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
2013/12/30 940 965 940 956 53,500
2013/12/27 950 952 923 940 24,700
2013/12/26 918 947 916 944 41,800
2013/12/25 916 925 916 920 35,800
2013/12/24 920 923 916 918 50,700
2013/12/20 929 929 915 916 34,100
2013/12/19 932 938 920 920 51,400
2013/12/18 916 928 913 917 34,900
2013/12/17 914 928 914 916 26,800
2013/12/16 934 935 911 911 70,400
2013/12/13 947 950 920 941 94,300
2013/12/12 951 955 946 954 45,200
2013/12/11 967 968 951 956 32,300
2013/12/10 976 989 966 969 43,600
2013/12/09 972 975 962 970 45,800
2013/12/06 942 957 938 957 28,400
2013/12/05 967 970 938 942 78,200
2013/12/04 990 990 965 978 103,800
2013/12/03 990 1,020 990 999 121,000
2013/12/02 986 996 975 987 124,800
2013/11/29 980 982 970 976 32,100
2013/11/28 989 990 964 980 53,700
2013/11/27 990 995 970 982 60,800
2013/11/26 992 998 984 991 44,000
2013/11/25 998 1,010 994 996 100,400
2013/11/22 991 1,003 988 994 102,700
2013/11/21 979 1,010 974 998 134,000
2013/11/20 979 985 971 984 70,200
2013/11/19 971 984 966 971 50,200
2013/11/18 960 985 960 970 66,400
2013/11/15 964 964 949 960 67,300
2013/11/14 952 958 943 957 65,300
2013/11/13 966 967 941 950 123,200
2013/11/12 940 970 929 965 173,800
2013/11/11 932 943 927 930 64,500
2013/11/08 911 927 907 927 37,300
2013/11/07 908 925 908 920 56,500
2013/11/06 886 913 886 913 34,500
2013/11/05 898 898 881 884 24,700
2013/11/01 904 910 880 892 28,100
2013/10/31 925 925 900 900 32,300
2013/10/30 927 932 922 922 16,800
2013/10/29 931 931 920 923 29,100
2013/10/28 934 935 925 935 21,500
2013/10/25 934 938 924 934 111,100
2013/10/24 929 942 929 940 110,100
2013/10/23 911 954 910 944 352,500
2013/10/22 905 911 900 900 34,700
2013/10/21 900 914 900 903 34,500
2013/10/18 915 915 896 896 34,500
2013/10/17 899 926 891 904 68,100
2013/10/16 901 901 885 890 49,100
2013/10/15 910 910 895 900 25,000
2013/10/11 915 919 902 904 23,400
2013/10/10 875 905 875 891 49,600
2013/10/09 864 878 860 878 10,400
2013/10/08 855 880 845 879 18,200
2013/10/07 869 869 851 853 13,100
2013/10/04 861 861 851 861 18,600
2013/10/03 858 872 841 870 48,900
2013/10/02 909 909 866 873 80,500
2013/10/01 907 914 885 902 130,200
2013/09/30 988 988 966 967 15,400
2013/09/27 981 997 971 993 8,400
2013/09/26 967 985 964 981 16,100
2013/09/25 992 993 966 982 23,700
2013/09/24 982 1,002 970 1,000 29,400
2013/09/20 996 1,011 978 997 23,000
2013/09/19 1,000 1,017 984 1,005 25,000
2013/09/18 1,020 1,026 961 990 53,200
2013/09/17 1,010 1,050 1,007 1,025 68,500
2013/09/13 997 1,020 970 999 84,000
2013/09/12 948 970 924 970 45,400
2013/09/11 919 927 911 922 37,500
2013/09/10 890 915 887 901 48,300
2013/09/09 878 879 872 873 4,600
2013/09/06 886 886 863 863 11,100
2013/09/05 881 885 875 885 10,300
2013/09/04 872 875 868 875 8,100
2013/09/03 877 877 868 871 7,100
2013/09/02 866 877 861 862 7,500
