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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,743 | 1,764 | 1,723 | 1,762 | 29,800 |
| 2016/12/29 | 1,785 | 1,785 | 1,745 | 1,756 | 30,500 |
| 2016/12/28 | 1,782 | 1,807 | 1,781 | 1,793 | 36,100 |
| 2016/12/27 | 1,810 | 1,825 | 1,802 | 1,810 | 133,800 |
| 2016/12/26 | 1,793 | 1,824 | 1,792 | 1,818 | 24,000 |
| 2016/12/22 | 1,793 | 1,816 | 1,781 | 1,802 | 30,100 |
| 2016/12/21 | 1,834 | 1,842 | 1,795 | 1,801 | 53,200 |
| 2016/12/20 | 1,833 | 1,860 | 1,822 | 1,843 | 34,600 |
| 2016/12/19 | 1,820 | 1,853 | 1,806 | 1,817 | 60,800 |
| 2016/12/16 | 1,860 | 1,877 | 1,848 | 1,859 | 33,800 |
| 2016/12/15 | 1,848 | 1,855 | 1,830 | 1,851 | 24,500 |
| 2016/12/14 | 1,851 | 1,855 | 1,820 | 1,826 | 36,500 |
| 2016/12/13 | 1,830 | 1,860 | 1,824 | 1,851 | 29,600 |
| 2016/12/12 | 1,868 | 1,895 | 1,803 | 1,864 | 51,800 |
| 2016/12/09 | 1,810 | 1,833 | 1,795 | 1,828 | 33,600 |
| 2016/12/08 | 1,800 | 1,815 | 1,796 | 1,810 | 26,400 |
| 2016/12/07 | 1,789 | 1,800 | 1,770 | 1,794 | 29,200 |
| 2016/12/06 | 1,709 | 1,778 | 1,708 | 1,771 | 51,600 |
| 2016/12/05 | 1,687 | 1,710 | 1,683 | 1,706 | 17,000 |
| 2016/12/02 | 1,729 | 1,730 | 1,688 | 1,691 | 61,900 |
| 2016/12/01 | 1,760 | 1,765 | 1,731 | 1,736 | 43,800 |
| 2016/11/30 | 1,737 | 1,759 | 1,723 | 1,757 | 26,500 |
| 2016/11/29 | 1,669 | 1,747 | 1,669 | 1,737 | 44,000 |
| 2016/11/28 | 1,685 | 1,685 | 1,669 | 1,682 | 16,900 |
| 2016/11/25 | 1,675 | 1,694 | 1,670 | 1,678 | 25,000 |
| 2016/11/24 | 1,671 | 1,691 | 1,668 | 1,668 | 38,400 |
| 2016/11/22 | 1,659 | 1,667 | 1,653 | 1,665 | 24,500 |
| 2016/11/21 | 1,642 | 1,670 | 1,642 | 1,666 | 30,500 |
| 2016/11/18 | 1,629 | 1,645 | 1,613 | 1,637 | 40,500 |
| 2016/11/17 | 1,599 | 1,619 | 1,599 | 1,619 | 24,000 |
| 2016/11/16 | 1,600 | 1,617 | 1,600 | 1,603 | 24,500 |
| 2016/11/15 | 1,607 | 1,607 | 1,582 | 1,592 | 16,200 |
| 2016/11/14 | 1,600 | 1,630 | 1,590 | 1,598 | 17,400 |
| 2016/11/11 | 1,601 | 1,658 | 1,582 | 1,588 | 63,800 |
| 2016/11/10 | 1,575 | 1,586 | 1,567 | 1,580 | 23,900 |
| 2016/11/09 | 1,593 | 1,593 | 1,480 | 1,517 | 36,300 |
| 2016/11/08 | 1,592 | 1,608 | 1,590 | 1,593 | 9,400 |
| 2016/11/07 | 1,590 | 1,593 | 1,560 | 1,590 | 13,200 |
| 2016/11/04 | 1,598 | 1,598 | 1,532 | 1,586 | 25,400 |
