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
2014/12/30 1,466 1,468 1,448 1,461 27,400
2014/12/29 1,487 1,490 1,459 1,466 34,900
2014/12/26 1,451 1,488 1,451 1,484 67,800
2014/12/25 1,470 1,477 1,457 1,477 141,900
2014/12/24 1,479 1,479 1,466 1,472 42,600
2014/12/22 1,479 1,481 1,458 1,473 50,500
2014/12/19 1,499 1,500 1,462 1,471 35,000
2014/12/18 1,468 1,490 1,457 1,463 30,200
2014/12/17 1,421 1,460 1,410 1,440 40,900
2014/12/16 1,463 1,474 1,441 1,441 50,700
2014/12/15 1,516 1,522 1,485 1,486 34,400
2014/12/12 1,544 1,546 1,519 1,524 42,600
2014/12/11 1,470 1,544 1,458 1,536 48,200
2014/12/10 1,500 1,522 1,483 1,502 67,400
2014/12/09 1,524 1,562 1,524 1,531 79,900
2014/12/08 1,491 1,544 1,491 1,542 135,800
2014/12/05 1,450 1,484 1,445 1,475 59,500
2014/12/04 1,472 1,479 1,441 1,449 63,400
2014/12/03 1,492 1,495 1,461 1,473 45,800
2014/12/02 1,483 1,490 1,469 1,475 61,200
2014/12/01 1,441 1,495 1,441 1,495 68,400
2014/11/28 1,423 1,444 1,420 1,441 32,400
2014/11/27 1,429 1,450 1,421 1,421 48,500
2014/11/26 1,392 1,430 1,389 1,430 57,300
2014/11/25 1,395 1,404 1,390 1,393 54,400
2014/11/21 1,395 1,396 1,371 1,390 34,500
2014/11/20 1,363 1,412 1,363 1,397 68,400
2014/11/19 1,371 1,384 1,357 1,357 45,400
2014/11/18 1,335 1,374 1,333 1,373 74,400
2014/11/17 1,364 1,364 1,335 1,336 83,100
2014/11/14 1,386 1,388 1,363 1,364 83,900
2014/11/13 1,409 1,409 1,376 1,383 61,800
2014/11/12 1,421 1,450 1,386 1,411 121,200
2014/11/11 1,483 1,483 1,456 1,481 47,000
2014/11/10 1,480 1,490 1,451 1,453 47,400
2014/11/07 1,481 1,496 1,466 1,480 29,600
2014/11/06 1,440 1,500 1,438 1,460 98,900
2014/11/05 1,417 1,437 1,407 1,433 33,600
2014/11/04 1,462 1,462 1,417 1,422 83,400
2014/10/31 1,364 1,410 1,353 1,402 60,400
2014/10/30 1,384 1,386 1,351 1,361 35,300
2014/10/29 1,397 1,410 1,376 1,386 39,100
2014/10/28 1,391 1,398 1,380 1,382 25,700
2014/10/27 1,410 1,410 1,398 1,400 14,900
2014/10/24 1,435 1,435 1,395 1,403 27,900
2014/10/23 1,410 1,429 1,388 1,415 34,300
2014/10/22 1,409 1,416 1,394 1,409 24,800
2014/10/21 1,420 1,423 1,381 1,382 27,500
2014/10/20 1,399 1,420 1,361 1,410 47,700
2014/10/17 1,355 1,372 1,320 1,335 53,200
2014/10/16 1,340 1,377 1,340 1,346 69,800
2014/10/15 1,400 1,405 1,373 1,403 51,200
2014/10/14 1,380 1,406 1,363 1,386 80,200
2014/10/10 1,432 1,449 1,410 1,441 79,200
2014/10/09 1,529 1,549 1,471 1,479 38,800
2014/10/08 1,495 1,538 1,487 1,530 45,500
2014/10/07 1,540 1,578 1,534 1,555 49,700
2014/10/06 1,499 1,558 1,490 1,550 68,300
2014/10/03 1,444 1,481 1,442 1,462 51,500