2013/08/30 871 874 869 872 29,600
2013/08/29 864 867 859 867 9,000
2013/08/28 863 865 851 853 14,900
2013/08/27 887 892 874 875 14,500
2013/08/26 887 901 882 885 19,800
2013/08/23 873 885 860 878 13,700
2013/08/22 862 869 857 860 8,500
2013/08/21 867 878 861 873 10,000
2013/08/20 880 883 871 871 14,600
2013/08/19 894 896 874 895 12,800
2013/08/16 878 882 860 870 29,500
2013/08/15 902 903 880 889 18,800
2013/08/14 913 914 890 903 45,300
2013/08/13 913 943 891 910 58,700
2013/08/12 928 928 874 928 345,300
2013/08/09 774 780 767 778 12,700
2013/08/08 780 788 770 774 10,600
2013/08/07 800 800 780 784 11,900
2013/08/06 825 828 791 810 10,500
2013/08/05 792 825 790 810 9,700
2013/08/02 763 797 763 786 16,100
2013/08/01 750 760 740 752 32,000
2013/07/31 782 782 762 770 6,700
2013/07/30 760 799 759 787 7,500
2013/07/29 830 830 751 770 29,800
2013/07/26 830 843 827 843 7,500
2013/07/25 835 839 822 839 13,800
2013/07/24 851 851 825 832 16,800
2013/07/23 849 850 844 846 5,200
2013/07/22 838 841 834 838 7,800
2013/07/19 850 862 828 830 24,300
2013/07/18 858 858 840 850 11,200
2013/07/17 864 864 830 850 15,300
2013/07/16 898 899 855 865 25,000
2013/07/12 876 884 861 884 24,900
2013/07/11 836 889 830 889 36,600
2013/07/10 835 870 828 844 36,500
2013/07/09 823 837 821 837 9,200
2013/07/08 836 864 814 814 40,100
2013/07/05 842 842 801 818 53,500
2013/07/04 845 850 832 833 11,700
2013/07/03 815 850 815 850 37,800
2013/07/02 801 815 801 810 26,400
2013/07/01 766 777 760 777 9,900
2013/06/28 722 755 722 750 34,300
2013/06/27 728 728 695 724 32,300
2013/06/26 766 766 716 734 20,800
2013/06/25 781 781 743 766 18,600
2013/06/24 822 822 792 794 6,400
2013/06/21 788 810 772 805 14,500
2013/06/20 829 829 809 811 5,900
2013/06/19 820 840 818 830 16,000
2013/06/18 796 820 796 801 15,900
2013/06/17 772 802 770 797 22,700
2013/06/14 815 817 794 794 11,500
2013/06/13 820 820 787 791 12,100
2013/06/12 799 830 756 830 21,600
2013/06/11 820 837 783 820 32,600
2013/06/10 814 820 787 793 51,400
2013/06/07 770 780 716 740 108,400
2013/06/06 900 900 815 852 55,900
2013/06/05 940 950 923 940 20,100
2013/06/04 916 955 876 955 53,500
2013/06/03 960 972 941 946 35,800
2013/05/31 1,010 1,014 975 1,000 30,100
2013/05/30 999 1,020 981 1,005 35,700
2013/05/29 1,051 1,077 1,040 1,065 40,200
2013/05/28 1,001 1,050 975 1,029 32,300
2013/05/27 1,050 1,051 1,013 1,030 46,300
2013/05/24 1,110 1,133 1,040 1,100 101,300
2013/05/23 1,180 1,180 1,064 1,093 146,900
2013/05/22 1,174 1,191 1,170 1,190 73,400
2013/05/21 1,089 1,170 1,082 1,170 140,000
2013/05/20 1,044 1,089 1,041 1,080 104,600
2013/05/17 985 1,020 980 1,014 24,800
2013/05/16 998 1,013 913 993 81,100
2013/05/15 1,049 1,049 966 1,005 82,700
2013/05/14 1,042 1,048 1,012 1,027 37,800
2013/05/13 1,021 1,046 1,005 1,040 139,400
2013/05/10 1,070 1,126 1,000 1,000 148,600
2013/05/09 1,021 1,050 1,021 1,041 66,100
