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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,956 | 1,960 | 1,947 | 1,950 | 9,000 |
| 2019/12/27 | 1,948 | 1,955 | 1,929 | 1,955 | 38,400 |
| 2019/12/26 | 1,945 | 1,991 | 1,937 | 1,989 | 69,700 |
| 2019/12/25 | 1,935 | 1,944 | 1,935 | 1,935 | 20,300 |
| 2019/12/24 | 1,938 | 1,939 | 1,930 | 1,938 | 18,400 |
| 2019/12/23 | 1,935 | 1,946 | 1,927 | 1,930 | 28,200 |
| 2019/12/20 | 1,935 | 1,942 | 1,920 | 1,932 | 29,400 |
| 2019/12/19 | 1,935 | 1,940 | 1,921 | 1,930 | 21,800 |
| 2019/12/18 | 1,940 | 1,940 | 1,930 | 1,935 | 9,300 |
| 2019/12/17 | 1,930 | 1,941 | 1,930 | 1,935 | 10,600 |
| 2019/12/16 | 1,932 | 1,933 | 1,922 | 1,927 | 13,800 |
| 2019/12/13 | 1,938 | 1,938 | 1,913 | 1,932 | 16,400 |
| 2019/12/12 | 1,900 | 1,940 | 1,900 | 1,918 | 28,800 |
| 2019/12/11 | 2,000 | 2,003 | 1,895 | 1,895 | 80,400 |
| 2019/12/10 | 1,990 | 2,004 | 1,982 | 2,004 | 11,100 |
| 2019/12/09 | 2,000 | 2,009 | 1,989 | 1,999 | 29,500 |
| 2019/12/06 | 1,994 | 2,012 | 1,982 | 2,000 | 34,600 |
| 2019/12/05 | 2,011 | 2,011 | 1,984 | 1,994 | 60,400 |
| 2019/12/04 | 1,984 | 2,012 | 1,982 | 2,011 | 43,800 |
| 2019/12/03 | 1,961 | 1,995 | 1,952 | 1,984 | 18,700 |
| 2019/12/02 | 1,946 | 1,981 | 1,946 | 1,981 | 12,800 |
| 2019/11/29 | 1,951 | 1,951 | 1,933 | 1,946 | 12,000 |
| 2019/11/28 | 1,931 | 1,950 | 1,922 | 1,949 | 11,800 |
| 2019/11/27 | 1,882 | 1,930 | 1,882 | 1,924 | 26,400 |
| 2019/11/26 | 1,904 | 1,906 | 1,872 | 1,874 | 37,400 |
| 2019/11/25 | 1,881 | 1,897 | 1,881 | 1,890 | 17,800 |
| 2019/11/22 | 1,886 | 1,896 | 1,872 | 1,878 | 36,100 |
| 2019/11/21 | 1,881 | 1,888 | 1,871 | 1,885 | 32,600 |
| 2019/11/20 | 1,885 | 1,889 | 1,870 | 1,885 | 29,200 |
| 2019/11/19 | 1,876 | 1,892 | 1,873 | 1,885 | 25,200 |
| 2019/11/18 | 1,860 | 1,871 | 1,840 | 1,868 | 28,300 |
| 2019/11/15 | 1,803 | 1,846 | 1,803 | 1,840 | 26,800 |
| 2019/11/14 | 1,802 | 1,824 | 1,769 | 1,786 | 39,100 |
| 2019/11/13 | 1,780 | 1,818 | 1,774 | 1,790 | 53,600 |
| 2019/11/12 | 1,770 | 1,775 | 1,725 | 1,728 | 21,500 |
| 2019/11/11 | 1,760 | 1,775 | 1,757 | 1,773 | 19,800 |
| 2019/11/08 | 1,749 | 1,773 | 1,747 | 1,751 | 18,100 |
| 2019/11/07 | 1,721 | 1,747 | 1,721 | 1,741 | 9,300 |
| 2019/11/06 | 1,751 | 1,767 | 1,712 | 1,734 | 30,600 |
| 2019/11/05 | 1,720 | 1,754 | 1,720 | 1,741 | 16,100 |
| 2019/11/01 | 1,710 | 1,721 | 1,706 | 1,711 | 22,500 |
| 2019/10/31 | 1,727 | 1,758 | 1,710 | 1,724 | 23,600 |
| 2019/10/30 | 1,710 | 1,727 | 1,707 | 1,727 | 16,200 |
| 2019/10/29 | 1,730 | 1,754 | 1,710 | 1,712 | 29,400 |