| 2016/11/02 | 1,605 | 1,615 | 1,587 | 1,598 | 24,400 |
| 2016/11/01 | 1,624 | 1,638 | 1,621 | 1,628 | 11,400 |
| 2016/10/31 | 1,611 | 1,624 | 1,605 | 1,618 | 21,000 |
| 2016/10/28 | 1,607 | 1,615 | 1,606 | 1,613 | 12,700 |
| 2016/10/27 | 1,598 | 1,611 | 1,579 | 1,605 | 7,300 |
| 2016/10/26 | 1,591 | 1,593 | 1,577 | 1,591 | 23,600 |
| 2016/10/25 | 1,629 | 1,629 | 1,543 | 1,584 | 32,600 |
| 2016/10/24 | 1,613 | 1,632 | 1,606 | 1,620 | 17,700 |
| 2016/10/21 | 1,629 | 1,631 | 1,612 | 1,623 | 14,400 |
| 2016/10/20 | 1,644 | 1,644 | 1,620 | 1,626 | 16,600 |
| 2016/10/19 | 1,625 | 1,649 | 1,620 | 1,625 | 31,000 |
| 2016/10/18 | 1,604 | 1,610 | 1,596 | 1,602 | 19,300 |
| 2016/10/17 | 1,591 | 1,608 | 1,591 | 1,595 | 24,000 |
| 2016/10/14 | 1,589 | 1,592 | 1,582 | 1,591 | 15,100 |
| 2016/10/13 | 1,575 | 1,587 | 1,569 | 1,582 | 17,000 |
| 2016/10/12 | 1,559 | 1,584 | 1,556 | 1,557 | 28,800 |
| 2016/10/11 | 1,572 | 1,572 | 1,560 | 1,570 | 12,600 |
| 2016/10/07 | 1,557 | 1,566 | 1,552 | 1,563 | 10,200 |
| 2016/10/06 | 1,540 | 1,569 | 1,540 | 1,566 | 15,800 |
| 2016/10/05 | 1,540 | 1,546 | 1,522 | 1,531 | 14,500 |
| 2016/10/04 | 1,533 | 1,537 | 1,530 | 1,535 | 9,400 |
| 2016/10/03 | 1,529 | 1,535 | 1,523 | 1,523 | 7,800 |
| 2016/09/30 | 1,520 | 1,529 | 1,516 | 1,521 | 15,100 |
| 2016/09/29 | 1,512 | 1,518 | 1,505 | 1,515 | 8,900 |
| 2016/09/28 | 1,490 | 1,509 | 1,490 | 1,502 | 10,500 |
| 2016/09/27 | 1,469 | 1,510 | 1,462 | 1,502 | 40,500 |
| 2016/09/26 | 1,469 | 1,476 | 1,460 | 1,468 | 13,900 |
| 2016/09/23 | 1,460 | 1,470 | 1,450 | 1,460 | 5,700 |
| 2016/09/21 | 1,455 | 1,465 | 1,445 | 1,460 | 6,900 |
| 2016/09/20 | 1,438 | 1,461 | 1,427 | 1,455 | 7,300 |
| 2016/09/16 | 1,444 | 1,449 | 1,431 | 1,438 | 6,200 |
| 2016/09/15 | 1,452 | 1,453 | 1,436 | 1,443 | 2,700 |
| 2016/09/14 | 1,446 | 1,473 | 1,430 | 1,452 | 7,000 |
| 2016/09/13 | 1,448 | 1,448 | 1,420 | 1,448 | 6,100 |
| 2016/09/12 | 1,448 | 1,448 | 1,417 | 1,430 | 8,300 |
| 2016/09/09 | 1,468 | 1,479 | 1,456 | 1,460 | 9,800 |
| 2016/09/08 | 1,480 | 1,483 | 1,479 | 1,483 | 4,600 |
| 2016/09/07 | 1,478 | 1,482 | 1,442 | 1,479 | 7,200 |
| 2016/09/06 | 1,478 | 1,485 | 1,478 | 1,485 | 13,000 |
| 2016/09/05 | 1,479 | 1,487 | 1,473 | 1,480 | 5,100 |
| 2016/09/02 | 1,480 | 1,480 | 1,470 | 1,470 | 6,500 |
| 2016/09/01 | 1,471 | 1,484 | 1,470 | 1,480 | 6,800 |