2014/10/02 1,485 1,498 1,449 1,454 86,700
2014/10/01 1,558 1,570 1,526 1,530 52,400
2014/09/30 1,580 1,580 1,530 1,548 40,200
2014/09/29 1,569 1,585 1,519 1,546 52,600
2014/09/26 1,505 1,576 1,501 1,529 82,500
2014/09/26 1 -> 1.10 分割
2014/09/25 1,635 1,670 1,635 1,653 53,000
2014/09/24 1,651 1,670 1,630 1,660 71,000
2014/09/22 1,620 1,691 1,601 1,666 131,400
2014/09/19 1,630 1,633 1,602 1,603 48,400
2014/09/18 1,627 1,637 1,601 1,610 57,400
2014/09/17 1,610 1,620 1,600 1,601 28,500
2014/09/16 1,574 1,629 1,567 1,622 60,000
2014/09/12 1,562 1,587 1,555 1,563 29,000
2014/09/11 1,549 1,576 1,546 1,559 21,600
2014/09/10 1,511 1,540 1,511 1,540 28,500
2014/09/09 1,540 1,548 1,523 1,526 19,500
2014/09/08 1,539 1,547 1,520 1,542 51,400
2014/09/05 1,568 1,583 1,536 1,540 57,800
2014/09/04 1,572 1,574 1,560 1,570 29,500
2014/09/03 1,595 1,595 1,560 1,560 41,700
2014/09/02 1,546 1,593 1,546 1,580 34,200
2014/09/01 1,540 1,567 1,530 1,545 26,500
2014/08/29 1,529 1,545 1,520 1,537 22,600
2014/08/28 1,548 1,548 1,525 1,526 21,100
2014/08/27 1,541 1,574 1,515 1,543 37,100
2014/08/26 1,540 1,568 1,516 1,545 48,100
2014/08/25 1,497 1,549 1,490 1,542 54,600
2014/08/22 1,500 1,515 1,485 1,490 24,500
2014/08/21 1,503 1,523 1,480 1,498 36,500
2014/08/20 1,512 1,546 1,500 1,503 70,000
2014/08/19 1,498 1,515 1,495 1,500 48,300
2014/08/18 1,485 1,496 1,472 1,495 51,100
2014/08/15 1,469 1,483 1,455 1,468 34,100
2014/08/14 1,453 1,453 1,439 1,449 28,200
2014/08/13 1,459 1,459 1,442 1,443 13,100
2014/08/12 1,449 1,470 1,445 1,461 20,000
2014/08/11 1,475 1,475 1,415 1,451 100,800
2014/08/08 1,400 1,400 1,365 1,385 30,300
2014/08/07 1,370 1,420 1,370 1,414 41,600
2014/08/06 1,405 1,408 1,368 1,380 42,200
2014/08/05 1,445 1,448 1,410 1,410 30,300
2014/08/04 1,452 1,457 1,448 1,451 22,700
2014/08/01 1,436 1,469 1,436 1,468 28,900
2014/07/31 1,452 1,487 1,452 1,470 42,700
2014/07/30 1,465 1,471 1,449 1,449 16,700
2014/07/29 1,485 1,485 1,457 1,457 49,000
2014/07/28 1,470 1,488 1,453 1,485 37,300
2014/07/25 1,444 1,475 1,444 1,470 46,400
2014/07/24 1,407 1,442 1,407 1,440 29,200
2014/07/23 1,415 1,425 1,410 1,418 23,000
2014/07/22 1,410 1,424 1,391 1,415 34,400
2014/07/18 1,370 1,388 1,357 1,380 47,700
2014/07/17 1,420 1,432 1,399 1,402 34,800
2014/07/16 1,442 1,448 1,428 1,436 30,000
2014/07/15 1,445 1,448 1,425 1,431 36,800
2014/07/14 1,397 1,440 1,396 1,439 59,400
2014/07/11 1,354 1,426 1,352 1,404 84,300
2014/07/10 1,408 1,419 1,370 1,375 48,000
2014/07/09 1,410 1,423 1,395 1,422 57,900
2014/07/08 1,392 1,425 1,361 1,416 98,200