| 2019/10/28 | 1,691 | 1,744 | 1,691 | 1,715 | 48,200 |
| 2019/10/25 | 1,670 | 1,697 | 1,659 | 1,685 | 19,900 |
| 2019/10/24 | 1,600 | 1,677 | 1,600 | 1,667 | 38,000 |
| 2019/10/23 | 1,589 | 1,600 | 1,583 | 1,592 | 17,100 |
| 2019/10/21 | 1,577 | 1,591 | 1,575 | 1,581 | 12,200 |
| 2019/10/18 | 1,573 | 1,597 | 1,571 | 1,577 | 11,700 |
| 2019/10/17 | 1,552 | 1,585 | 1,552 | 1,577 | 16,200 |
| 2019/10/16 | 1,547 | 1,562 | 1,547 | 1,552 | 23,600 |
| 2019/10/15 | 1,548 | 1,560 | 1,536 | 1,543 | 18,800 |
| 2019/10/11 | 1,541 | 1,562 | 1,509 | 1,517 | 24,100 |
| 2019/10/10 | 1,549 | 1,554 | 1,532 | 1,538 | 28,900 |
| 2019/10/09 | 1,520 | 1,540 | 1,517 | 1,537 | 30,900 |
| 2019/10/08 | 1,514 | 1,536 | 1,511 | 1,523 | 25,600 |
| 2019/10/07 | 1,518 | 1,549 | 1,492 | 1,495 | 28,600 |
| 2019/10/04 | 1,491 | 1,510 | 1,491 | 1,510 | 40,900 |
| 2019/10/03 | 1,489 | 1,489 | 1,461 | 1,482 | 27,300 |
| 2019/10/02 | 1,505 | 1,510 | 1,483 | 1,501 | 27,200 |
| 2019/10/01 | 1,485 | 1,528 | 1,485 | 1,508 | 47,700 |
| 2019/09/30 | 1,460 | 1,487 | 1,455 | 1,476 | 44,300 |
| 2019/09/27 | 1,394 | 1,417 | 1,394 | 1,416 | 7,800 |
| 2019/09/26 | 1,410 | 1,410 | 1,389 | 1,400 | 25,700 |
| 2019/09/25 | 1,400 | 1,405 | 1,393 | 1,403 | 15,900 |
| 2019/09/24 | 1,379 | 1,414 | 1,379 | 1,413 | 19,100 |
| 2019/09/20 | 1,362 | 1,377 | 1,342 | 1,374 | 43,500 |
| 2019/09/19 | 1,349 | 1,364 | 1,337 | 1,355 | 25,800 |
| 2019/09/18 | 1,341 | 1,345 | 1,320 | 1,344 | 33,900 |
| 2019/09/17 | 1,351 | 1,391 | 1,334 | 1,334 | 48,600 |
| 2019/09/13 | 1,351 | 1,363 | 1,339 | 1,349 | 31,800 |
| 2019/09/12 | 1,345 | 1,364 | 1,338 | 1,351 | 21,500 |
| 2019/09/11 | 1,349 | 1,349 | 1,278 | 1,335 | 55,500 |
| 2019/09/10 | 1,307 | 1,337 | 1,302 | 1,337 | 23,200 |
| 2019/09/09 | 1,307 | 1,313 | 1,305 | 1,309 | 24,200 |
| 2019/09/06 | 1,311 | 1,323 | 1,302 | 1,304 | 17,800 |
| 2019/09/05 | 1,245 | 1,307 | 1,244 | 1,305 | 21,600 |
| 2019/09/04 | 1,232 | 1,236 | 1,230 | 1,230 | 22,900 |
| 2019/09/03 | 1,233 | 1,239 | 1,218 | 1,233 | 25,400 |
| 2019/09/02 | 1,223 | 1,250 | 1,223 | 1,231 | 20,300 |
| 2019/08/30 | 1,220 | 1,244 | 1,216 | 1,220 | 54,500 |
| 2019/08/29 | 1,250 | 1,263 | 1,200 | 1,200 | 69,200 |
| 2019/08/28 | 1,265 | 1,285 | 1,247 | 1,261 | 47,600 |
| 2019/08/27 | 1,290 | 1,313 | 1,282 | 1,285 | 11,100 |
| 2019/08/26 | 1,312 | 1,322 | 1,277 | 1,277 | 26,700 |
| 2019/08/23 | 1,335 | 1,336 | 1,319 | 1,334 | 10,600 |
| 2019/08/22 | 1,370 | 1,375 | 1,319 | 1,321 | 35,000 |
| 2019/08/21 | 1,421 | 1,421 | 1,359 | 1,359 | 25,500 |
| 2019/08/20 | 1,392 | 1,425 | 1,388 | 1,421 | 9,800 |