| 2016/08/31 | 1,462 | 1,488 | 1,461 | 1,485 | 16,200 |
| 2016/08/30 | 1,444 | 1,461 | 1,432 | 1,450 | 5,500 |
| 2016/08/29 | 1,435 | 1,464 | 1,430 | 1,457 | 5,700 |
| 2016/08/26 | 1,425 | 1,439 | 1,420 | 1,430 | 15,000 |
| 2016/08/25 | 1,420 | 1,433 | 1,420 | 1,425 | 4,700 |
| 2016/08/24 | 1,407 | 1,412 | 1,403 | 1,412 | 600 |
| 2016/08/23 | 1,403 | 1,412 | 1,403 | 1,408 | 3,100 |
| 2016/08/22 | 1,429 | 1,429 | 1,406 | 1,410 | 5,400 |
| 2016/08/19 | 1,418 | 1,419 | 1,406 | 1,406 | 4,100 |
| 2016/08/18 | 1,447 | 1,450 | 1,420 | 1,424 | 7,400 |
| 2016/08/17 | 1,459 | 1,462 | 1,444 | 1,448 | 2,600 |
| 2016/08/16 | 1,458 | 1,474 | 1,458 | 1,470 | 15,300 |
| 2016/08/15 | 1,450 | 1,474 | 1,429 | 1,463 | 3,900 |
| 2016/08/12 | 1,454 | 1,454 | 1,450 | 1,450 | 5,100 |
| 2016/08/10 | 1,435 | 1,476 | 1,410 | 1,456 | 40,900 |
| 2016/08/09 | 1,445 | 1,465 | 1,438 | 1,460 | 20,800 |
| 2016/08/08 | 1,419 | 1,441 | 1,417 | 1,440 | 12,300 |
| 2016/08/05 | 1,393 | 1,410 | 1,393 | 1,408 | 5,600 |
| 2016/08/04 | 1,364 | 1,395 | 1,364 | 1,395 | 16,200 |
| 2016/08/03 | 1,358 | 1,369 | 1,354 | 1,364 | 9,000 |
| 2016/08/02 | 1,375 | 1,378 | 1,368 | 1,373 | 4,000 |
| 2016/08/01 | 1,362 | 1,379 | 1,360 | 1,378 | 8,100 |
| 2016/07/29 | 1,365 | 1,378 | 1,361 | 1,376 | 7,300 |
| 2016/07/28 | 1,380 | 1,380 | 1,361 | 1,364 | 5,400 |
| 2016/07/27 | 1,382 | 1,398 | 1,382 | 1,398 | 10,000 |
| 2016/07/26 | 1,390 | 1,392 | 1,378 | 1,387 | 19,300 |
| 2016/07/25 | 1,372 | 1,390 | 1,372 | 1,387 | 9,100 |
| 2016/07/22 | 1,359 | 1,374 | 1,352 | 1,372 | 9,200 |
| 2016/07/21 | 1,393 | 1,400 | 1,381 | 1,385 | 8,000 |
| 2016/07/20 | 1,390 | 1,395 | 1,380 | 1,380 | 6,100 |
| 2016/07/19 | 1,381 | 1,428 | 1,344 | 1,394 | 29,500 |
| 2016/07/15 | 1,368 | 1,391 | 1,368 | 1,391 | 15,900 |
| 2016/07/14 | 1,310 | 1,368 | 1,300 | 1,368 | 27,800 |
| 2016/07/13 | 1,330 | 1,365 | 1,325 | 1,360 | 14,900 |
| 2016/07/12 | 1,262 | 1,325 | 1,262 | 1,325 | 25,300 |
| 2016/07/11 | 1,213 | 1,245 | 1,213 | 1,239 | 13,900 |
| 2016/07/08 | 1,208 | 1,215 | 1,199 | 1,208 | 7,500 |
| 2016/07/07 | 1,234 | 1,241 | 1,208 | 1,209 | 14,000 |
| 2016/07/06 | 1,235 | 1,236 | 1,216 | 1,222 | 17,800 |
| 2016/07/05 | 1,262 | 1,270 | 1,251 | 1,251 | 5,300 |
| 2016/07/04 | 1,248 | 1,278 | 1,235 | 1,260 | 14,600 |
