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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,584 | 1,588 | 1,570 | 1,580 | 8,400 |
| 2015/12/29 | 1,538 | 1,585 | 1,538 | 1,584 | 33,800 |
| 2015/12/28 | 1,529 | 1,557 | 1,522 | 1,538 | 50,800 |
| 2015/12/25 | 1,534 | 1,569 | 1,534 | 1,558 | 147,700 |
| 2015/12/24 | 1,582 | 1,585 | 1,520 | 1,532 | 65,500 |
| 2015/12/22 | 1,587 | 1,591 | 1,572 | 1,582 | 22,400 |
| 2015/12/21 | 1,588 | 1,590 | 1,567 | 1,585 | 28,600 |
| 2015/12/18 | 1,605 | 1,605 | 1,588 | 1,592 | 23,900 |
| 2015/12/17 | 1,615 | 1,619 | 1,598 | 1,598 | 24,100 |
| 2015/12/16 | 1,600 | 1,616 | 1,585 | 1,597 | 13,800 |
| 2015/12/15 | 1,622 | 1,622 | 1,572 | 1,584 | 28,700 |
| 2015/12/14 | 1,596 | 1,626 | 1,582 | 1,622 | 19,300 |
| 2015/12/11 | 1,633 | 1,639 | 1,612 | 1,630 | 22,800 |
| 2015/12/10 | 1,610 | 1,620 | 1,585 | 1,615 | 27,000 |
| 2015/12/09 | 1,640 | 1,653 | 1,621 | 1,632 | 26,500 |
| 2015/12/08 | 1,688 | 1,692 | 1,651 | 1,663 | 25,800 |
| 2015/12/07 | 1,697 | 1,715 | 1,680 | 1,680 | 25,800 |
| 2015/12/04 | 1,680 | 1,689 | 1,665 | 1,689 | 22,300 |
| 2015/12/03 | 1,700 | 1,700 | 1,683 | 1,700 | 17,500 |
| 2015/12/02 | 1,690 | 1,710 | 1,669 | 1,707 | 37,600 |
| 2015/12/01 | 1,643 | 1,695 | 1,643 | 1,694 | 34,800 |
| 2015/11/30 | 1,630 | 1,650 | 1,628 | 1,650 | 27,500 |
| 2015/11/27 | 1,640 | 1,648 | 1,626 | 1,636 | 13,000 |
| 2015/11/26 | 1,660 | 1,665 | 1,638 | 1,638 | 19,100 |
| 2015/11/25 | 1,665 | 1,666 | 1,650 | 1,660 | 18,900 |
| 2015/11/24 | 1,635 | 1,662 | 1,631 | 1,660 | 31,500 |
| 2015/11/20 | 1,634 | 1,637 | 1,620 | 1,635 | 15,500 |
| 2015/11/19 | 1,620 | 1,645 | 1,617 | 1,631 | 30,200 |
| 2015/11/18 | 1,612 | 1,619 | 1,606 | 1,606 | 19,000 |
| 2015/11/17 | 1,609 | 1,622 | 1,600 | 1,600 | 42,800 |
| 2015/11/16 | 1,576 | 1,599 | 1,575 | 1,599 | 24,600 |
| 2015/11/13 | 1,600 | 1,628 | 1,594 | 1,606 | 35,400 |
| 2015/11/12 | 1,600 | 1,670 | 1,576 | 1,613 | 181,500 |
| 2015/11/11 | 1,510 | 1,535 | 1,510 | 1,535 | 19,500 |
| 2015/11/10 | 1,511 | 1,528 | 1,502 | 1,502 | 14,500 |
| 2015/11/09 | 1,520 | 1,535 | 1,509 | 1,525 | 27,000 |
| 2015/11/06 | 1,518 | 1,520 | 1,507 | 1,518 | 15,100 |
| 2015/11/05 | 1,494 | 1,515 | 1,485 | 1,515 | 12,200 |
| 2015/11/04 | 1,490 | 1,500 | 1,460 | 1,487 | 11,600 |