2014/07/07 1,370 1,394 1,361 1,390 100,000
2014/07/04 1,349 1,370 1,340 1,355 63,500
2014/07/03 1,325 1,349 1,310 1,344 63,200
2014/07/02 1,320 1,326 1,305 1,315 34,200
2014/07/01 1,271 1,318 1,270 1,316 38,500
2014/06/30 1,268 1,278 1,256 1,271 32,800
2014/06/27 1,264 1,287 1,253 1,264 31,500
2014/06/26 1,292 1,295 1,263 1,268 33,000
2014/06/25 1,296 1,305 1,285 1,292 23,400
2014/06/24 1,325 1,325 1,285 1,307 51,700
2014/06/23 1,290 1,351 1,280 1,325 118,800
2014/06/20 1,307 1,308 1,270 1,271 50,100
2014/06/19 1,310 1,314 1,279 1,303 51,700
2014/06/18 1,270 1,304 1,269 1,299 86,600
2014/06/17 1,300 1,305 1,270 1,275 41,500
2014/06/16 1,261 1,303 1,261 1,291 123,700
2014/06/13 1,220 1,253 1,201 1,253 39,400
2014/06/12 1,216 1,240 1,200 1,222 36,200
2014/06/11 1,211 1,219 1,206 1,212 21,000
2014/06/10 1,240 1,240 1,211 1,212 18,200
2014/06/09 1,234 1,250 1,211 1,225 39,300
2014/06/06 1,215 1,241 1,215 1,220 18,800
2014/06/05 1,233 1,233 1,201 1,209 34,700
2014/06/04 1,240 1,252 1,227 1,231 36,400
2014/06/03 1,255 1,256 1,232 1,240 33,600
2014/06/02 1,232 1,250 1,228 1,228 34,900
2014/05/30 1,225 1,239 1,214 1,219 33,300
2014/05/29 1,209 1,225 1,177 1,220 26,500
2014/05/28 1,148 1,209 1,148 1,209 54,100
2014/05/27 1,125 1,134 1,121 1,134 36,400
2014/05/26 1,140 1,144 1,123 1,123 62,700
2014/05/23 1,151 1,154 1,127 1,130 30,000
2014/05/22 1,142 1,155 1,142 1,154 39,600
2014/05/21 1,110 1,135 1,091 1,135 45,300
2014/05/20 1,131 1,148 1,110 1,129 48,100
2014/05/19 1,190 1,190 1,131 1,140 45,200
2014/05/16 1,200 1,206 1,180 1,192 67,500
2014/05/15 1,240 1,256 1,230 1,236 29,300
2014/05/14 1,289 1,294 1,240 1,260 51,900
2014/05/13 1,309 1,321 1,268 1,319 50,200
2014/05/12 1,290 1,300 1,237 1,300 76,100
2014/05/09 1,289 1,315 1,286 1,300 43,000
2014/05/08 1,304 1,318 1,286 1,307 57,100
2014/05/07 1,279 1,330 1,277 1,306 85,400
2014/05/02 1,260 1,311 1,244 1,281 90,400
2014/05/01 1,230 1,259 1,230 1,255 39,700
2014/04/30 1,230 1,235 1,216 1,230 48,600
2014/04/28 1,220 1,234 1,169 1,227 34,700
2014/04/25 1,233 1,236 1,200 1,217 34,400
2014/04/24 1,219 1,239 1,202 1,215 37,500
2014/04/23 1,213 1,219 1,201 1,213 26,500
2014/04/22 1,200 1,222 1,181 1,193 65,100
2014/04/21 1,211 1,219 1,166 1,171 45,900
2014/04/18 1,211 1,243 1,186 1,200 61,200
2014/04/17 1,198 1,228 1,192 1,207 68,600
2014/04/16 1,149 1,201 1,143 1,198 64,200
2014/04/15 1,141 1,187 1,141 1,161 56,200
2014/04/14 1,122 1,140 1,117 1,131 35,800
2014/04/11 1,100 1,147 1,082 1,140 92,400
2014/04/10 1,233 1,241 1,140 1,152 94,300