| 2016/07/01 | 1,260 | 1,261 | 1,235 | 1,248 | 30,200 |
| 2016/06/30 | 1,296 | 1,298 | 1,262 | 1,262 | 11,200 |
| 2016/06/29 | 1,284 | 1,297 | 1,281 | 1,281 | 3,100 |
| 2016/06/28 | 1,260 | 1,290 | 1,239 | 1,271 | 9,000 |
| 2016/06/27 | 1,278 | 1,299 | 1,271 | 1,286 | 23,800 |
| 2016/06/24 | 1,413 | 1,424 | 1,280 | 1,288 | 35,300 |
| 2016/06/23 | 1,372 | 1,394 | 1,359 | 1,383 | 14,400 |
| 2016/06/22 | 1,397 | 1,397 | 1,369 | 1,379 | 10,800 |
| 2016/06/21 | 1,388 | 1,404 | 1,371 | 1,390 | 16,900 |
| 2016/06/20 | 1,398 | 1,411 | 1,383 | 1,397 | 23,400 |
| 2016/06/17 | 1,407 | 1,419 | 1,372 | 1,390 | 16,400 |
| 2016/06/16 | 1,420 | 1,420 | 1,376 | 1,377 | 24,100 |
| 2016/06/15 | 1,415 | 1,446 | 1,408 | 1,436 | 12,900 |
| 2016/06/14 | 1,461 | 1,470 | 1,402 | 1,415 | 30,100 |
| 2016/06/13 | 1,501 | 1,501 | 1,467 | 1,479 | 29,400 |
| 2016/06/10 | 1,515 | 1,527 | 1,490 | 1,520 | 23,500 |
| 2016/06/09 | 1,518 | 1,522 | 1,500 | 1,505 | 12,000 |
| 2016/06/08 | 1,524 | 1,530 | 1,491 | 1,503 | 19,700 |
| 2016/06/07 | 1,515 | 1,524 | 1,460 | 1,524 | 37,300 |
| 2016/06/06 | 1,496 | 1,529 | 1,496 | 1,515 | 19,300 |
| 2016/06/03 | 1,463 | 1,545 | 1,463 | 1,545 | 71,100 |
| 2016/06/02 | 1,427 | 1,485 | 1,422 | 1,457 | 37,100 |
| 2016/06/01 | 1,448 | 1,458 | 1,430 | 1,438 | 15,000 |
| 2016/05/31 | 1,419 | 1,463 | 1,419 | 1,454 | 19,400 |
| 2016/05/30 | 1,430 | 1,439 | 1,420 | 1,426 | 17,200 |
| 2016/05/27 | 1,430 | 1,434 | 1,413 | 1,423 | 22,100 |
| 2016/05/26 | 1,442 | 1,449 | 1,430 | 1,430 | 11,900 |
| 2016/05/25 | 1,426 | 1,433 | 1,407 | 1,430 | 40,600 |
| 2016/05/24 | 1,427 | 1,447 | 1,407 | 1,407 | 26,600 |
| 2016/05/23 | 1,447 | 1,479 | 1,420 | 1,455 | 34,400 |
| 2016/05/20 | 1,484 | 1,484 | 1,430 | 1,464 | 35,500 |
| 2016/05/19 | 1,420 | 1,490 | 1,420 | 1,490 | 60,100 |
| 2016/05/18 | 1,385 | 1,427 | 1,366 | 1,417 | 108,400 |
| 2016/05/17 | 1,389 | 1,415 | 1,385 | 1,415 | 25,900 |
| 2016/05/16 | 1,350 | 1,398 | 1,350 | 1,374 | 37,300 |
| 2016/05/13 | 1,325 | 1,377 | 1,315 | 1,350 | 144,700 |
| 2016/05/12 | 1,194 | 1,210 | 1,176 | 1,205 | 16,100 |
| 2016/05/11 | 1,200 | 1,214 | 1,198 | 1,201 | 10,500 |
| 2016/05/10 | 1,156 | 1,200 | 1,156 | 1,200 | 16,000 |
| 2016/05/09 | 1,155 | 1,169 | 1,136 | 1,149 | 13,700 |
| 2016/05/06 | 1,160 | 1,161 | 1,141 | 1,145 | 9,500 |