| 2015/11/02 | 1,470 | 1,488 | 1,458 | 1,463 | 11,800 |
| 2015/10/30 | 1,479 | 1,483 | 1,458 | 1,482 | 14,900 |
| 2015/10/29 | 1,460 | 1,485 | 1,451 | 1,481 | 14,100 |
| 2015/10/28 | 1,463 | 1,464 | 1,433 | 1,434 | 17,400 |
| 2015/10/27 | 1,478 | 1,480 | 1,462 | 1,464 | 6,200 |
| 2015/10/26 | 1,456 | 1,480 | 1,453 | 1,480 | 23,000 |
| 2015/10/23 | 1,424 | 1,445 | 1,424 | 1,442 | 27,700 |
| 2015/10/22 | 1,406 | 1,419 | 1,400 | 1,410 | 10,800 |
| 2015/10/21 | 1,408 | 1,423 | 1,400 | 1,408 | 27,200 |
| 2015/10/20 | 1,425 | 1,445 | 1,411 | 1,411 | 8,400 |
| 2015/10/19 | 1,470 | 1,474 | 1,429 | 1,430 | 18,700 |
| 2015/10/16 | 1,450 | 1,470 | 1,426 | 1,468 | 29,100 |
| 2015/10/15 | 1,440 | 1,450 | 1,435 | 1,450 | 14,600 |
| 2015/10/14 | 1,436 | 1,447 | 1,433 | 1,440 | 9,700 |
| 2015/10/13 | 1,447 | 1,449 | 1,428 | 1,436 | 9,300 |
| 2015/10/09 | 1,440 | 1,447 | 1,427 | 1,441 | 12,600 |
| 2015/10/08 | 1,430 | 1,447 | 1,425 | 1,425 | 6,400 |
| 2015/10/07 | 1,450 | 1,453 | 1,417 | 1,438 | 16,200 |
| 2015/10/06 | 1,450 | 1,455 | 1,424 | 1,439 | 27,900 |
| 2015/10/05 | 1,398 | 1,453 | 1,398 | 1,453 | 33,200 |
| 2015/10/02 | 1,355 | 1,379 | 1,354 | 1,379 | 8,900 |
| 2015/10/01 | 1,356 | 1,369 | 1,315 | 1,353 | 49,300 |
| 2015/09/30 | 1,339 | 1,349 | 1,328 | 1,341 | 17,700 |
| 2015/09/29 | 1,339 | 1,339 | 1,311 | 1,311 | 14,400 |
| 2015/09/28 | 1,395 | 1,395 | 1,362 | 1,370 | 10,100 |
| 2015/09/25 | 1,386 | 1,399 | 1,362 | 1,397 | 20,700 |
| 2015/09/24 | 1,380 | 1,390 | 1,340 | 1,342 | 15,700 |
| 2015/09/18 | 1,400 | 1,414 | 1,381 | 1,414 | 21,300 |
| 2015/09/17 | 1,393 | 1,411 | 1,376 | 1,410 | 32,900 |
| 2015/09/16 | 1,389 | 1,397 | 1,373 | 1,393 | 19,100 |
| 2015/09/15 | 1,388 | 1,391 | 1,373 | 1,375 | 7,900 |
| 2015/09/14 | 1,390 | 1,394 | 1,365 | 1,388 | 30,100 |
| 2015/09/11 | 1,339 | 1,365 | 1,324 | 1,365 | 13,000 |
| 2015/09/10 | 1,316 | 1,349 | 1,299 | 1,341 | 31,100 |
| 2015/09/09 | 1,315 | 1,337 | 1,309 | 1,330 | 25,500 |
| 2015/09/08 | 1,308 | 1,320 | 1,256 | 1,263 | 23,700 |
| 2015/09/07 | 1,306 | 1,325 | 1,280 | 1,311 | 28,500 |
| 2015/09/04 | 1,389 | 1,389 | 1,320 | 1,351 | 23,200 |
| 2015/09/03 | 1,380 | 1,409 | 1,371 | 1,399 | 34,600 |
| 2015/09/02 | 1,400 | 1,415 | 1,370 | 1,370 | 42,000 |
| 2015/09/01 | 1,415 | 1,438 | 1,414 | 1,423 | 52,400 |