2013/05/08 1,040 1,040 1,015 1,032 68,500
2013/05/07 1,015 1,049 1,010 1,039 70,600
2013/05/02 970 990 970 989 52,000
2013/05/01 992 1,004 965 975 91,400
2013/04/30 981 1,003 981 992 42,400
2013/04/26 1,029 1,037 990 1,018 82,800
2013/04/25 1,030 1,031 1,013 1,028 48,500
2013/04/24 1,015 1,022 995 1,013 88,000
2013/04/23 988 1,001 978 998 147,500
2013/04/22 905 955 900 946 129,600
2013/04/19 879 892 873 892 38,100
2013/04/18 865 890 852 882 30,600
2013/04/17 835 872 833 868 34,500
2013/04/16 802 836 800 822 25,700
2013/04/15 850 850 822 838 22,400
2013/04/12 860 869 828 855 24,400
2013/04/11 850 890 838 870 54,800
2013/04/10 839 849 835 843 25,500
2013/04/09 855 859 835 835 56,700
2013/04/08 830 844 830 838 72,100
2013/04/05 820 839 800 806 34,300
2013/04/04 796 805 780 804 19,300
2013/04/03 805 816 796 796 15,800
2013/04/02 736 794 731 794 46,900
2013/04/01 822 825 751 770 88,400
2013/03/29 838 859 815 837 29,500
2013/03/28 888 888 842 860 42,300
2013/03/27 881 898 874 890 37,900
2013/03/26 896 896 863 869 44,100
2013/03/25 891 914 855 900 87,800
2013/03/22 850 920 840 874 139,800
2013/03/21 835 864 825 864 184,500
2013/03/19 795 813 785 813 82,700
2013/03/18 777 809 758 800 169,900
2013/03/15 738 757 723 747 128,900
2013/03/14 665 714 665 713 75,700
2013/03/13 663 670 653 660 25,300
2013/03/12 689 692 655 671 35,900
2013/03/11 690 695 675 680 40,100
2013/03/08 688 695 672 692 38,200
2013/03/07 699 710 692 694 70,500
2013/03/06 688 696 661 679 48,700
2013/03/05 695 697 675 687 22,500
2013/03/04 700 705 681 684 40,000
2013/03/01 669 700 669 700 122,000
2013/02/28 650 660 642 654 53,600
2013/02/27 625 640 618 626 21,600
2013/02/26 619 623 610 617 18,500
2013/02/25 629 640 625 634 39,700
2013/02/22 600 620 594 619 39,300
2013/02/21 610 610 601 605 35,200
2013/02/20 619 625 596 609 228,800
2013/02/19 529 618 529 610 125,800
2013/02/18 529 529 526 529 8,900
2013/02/15 523 523 500 517 6,300
2013/02/14 500 525 500 525 3,500
2013/02/13 527 527 501 518 3,900
2013/02/12 529 529 524 529 5,800
2013/02/08 535 535 520 524 13,200
2013/02/07 524 535 523 530 16,100
2013/02/06 523 525 511 525 11,500
2013/02/05 513 525 508 508 12,000
2013/02/04 510 535 500 530 32,500
2013/02/01 495 505 495 504 13,300
2013/01/31 485 495 485 495 6,200
2013/01/30 483 485 483 485 3,000
2013/01/29 471 485 470 485 9,000
2013/01/28 473 473 466 470 5,600
2013/01/25 462 468 455 468 11,200
2013/01/24 456 462 451 454 5,000
2013/01/23 465 465 456 456 5,300
2013/01/22 475 476 465 465 3,800
2013/01/21 478 478 468 470 6,200
2013/01/18 467 475 467 475 8,200
2013/01/17 475 475 460 465 10,200
2013/01/16 486 489 475 475 11,500
2013/01/15 479 488 478 485 13,300
2013/01/11 466 474 466 472 14,200
2013/01/10 460 464 460 460 6,300
2013/01/09 457 458 456 457 5,400
2013/01/08 469 470 457 457 10,100
2013/01/07 466 469 464 466 11,700
2013/01/04 460 466 455 461 10,100

このページの先頭へ