| 2016/05/02 | 1,156 | 1,160 | 1,123 | 1,151 | 17,200 |
| 2016/04/28 | 1,208 | 1,228 | 1,173 | 1,174 | 16,800 |
| 2016/04/27 | 1,201 | 1,206 | 1,186 | 1,196 | 16,400 |
| 2016/04/26 | 1,217 | 1,229 | 1,196 | 1,197 | 14,200 |
| 2016/04/25 | 1,225 | 1,237 | 1,221 | 1,237 | 10,400 |
| 2016/04/22 | 1,205 | 1,236 | 1,205 | 1,213 | 19,600 |
| 2016/04/21 | 1,217 | 1,237 | 1,204 | 1,227 | 23,000 |
| 2016/04/20 | 1,204 | 1,206 | 1,192 | 1,192 | 13,200 |
| 2016/04/19 | 1,192 | 1,206 | 1,183 | 1,193 | 13,100 |
| 2016/04/18 | 1,171 | 1,187 | 1,157 | 1,177 | 14,300 |
| 2016/04/15 | 1,200 | 1,235 | 1,194 | 1,225 | 19,600 |
| 2016/04/14 | 1,218 | 1,239 | 1,204 | 1,211 | 30,000 |
| 2016/04/13 | 1,180 | 1,197 | 1,170 | 1,196 | 18,500 |
| 2016/04/12 | 1,149 | 1,169 | 1,127 | 1,169 | 23,000 |
| 2016/04/11 | 1,150 | 1,150 | 1,120 | 1,147 | 14,300 |
| 2016/04/08 | 1,128 | 1,172 | 1,118 | 1,150 | 31,300 |
| 2016/04/07 | 1,158 | 1,171 | 1,127 | 1,143 | 36,600 |
| 2016/04/06 | 1,178 | 1,178 | 1,149 | 1,158 | 31,500 |
| 2016/04/05 | 1,200 | 1,200 | 1,168 | 1,176 | 37,300 |
| 2016/04/04 | 1,224 | 1,224 | 1,190 | 1,198 | 30,300 |
| 2016/04/01 | 1,280 | 1,280 | 1,225 | 1,226 | 42,300 |
| 2016/03/31 | 1,272 | 1,280 | 1,271 | 1,272 | 5,600 |
| 2016/03/30 | 1,290 | 1,290 | 1,266 | 1,271 | 12,900 |
| 2016/03/29 | 1,294 | 1,299 | 1,289 | 1,291 | 6,800 |
| 2016/03/28 | 1,285 | 1,295 | 1,285 | 1,295 | 22,000 |
| 2016/03/25 | 1,267 | 1,285 | 1,267 | 1,285 | 10,900 |
| 2016/03/24 | 1,270 | 1,278 | 1,258 | 1,265 | 29,000 |
| 2016/03/23 | 1,291 | 1,299 | 1,276 | 1,280 | 8,100 |
| 2016/03/22 | 1,288 | 1,306 | 1,271 | 1,290 | 14,600 |
| 2016/03/18 | 1,294 | 1,295 | 1,270 | 1,285 | 20,300 |
| 2016/03/17 | 1,295 | 1,334 | 1,293 | 1,296 | 29,800 |
| 2016/03/16 | 1,274 | 1,305 | 1,264 | 1,286 | 26,800 |
| 2016/03/15 | 1,309 | 1,325 | 1,283 | 1,289 | 21,100 |
| 2016/03/14 | 1,305 | 1,333 | 1,303 | 1,315 | 15,900 |
| 2016/03/11 | 1,260 | 1,303 | 1,242 | 1,290 | 19,000 |
| 2016/03/10 | 1,255 | 1,274 | 1,250 | 1,260 | 15,300 |
| 2016/03/09 | 1,251 | 1,251 | 1,224 | 1,236 | 13,900 |
| 2016/03/08 | 1,290 | 1,292 | 1,235 | 1,251 | 43,000 |
| 2016/03/07 | 1,326 | 1,327 | 1,294 | 1,300 | 14,600 |
| 2016/03/04 | 1,308 | 1,330 | 1,303 | 1,313 | 16,200 |
| 2016/03/03 | 1,256 | 1,309 | 1,256 | 1,309 | 18,500 |