| 2015/08/31 | 1,440 | 1,448 | 1,428 | 1,438 | 32,600 |
| 2015/08/28 | 1,350 | 1,452 | 1,350 | 1,450 | 59,200 |
| 2015/08/27 | 1,305 | 1,345 | 1,305 | 1,330 | 44,800 |
| 2015/08/26 | 1,200 | 1,278 | 1,200 | 1,259 | 36,100 |
| 2015/08/25 | 1,192 | 1,292 | 1,170 | 1,190 | 106,500 |
| 2015/08/24 | 1,389 | 1,415 | 1,298 | 1,311 | 87,800 |
| 2015/08/21 | 1,440 | 1,471 | 1,411 | 1,449 | 85,400 |
| 2015/08/20 | 1,482 | 1,506 | 1,482 | 1,487 | 21,100 |
| 2015/08/19 | 1,495 | 1,503 | 1,485 | 1,488 | 18,200 |
| 2015/08/18 | 1,506 | 1,510 | 1,498 | 1,498 | 7,800 |
| 2015/08/17 | 1,482 | 1,504 | 1,482 | 1,503 | 11,600 |
| 2015/08/14 | 1,493 | 1,501 | 1,477 | 1,482 | 9,300 |
| 2015/08/13 | 1,487 | 1,503 | 1,480 | 1,503 | 19,900 |
| 2015/08/12 | 1,514 | 1,517 | 1,475 | 1,482 | 61,600 |
| 2015/08/11 | 1,519 | 1,530 | 1,515 | 1,517 | 23,000 |
| 2015/08/10 | 1,539 | 1,543 | 1,512 | 1,520 | 61,900 |
| 2015/08/07 | 1,514 | 1,530 | 1,500 | 1,512 | 30,200 |
| 2015/08/06 | 1,507 | 1,520 | 1,500 | 1,514 | 35,200 |
| 2015/08/05 | 1,508 | 1,515 | 1,500 | 1,504 | 27,300 |
| 2015/08/04 | 1,542 | 1,542 | 1,511 | 1,513 | 52,100 |
| 2015/08/03 | 1,528 | 1,545 | 1,522 | 1,526 | 25,500 |
| 2015/07/31 | 1,520 | 1,520 | 1,508 | 1,511 | 21,100 |
| 2015/07/30 | 1,511 | 1,530 | 1,511 | 1,528 | 16,600 |
| 2015/07/29 | 1,535 | 1,538 | 1,504 | 1,513 | 15,400 |
| 2015/07/28 | 1,510 | 1,536 | 1,508 | 1,532 | 20,600 |
| 2015/07/27 | 1,559 | 1,569 | 1,541 | 1,546 | 51,300 |
| 2015/07/24 | 1,575 | 1,584 | 1,568 | 1,569 | 8,200 |
| 2015/07/23 | 1,596 | 1,597 | 1,577 | 1,579 | 11,200 |
| 2015/07/22 | 1,601 | 1,601 | 1,591 | 1,597 | 6,200 |
| 2015/07/21 | 1,587 | 1,609 | 1,586 | 1,603 | 16,800 |
| 2015/07/17 | 1,573 | 1,594 | 1,573 | 1,587 | 22,200 |
| 2015/07/16 | 1,578 | 1,581 | 1,562 | 1,572 | 25,200 |
| 2015/07/15 | 1,590 | 1,590 | 1,560 | 1,579 | 17,700 |
| 2015/07/14 | 1,590 | 1,604 | 1,574 | 1,584 | 25,200 |
| 2015/07/13 | 1,540 | 1,570 | 1,540 | 1,564 | 30,200 |
| 2015/07/10 | 1,523 | 1,550 | 1,486 | 1,545 | 69,500 |
| 2015/07/09 | 1,502 | 1,547 | 1,434 | 1,529 | 87,700 |
| 2015/07/08 | 1,628 | 1,628 | 1,557 | 1,568 | 70,200 |
| 2015/07/07 | 1,616 | 1,639 | 1,611 | 1,628 | 18,500 |
| 2015/07/06 | 1,635 | 1,644 | 1,606 | 1,616 | 28,900 |
| 2015/07/03 | 1,638 | 1,647 | 1,619 | 1,647 | 28,400 |
