08/19 | 348 | 348 | 345 | 345 | 5,000 |
2011/08/18 | 348 | 348 | 348 | 348 | 3,000 |
2011/08/17 | 347 | 348 | 347 | 348 | 3,000 |
2011/08/16 | 348 | 348 | 347 | 348 | 10,000 |
2011/08/15 | 348 | 348 | 341 | 344 | 19,000 |
2011/08/12 | 342 | 348 | 338 | 348 | 5,000 |
2011/08/11 | 338 | 342 | 330 | 342 | 27,000 |
2011/08/10 | 354 | 354 | 354 | 354 | 2,000 |
2011/08/09 | 345 | 345 | 330 | 330 | 24,000 |
2011/08/08 | 358 | 359 | 345 | 345 | 26,000 |
2011/08/05 | 375 | 376 | 360 | 364 | 23,000 |
2011/08/04 | 386 | 388 | 375 | 387 | 47,000 |
2011/08/03 | 408 | 408 | 400 | 405 | 19,000 |
2011/08/02 | 0 | 0 | 0 | 424 | 0 |
2011/08/01 | 0 | 0 | 0 | 424 | 0 |
2011/07/29 | 435 | 435 | 424 | 424 | 12,000 |
2011/07/28 | 435 | 435 | 435 | 435 | 3,000 |
2011/07/27 | 435 | 435 | 435 | 435 | 2,000 |
2011/07/26 | 440 | 440 | 440 | 440 | 4,000 |
2011/07/25 | 438 | 440 | 438 | 440 | 6,000 |
2011/07/22 | 439 | 439 | 436 | 439 | 11,000 |
2011/07/21 | 439 | 439 | 439 | 439 | 2,000 |
2011/07/20 | 441 | 441 | 439 | 439 | 3,000 |
2011/07/19 | 444 | 448 | 440 | 440 | 5,000 |
2011/07/15 | 448 | 448 | 435 | 435 | 5,000 |
2011/07/14 | 450 | 450 | 448 | 448 | 6,000 |
2011/07/13 | 457 | 457 | 450 | 450 | 2,000 |
2011/07/12 | 462 | 462 | 460 | 460 | 4,000 |
2011/07/11 | 442 | 468 | 442 | 462 | 12,000 |
2011/07/08 | 442 | 442 | 442 | 442 | 4,000 |
2011/07/07 | 439 | 440 | 430 | 440 | 6,000 |
2011/07/06 | 434 | 439 | 434 | 439 | 2,000 |
2011/07/05 | 430 | 430 | 430 | 430 | 1,000 |
2011/07/04 | 446 | 446 | 440 | 440 | 14,000 |
2011/07/01 | 428 | 444 | 428 | 440 | 7,000 |
2011/06/30 | 428 | 429 | 426 | 426 | 5,000 |
2011/06/29 | 421 | 425 | 421 | 425 | 3,000 |
2011/06/28 | 421 | 421 | 420 | 420 | 5,000 |
2011/06/27 | 419 | 420 | 419 | 420 | 4,000 |
2011/06/24 | 417 | 420 | 417 | 417 | 8,000 |
2011/06/23 | 410 | 412 | 410 | 412 | 3,000 |
2011/06/22 | 416 | 416 | 416 | 416 | 1,000 |
2011/06/21 | 0 | 0 | 0 | 409 | 0 |
2011/06/20 | 0 | 0 | 0 | 409 | 0 |
2011/06/17 | 409 | 409 | 409 | 409 | 13,000 |
2011/06/16 | 412 | 412 | 409 | 409 | 4,000 |
2011/06/15 | 417 | 420 | 412 | 412 | 8,000 |
2011/06/14 | 408 | 408 | 402 | 402 | 3,000 |
2011/06/13 | 415 | 415 | 400 | 400 | 8,000 |
2011/06/10 | 415 | 415 | 415 | 415 | 2,000 |
2011/06/09 | 410 | 410 | 410 | 410 | 1,000 |
2011/06/08 | 408 | 408 | 408 | 408 | 1,000 |