| 2016/03/02 | 1,243 | 1,281 | 1,243 | 1,275 | 20,900 |
| 2016/03/01 | 1,222 | 1,234 | 1,178 | 1,220 | 36,600 |
| 2016/02/29 | 1,272 | 1,272 | 1,211 | 1,211 | 34,800 |
| 2016/02/26 | 1,252 | 1,270 | 1,248 | 1,251 | 17,500 |
| 2016/02/25 | 1,213 | 1,243 | 1,210 | 1,242 | 9,300 |
| 2016/02/24 | 1,225 | 1,227 | 1,196 | 1,203 | 52,200 |
| 2016/02/23 | 1,285 | 1,301 | 1,250 | 1,255 | 39,200 |
| 2016/02/22 | 1,295 | 1,305 | 1,283 | 1,283 | 13,400 |
| 2016/02/19 | 1,314 | 1,319 | 1,292 | 1,304 | 25,500 |
| 2016/02/18 | 1,286 | 1,345 | 1,286 | 1,337 | 61,000 |
| 2016/02/17 | 1,240 | 1,264 | 1,229 | 1,258 | 62,700 |
| 2016/02/16 | 1,180 | 1,215 | 1,150 | 1,160 | 51,700 |
| 2016/02/15 | 1,127 | 1,173 | 1,111 | 1,160 | 54,800 |
| 2016/02/12 | 1,121 | 1,137 | 1,080 | 1,097 | 58,000 |
| 2016/02/10 | 1,270 | 1,271 | 1,184 | 1,203 | 35,500 |
| 2016/02/09 | 1,301 | 1,310 | 1,233 | 1,240 | 38,200 |
| 2016/02/08 | 1,326 | 1,384 | 1,303 | 1,366 | 36,400 |
| 2016/02/05 | 1,324 | 1,344 | 1,291 | 1,323 | 17,500 |
| 2016/02/04 | 1,370 | 1,373 | 1,345 | 1,354 | 11,800 |
| 2016/02/03 | 1,413 | 1,413 | 1,363 | 1,375 | 9,200 |
| 2016/02/02 | 1,443 | 1,454 | 1,413 | 1,428 | 11,800 |
| 2016/02/01 | 1,450 | 1,460 | 1,434 | 1,447 | 11,500 |
| 2016/01/29 | 1,391 | 1,435 | 1,376 | 1,430 | 14,700 |
| 2016/01/28 | 1,400 | 1,401 | 1,380 | 1,391 | 8,300 |
| 2016/01/27 | 1,387 | 1,407 | 1,385 | 1,397 | 15,400 |
| 2016/01/26 | 1,376 | 1,384 | 1,365 | 1,373 | 10,900 |
| 2016/01/25 | 1,385 | 1,409 | 1,380 | 1,399 | 14,900 |
| 2016/01/22 | 1,345 | 1,381 | 1,345 | 1,380 | 8,900 |
| 2016/01/21 | 1,335 | 1,395 | 1,307 | 1,316 | 25,800 |
| 2016/01/20 | 1,410 | 1,413 | 1,346 | 1,354 | 24,300 |
| 2016/01/19 | 1,352 | 1,415 | 1,352 | 1,413 | 25,700 |
| 2016/01/18 | 1,340 | 1,370 | 1,327 | 1,365 | 20,400 |
| 2016/01/15 | 1,408 | 1,426 | 1,369 | 1,392 | 35,100 |
| 2016/01/14 | 1,385 | 1,408 | 1,355 | 1,403 | 72,300 |
| 2016/01/13 | 1,402 | 1,458 | 1,402 | 1,449 | 26,100 |
| 2016/01/12 | 1,444 | 1,459 | 1,378 | 1,384 | 41,200 |
| 2016/01/08 | 1,450 | 1,492 | 1,435 | 1,474 | 23,600 |
| 2016/01/07 | 1,495 | 1,504 | 1,445 | 1,470 | 63,100 |
| 2016/01/06 | 1,542 | 1,542 | 1,480 | 1,512 | 32,000 |
| 2016/01/05 | 1,546 | 1,555 | 1,523 | 1,542 | 16,500 |
| 2016/01/04 | 1,571 | 1,577 | 1,547 | 1,556 | 21,800 |