| 2015/07/02 | 1,638 | 1,639 | 1,621 | 1,639 | 22,700 |
| 2015/07/01 | 1,607 | 1,635 | 1,605 | 1,635 | 26,900 |
| 2015/06/30 | 1,585 | 1,602 | 1,574 | 1,600 | 55,700 |
| 2015/06/29 | 1,594 | 1,601 | 1,552 | 1,571 | 37,900 |
| 2015/06/26 | 1,628 | 1,634 | 1,617 | 1,634 | 25,700 |
| 2015/06/25 | 1,630 | 1,642 | 1,621 | 1,635 | 20,100 |
| 2015/06/24 | 1,621 | 1,646 | 1,621 | 1,633 | 50,300 |
| 2015/06/23 | 1,621 | 1,650 | 1,613 | 1,632 | 55,400 |
| 2015/06/22 | 1,605 | 1,616 | 1,601 | 1,604 | 23,700 |
| 2015/06/19 | 1,600 | 1,619 | 1,595 | 1,614 | 18,900 |
| 2015/06/18 | 1,615 | 1,615 | 1,590 | 1,604 | 21,500 |
| 2015/06/17 | 1,613 | 1,625 | 1,600 | 1,615 | 15,100 |
| 2015/06/16 | 1,624 | 1,626 | 1,605 | 1,613 | 22,900 |
| 2015/06/15 | 1,644 | 1,644 | 1,622 | 1,628 | 26,900 |
| 2015/06/12 | 1,614 | 1,638 | 1,614 | 1,635 | 24,600 |
| 2015/06/11 | 1,606 | 1,610 | 1,601 | 1,602 | 12,000 |
| 2015/06/10 | 1,606 | 1,619 | 1,579 | 1,590 | 27,100 |
| 2015/06/09 | 1,633 | 1,635 | 1,605 | 1,605 | 23,400 |
| 2015/06/08 | 1,645 | 1,647 | 1,634 | 1,640 | 23,900 |
| 2015/06/05 | 1,635 | 1,636 | 1,626 | 1,632 | 17,900 |
| 2015/06/04 | 1,619 | 1,644 | 1,619 | 1,635 | 38,300 |
| 2015/06/03 | 1,608 | 1,633 | 1,606 | 1,620 | 23,500 |
| 2015/06/02 | 1,595 | 1,615 | 1,594 | 1,613 | 14,200 |
| 2015/06/01 | 1,595 | 1,603 | 1,580 | 1,597 | 27,100 |
| 2015/05/29 | 1,614 | 1,627 | 1,593 | 1,595 | 55,400 |
| 2015/05/28 | 1,611 | 1,640 | 1,599 | 1,622 | 74,700 |
| 2015/05/27 | 1,576 | 1,586 | 1,568 | 1,571 | 18,200 |
| 2015/05/26 | 1,561 | 1,576 | 1,550 | 1,576 | 38,700 |
| 2015/05/25 | 1,570 | 1,581 | 1,557 | 1,562 | 24,300 |
| 2015/05/22 | 1,577 | 1,648 | 1,556 | 1,566 | 83,600 |
| 2015/05/21 | 1,597 | 1,606 | 1,582 | 1,582 | 19,100 |
| 2015/05/20 | 1,606 | 1,610 | 1,587 | 1,595 | 30,600 |
| 2015/05/19 | 1,608 | 1,620 | 1,603 | 1,604 | 35,300 |
| 2015/05/18 | 1,605 | 1,609 | 1,592 | 1,605 | 31,300 |
| 2015/05/15 | 1,576 | 1,588 | 1,571 | 1,586 | 14,300 |
| 2015/05/14 | 1,571 | 1,589 | 1,565 | 1,570 | 50,600 |
| 2015/05/13 | 1,566 | 1,604 | 1,555 | 1,574 | 91,900 |
| 2015/05/12 | 1,652 | 1,667 | 1,613 | 1,646 | 39,100 |
| 2015/05/11 | 1,631 | 1,655 | 1,623 | 1,649 | 31,200 |
| 2015/05/08 | 1,613 | 1,623 | 1,610 | 1,613 | 9,100 |
| 2015/05/07 | 1,609 | 1,618 | 1,602 | 1,618 | 22,800 |