2011/06/07 | 402 | 402 | 402 | 402 | 3,000 |
2011/06/06 | 420 | 420 | 405 | 405 | 2,000 |
2011/06/03 | 420 | 420 | 420 | 420 | 3,000 |
2011/06/02 | 412 | 412 | 412 | 412 | 1,000 |
2011/06/01 | 408 | 408 | 408 | 408 | 1,000 |
2011/05/31 | 405 | 410 | 405 | 410 | 4,000 |
2011/05/30 | 405 | 405 | 405 | 405 | 2,000 |
2011/05/27 | 405 | 405 | 405 | 405 | 1,000 |
2011/05/26 | 393 | 393 | 393 | 393 | 1,000 |
2011/05/25 | 393 | 393 | 393 | 393 | 1,000 |
2011/05/24 | 392 | 392 | 392 | 392 | 1,000 |
2011/05/23 | 397 | 397 | 392 | 392 | 8,000 |
2011/05/20 | 395 | 397 | 395 | 397 | 6,000 |
2011/05/19 | 393 | 393 | 393 | 393 | 3,000 |
2011/05/18 | 0 | 0 | 0 | 395 | 0 |
2011/05/17 | 395 | 395 | 395 | 395 | 3,000 |
2011/05/16 | 411 | 411 | 400 | 400 | 8,000 |
2011/05/13 | 0 | 0 | 0 | 412 | 0 |
2011/05/12 | 0 | 0 | 0 | 412 | 0 |
2011/05/11 | 416 | 420 | 412 | 412 | 7,000 |
2011/05/10 | 403 | 410 | 400 | 410 | 12,000 |
2011/05/09 | 397 | 397 | 397 | 397 | 1,000 |
2011/05/06 | 418 | 418 | 412 | 413 | 5,000 |
2011/05/02 | 410 | 415 | 410 | 415 | 10,000 |
2011/04/28 | 394 | 410 | 394 | 410 | 3,000 |
2011/04/27 | 405 | 405 | 405 | 405 | 1,000 |
2011/04/26 | 397 | 397 | 397 | 397 | 3,000 |
2011/04/25 | 0 | 0 | 0 | 398 | 0 |
2011/04/22 | 398 | 398 | 398 | 398 | 1,000 |
2011/04/21 | 400 | 402 | 400 | 400 | 3,000 |
2011/04/20 | 0 | 0 | 0 | 400 | 0 |
2011/04/19 | 400 | 400 | 400 | 400 | 1,000 |
2011/04/18 | 400 | 400 | 400 | 400 | 3,000 |
2011/04/15 | 400 | 400 | 400 | 400 | 1,000 |
2011/04/14 | 400 | 400 | 400 | 400 | 3,000 |
2011/04/13 | 407 | 407 | 407 | 407 | 1,000 |
2011/04/12 | 410 | 410 | 410 | 410 | 1,000 |
2011/04/11 | 0 | 0 | 0 | 410 | 0 |
2011/04/08 | 404 | 410 | 404 | 410 | 3,000 |
2011/04/07 | 396 | 404 | 396 | 404 | 4,000 |
2011/04/06 | 396 | 400 | 395 | 400 | 6,000 |
2011/04/05 | 410 | 410 | 398 | 406 | 13,000 |
2011/04/04 | 434 | 434 | 418 | 418 | 7,000 |
2011/04/01 | 410 | 410 | 410 | 410 | 1,000 |
2011/03/31 | 411 | 415 | 406 | 407 | 7,000 |
2011/03/30 | 390 | 416 | 390 | 416 | 9,000 |
2011/03/29 | 383 | 390 | 383 | 390 | 7,000 |
2011/03/28 | 402 | 402 | 395 | 397 | 6,000 |
2011/03/25 | 414 | 419 | 410 | 410 | 11,000 |
2011/03/24 | 431 | 431 | 414 | 414 | 9,000 |
2011/03/23 | 440 | 440 | 430 | 440 | 8,000 |
2011/03/22 | 430 | 441 | 430 | 440 | 20,000 |
2011/03/18 | 385 | 410 | 385 | 407 | 15,000 |