2014/04/09 1,190 1,200 1,178 1,190 95,900
2014/04/08 1,267 1,272 1,217 1,231 95,500
2014/04/07 1,306 1,306 1,255 1,295 125,500
2014/04/04 1,220 1,300 1,217 1,300 123,800
2014/04/03 1,249 1,254 1,211 1,217 91,000
2014/04/02 1,183 1,250 1,180 1,235 191,300
2014/04/01 1,169 1,170 1,150 1,165 49,800
2014/03/31 1,133 1,164 1,133 1,160 110,400
2014/03/28 1,111 1,123 1,107 1,117 24,800
2014/03/27 1,080 1,125 1,080 1,124 55,800
2014/03/26 1,112 1,115 1,095 1,104 60,800
2014/03/25 1,061 1,111 1,056 1,094 120,900
2014/03/24 1,033 1,075 1,030 1,061 82,800
2014/03/20 1,074 1,081 1,021 1,033 108,500
2014/03/19 1,088 1,088 1,042 1,063 96,600
2014/03/18 1,092 1,095 1,075 1,088 44,900
2014/03/17 1,078 1,103 1,061 1,070 66,500
2014/03/14 1,083 1,121 1,073 1,089 96,400
2014/03/13 1,118 1,122 1,102 1,116 28,500
2014/03/12 1,125 1,125 1,100 1,110 72,100
2014/03/11 1,131 1,138 1,123 1,138 39,300
2014/03/10 1,168 1,168 1,135 1,136 68,700
2014/03/07 1,155 1,172 1,132 1,163 95,500
2014/03/06 1,125 1,147 1,120 1,145 79,500
2014/03/05 1,112 1,130 1,104 1,123 124,500
2014/03/04 1,060 1,074 1,051 1,072 45,200
2014/03/03 1,060 1,081 1,034 1,080 86,900
2014/02/28 1,117 1,117 1,077 1,084 79,200
2014/02/27 1,120 1,129 1,110 1,117 73,000
2014/02/26 1,117 1,128 1,098 1,103 119,100
2014/02/25 1,143 1,147 1,116 1,129 93,900
2014/02/24 1,136 1,136 1,112 1,134 132,400
2014/02/21 1,139 1,165 1,112 1,138 145,600
2014/02/20 1,151 1,170 1,100 1,122 270,200
2014/02/19 1,070 1,193 1,070 1,185 1,176,600
2014/02/18 971 1,010 970 1,010 167,900
2014/02/17 975 978 947 975 54,600
2014/02/14 976 981 937 957 106,300
2014/02/13 985 997 964 980 237,600
2014/02/12 898 909 895 895 34,500
2014/02/10 872 889 872 884 37,600
2014/02/07 849 867 848 853 16,100
2014/02/06 801 840 801 829 29,600
2014/02/05 820 827 790 805 46,900
2014/02/04 810 830 788 790 111,300
2014/02/03 890 890 851 885 72,200
2014/01/31 920 924 892 907 62,000
2014/01/30 931 935 907 912 48,600
2014/01/29 934 957 934 950 22,500
2014/01/28 915 934 910 928 29,400
2014/01/27 901 914 900 905 48,800
2014/01/24 944 945 926 937 80,000
2014/01/23 972 973 956 956 43,100
2014/01/22 971 980 957 969 53,000
2014/01/21 978 980 971 972 40,900
2014/01/20 990 990 976 976 47,200
2014/01/17 980 992 972 990 25,000
2014/01/16 1,001 1,003 978 984 67,800
2014/01/15 1,010 1,010 991 995 111,800
2014/01/14 975 996 965 985 59,000
2014/01/10 985 1,014 981 1,000 118,400
2014/01/09 965 990 964 985 124,600
2014/01/08 948 963 945 961 35,300
2014/01/07 952 953 944 944 13,500
2014/01/06 959 959 944 951 27,700

このページの先頭へ