| 2015/05/01 | 1,627 | 1,638 | 1,604 | 1,614 | 35,500 |
| 2015/04/30 | 1,659 | 1,666 | 1,611 | 1,617 | 47,300 |
| 2015/04/28 | 1,660 | 1,669 | 1,647 | 1,660 | 33,300 |
| 2015/04/27 | 1,660 | 1,675 | 1,643 | 1,648 | 34,800 |
| 2015/04/24 | 1,660 | 1,672 | 1,625 | 1,651 | 76,600 |
| 2015/04/23 | 1,650 | 1,675 | 1,644 | 1,674 | 98,200 |
| 2015/04/22 | 1,620 | 1,643 | 1,620 | 1,637 | 41,000 |
| 2015/04/21 | 1,586 | 1,620 | 1,586 | 1,615 | 56,400 |
| 2015/04/20 | 1,573 | 1,609 | 1,561 | 1,586 | 34,900 |
| 2015/04/17 | 1,585 | 1,614 | 1,575 | 1,609 | 36,600 |
| 2015/04/16 | 1,612 | 1,629 | 1,579 | 1,585 | 59,700 |
| 2015/04/15 | 1,644 | 1,651 | 1,609 | 1,630 | 78,200 |
| 2015/04/14 | 1,600 | 1,638 | 1,600 | 1,638 | 133,600 |
| 2015/04/13 | 1,560 | 1,592 | 1,560 | 1,587 | 60,800 |
| 2015/04/10 | 1,530 | 1,560 | 1,522 | 1,556 | 91,300 |
| 2015/04/09 | 1,512 | 1,529 | 1,512 | 1,527 | 39,000 |
| 2015/04/08 | 1,505 | 1,531 | 1,505 | 1,511 | 57,500 |
| 2015/04/07 | 1,520 | 1,540 | 1,493 | 1,493 | 69,800 |
| 2015/04/06 | 1,486 | 1,512 | 1,475 | 1,512 | 76,900 |
| 2015/04/03 | 1,450 | 1,483 | 1,446 | 1,483 | 63,200 |
| 2015/04/02 | 1,436 | 1,456 | 1,436 | 1,441 | 27,000 |
| 2015/04/01 | 1,450 | 1,458 | 1,426 | 1,446 | 27,400 |
| 2015/03/31 | 1,436 | 1,450 | 1,435 | 1,443 | 15,300 |
| 2015/03/30 | 1,449 | 1,449 | 1,434 | 1,434 | 19,300 |
| 2015/03/27 | 1,450 | 1,463 | 1,435 | 1,449 | 21,300 |
| 2015/03/26 | 1,448 | 1,451 | 1,443 | 1,448 | 32,200 |
| 2015/03/25 | 1,454 | 1,466 | 1,445 | 1,452 | 20,600 |
| 2015/03/24 | 1,461 | 1,467 | 1,450 | 1,461 | 13,200 |
| 2015/03/23 | 1,448 | 1,467 | 1,438 | 1,455 | 23,600 |
| 2015/03/20 | 1,455 | 1,459 | 1,428 | 1,452 | 31,700 |
| 2015/03/19 | 1,460 | 1,465 | 1,414 | 1,459 | 43,500 |
| 2015/03/18 | 1,465 | 1,467 | 1,443 | 1,460 | 24,700 |
| 2015/03/17 | 1,480 | 1,490 | 1,458 | 1,465 | 29,500 |
| 2015/03/16 | 1,475 | 1,478 | 1,458 | 1,470 | 30,500 |
| 2015/03/13 | 1,488 | 1,488 | 1,447 | 1,458 | 56,100 |
| 2015/03/12 | 1,435 | 1,465 | 1,434 | 1,462 | 75,900 |
| 2015/03/11 | 1,408 | 1,430 | 1,408 | 1,419 | 18,900 |
| 2015/03/10 | 1,417 | 1,440 | 1,417 | 1,427 | 45,000 |
| 2015/03/09 | 1,383 | 1,412 | 1,381 | 1,410 | 22,700 |
| 2015/03/06 | 1,388 | 1,394 | 1,382 | 1,382 | 14,200 |
| 2015/03/05 | 1,399 | 1,400 | 1,389 | 1,389 | 21,900 |