2011/03/17 | 345 | 380 | 345 | 380 | 14,000 |
2011/03/16 | 378 | 409 | 378 | 392 | 28,000 |
2011/03/15 | 387 | 395 | 335 | 386 | 64,000 |
2011/03/14 | 403 | 438 | 403 | 415 | 46,000 |
2011/03/11 | 479 | 487 | 478 | 483 | 16,000 |
2011/03/10 | 503 | 505 | 499 | 499 | 8,000 |
2011/03/09 | 511 | 513 | 500 | 503 | 10,000 |
2011/03/08 | 510 | 511 | 510 | 510 | 7,000 |
2011/03/07 | 528 | 528 | 517 | 517 | 11,000 |
2011/03/04 | 527 | 528 | 527 | 528 | 2,000 |
2011/03/03 | 521 | 523 | 521 | 523 | 2,000 |
2011/03/02 | 525 | 525 | 521 | 521 | 10,000 |
2011/03/01 | 522 | 540 | 522 | 540 | 7,000 |
2011/02/28 | 518 | 522 | 509 | 522 | 10,000 |
2011/02/25 | 497 | 508 | 490 | 508 | 16,000 |
2011/02/24 | 506 | 508 | 495 | 495 | 32,000 |
2011/02/23 | 530 | 532 | 524 | 524 | 26,000 |
2011/02/22 | 538 | 555 | 537 | 539 | 31,000 |
2011/02/21 | 548 | 548 | 539 | 540 | 28,000 |
2011/02/18 | 566 | 567 | 540 | 548 | 36,000 |
2011/02/17 | 570 | 578 | 567 | 570 | 30,000 |
2011/02/16 | 578 | 578 | 568 | 568 | 13,000 |
2011/02/15 | 578 | 578 | 565 | 574 | 34,000 |
2011/02/14 | 545 | 580 | 536 | 580 | 51,000 |
2011/02/10 | 521 | 530 | 521 | 530 | 6,000 |
2011/02/09 | 526 | 540 | 520 | 527 | 12,000 |
2011/02/08 | 548 | 548 | 524 | 546 | 15,000 |
2011/02/07 | 512 | 530 | 512 | 530 | 8,000 |
2011/02/04 | 506 | 514 | 506 | 511 | 10,000 |
2011/02/03 | 505 | 505 | 501 | 501 | 2,000 |
2011/02/02 | 501 | 509 | 501 | 509 | 10,000 |
2011/02/01 | 497 | 500 | 497 | 500 | 4,000 |
2011/01/31 | 490 | 497 | 480 | 497 | 15,000 |
2011/01/28 | 509 | 509 | 509 | 509 | 2,000 |
2011/01/27 | 510 | 510 | 503 | 503 | 3,000 |
2011/01/26 | 520 | 520 | 501 | 514 | 6,000 |
2011/01/25 | 510 | 518 | 510 | 517 | 8,000 |
2011/01/24 | 488 | 498 | 488 | 497 | 10,000 |
2011/01/21 | 501 | 501 | 488 | 488 | 17,000 |
2011/01/20 | 510 | 510 | 504 | 504 | 6,000 |
2011/01/19 | 512 | 519 | 503 | 510 | 8,000 |
2011/01/18 | 506 | 510 | 506 | 510 | 4,000 |
2011/01/17 | 512 | 519 | 506 | 506 | 8,000 |
2011/01/14 | 520 | 535 | 515 | 520 | 12,000 |
2011/01/13 | 525 | 525 | 494 | 520 | 73,000 |
2011/01/12 | 535 | 550 | 515 | 535 | 46,000 |
2011/01/11 | 504 | 525 | 500 | 515 | 40,000 |
2011/01/07 | 453 | 488 | 453 | 488 | 36,000 |
2011/01/06 | 446 | 458 | 446 | 451 | 12,000 |
2011/01/05 | 455 | 455 | 444 | 444 | 12,000 |
2011/01/04 | 433 | 445 | 433 | 444 | 7,000 |