| 2015/03/04 | 1,403 | 1,411 | 1,380 | 1,400 | 28,700 |
| 2015/03/03 | 1,415 | 1,417 | 1,398 | 1,401 | 19,900 |
| 2015/03/02 | 1,416 | 1,416 | 1,404 | 1,411 | 25,300 |
| 2015/02/27 | 1,415 | 1,429 | 1,412 | 1,422 | 46,800 |
| 2015/02/26 | 1,397 | 1,409 | 1,395 | 1,409 | 26,200 |
| 2015/02/25 | 1,408 | 1,411 | 1,391 | 1,408 | 42,100 |
| 2015/02/24 | 1,411 | 1,418 | 1,406 | 1,412 | 42,800 |
| 2015/02/23 | 1,405 | 1,427 | 1,405 | 1,415 | 46,400 |
| 2015/02/20 | 1,423 | 1,423 | 1,405 | 1,407 | 31,200 |
| 2015/02/19 | 1,426 | 1,426 | 1,408 | 1,412 | 46,300 |
| 2015/02/18 | 1,429 | 1,444 | 1,405 | 1,426 | 163,700 |
| 2015/02/17 | 1,415 | 1,438 | 1,401 | 1,420 | 126,500 |
| 2015/02/16 | 1,387 | 1,412 | 1,385 | 1,408 | 76,100 |
| 2015/02/13 | 1,395 | 1,395 | 1,371 | 1,374 | 51,100 |
| 2015/02/12 | 1,398 | 1,400 | 1,382 | 1,395 | 42,600 |
| 2015/02/10 | 1,380 | 1,390 | 1,353 | 1,386 | 24,800 |
| 2015/02/09 | 1,378 | 1,395 | 1,362 | 1,373 | 54,600 |
| 2015/02/06 | 1,357 | 1,377 | 1,342 | 1,351 | 18,100 |
| 2015/02/05 | 1,345 | 1,359 | 1,339 | 1,351 | 15,200 |
| 2015/02/04 | 1,335 | 1,359 | 1,335 | 1,344 | 96,100 |
| 2015/02/03 | 1,381 | 1,390 | 1,330 | 1,333 | 52,800 |
| 2015/02/02 | 1,402 | 1,402 | 1,380 | 1,380 | 15,400 |
| 2015/01/30 | 1,396 | 1,408 | 1,386 | 1,396 | 18,600 |
| 2015/01/29 | 1,400 | 1,412 | 1,383 | 1,383 | 24,700 |
| 2015/01/28 | 1,405 | 1,407 | 1,399 | 1,406 | 16,600 |
| 2015/01/27 | 1,400 | 1,414 | 1,396 | 1,396 | 15,900 |
| 2015/01/26 | 1,399 | 1,406 | 1,392 | 1,398 | 19,600 |
| 2015/01/23 | 1,406 | 1,413 | 1,397 | 1,399 | 18,800 |
| 2015/01/22 | 1,419 | 1,419 | 1,392 | 1,400 | 20,900 |
| 2015/01/21 | 1,415 | 1,417 | 1,395 | 1,414 | 17,000 |
| 2015/01/20 | 1,382 | 1,418 | 1,372 | 1,410 | 28,800 |
| 2015/01/19 | 1,395 | 1,405 | 1,380 | 1,390 | 27,000 |
| 2015/01/16 | 1,394 | 1,405 | 1,368 | 1,395 | 31,100 |
| 2015/01/15 | 1,395 | 1,422 | 1,383 | 1,411 | 32,400 |
| 2015/01/14 | 1,407 | 1,409 | 1,392 | 1,395 | 27,000 |
| 2015/01/13 | 1,423 | 1,423 | 1,403 | 1,407 | 23,600 |
| 2015/01/09 | 1,450 | 1,450 | 1,432 | 1,432 | 26,000 |
| 2015/01/08 | 1,450 | 1,450 | 1,433 | 1,435 | 24,300 |
| 2015/01/07 | 1,433 | 1,446 | 1,428 | 1,438 | 22,700 |
| 2015/01/06 | 1,451 | 1,458 | 1,433 | 1,435 | 43,800 |
| 2015/01/05 | 1,473 | 1,473 | 1,462 | 1,470 | 29,100 |