| 2019/08/19 | 1,389 | 1,397 | 1,381 | 1,392 | 16,800 |
| 2019/08/16 | 1,398 | 1,398 | 1,378 | 1,388 | 18,000 |
| 2019/08/15 | 1,401 | 1,401 | 1,382 | 1,399 | 10,000 |
| 2019/08/14 | 1,408 | 1,421 | 1,405 | 1,421 | 6,200 |
| 2019/08/13 | 1,431 | 1,431 | 1,402 | 1,404 | 35,000 |
| 2019/08/09 | 1,490 | 1,490 | 1,454 | 1,455 | 35,900 |
| 2019/08/08 | 1,531 | 1,531 | 1,491 | 1,491 | 34,900 |
| 2019/08/07 | 1,528 | 1,533 | 1,517 | 1,532 | 9,400 |
| 2019/08/06 | 1,501 | 1,549 | 1,498 | 1,528 | 20,100 |
| 2019/08/05 | 1,518 | 1,519 | 1,503 | 1,516 | 9,100 |
| 2019/08/02 | 1,576 | 1,577 | 1,508 | 1,515 | 37,900 |
| 2019/08/01 | 1,580 | 1,583 | 1,573 | 1,583 | 2,800 |
| 2019/07/31 | 1,583 | 1,598 | 1,577 | 1,580 | 3,900 |
| 2019/07/30 | 1,585 | 1,616 | 1,580 | 1,592 | 6,800 |
| 2019/07/29 | 1,615 | 1,615 | 1,578 | 1,585 | 11,600 |
| 2019/07/26 | 1,590 | 1,613 | 1,585 | 1,613 | 5,800 |
| 2019/07/25 | 1,611 | 1,611 | 1,584 | 1,600 | 8,000 |
| 2019/07/24 | 1,587 | 1,622 | 1,565 | 1,611 | 16,200 |
| 2019/07/23 | 1,559 | 1,587 | 1,559 | 1,580 | 16,300 |
| 2019/07/22 | 1,542 | 1,588 | 1,542 | 1,553 | 18,800 |
| 2019/07/19 | 1,541 | 1,546 | 1,533 | 1,538 | 8,700 |
| 2019/07/18 | 1,535 | 1,554 | 1,526 | 1,531 | 13,900 |
| 2019/07/17 | 1,529 | 1,540 | 1,525 | 1,538 | 4,000 |
| 2019/07/16 | 1,530 | 1,539 | 1,525 | 1,537 | 10,000 |
| 2019/07/12 | 1,542 | 1,544 | 1,540 | 1,544 | 2,200 |
| 2019/07/11 | 1,532 | 1,547 | 1,531 | 1,547 | 6,500 |
| 2019/07/10 | 1,531 | 1,551 | 1,528 | 1,545 | 8,700 |
| 2019/07/09 | 1,545 | 1,545 | 1,527 | 1,531 | 6,400 |
| 2019/07/08 | 1,549 | 1,553 | 1,541 | 1,549 | 7,600 |
| 2019/07/05 | 1,532 | 1,554 | 1,532 | 1,554 | 11,200 |
| 2019/07/04 | 1,526 | 1,541 | 1,523 | 1,541 | 13,500 |
| 2019/07/03 | 1,530 | 1,533 | 1,516 | 1,522 | 8,500 |
| 2019/07/02 | 1,540 | 1,542 | 1,520 | 1,520 | 11,900 |
| 2019/07/01 | 1,526 | 1,542 | 1,515 | 1,541 | 18,500 |
| 2019/06/28 | 1,505 | 1,515 | 1,492 | 1,502 | 15,900 |
| 2019/06/27 | 1,515 | 1,529 | 1,505 | 1,505 | 12,600 |
| 2019/06/26 | 1,500 | 1,519 | 1,492 | 1,508 | 18,400 |
| 2019/06/25 | 1,534 | 1,548 | 1,522 | 1,522 | 14,900 |
| 2019/06/24 | 1,543 | 1,550 | 1,527 | 1,534 | 10,700 |
| 2019/06/21 | 1,499 | 1,588 | 1,495 | 1,535 | 100,000 |
| 2019/06/20 | 1,510 | 1,513 | 1,489 | 1,489 | 44,300 |
| 2019/06/19 | 1,513 | 1,527 | 1,508 | 1,508 | 36,300 |
| 2019/06/18 | 1,503 | 1,521 | 1,491 | 1,502 | 25,000 |
| 2019/06/17 | 1,521 | 1,523 | 1,503 | 1,503 | 11,300 |
| 2019/06/14 | 1,522 | 1,522 | 1,503 | 1,511 | 37,600 |
| 2019/06/13 | 1,562 | 1,562 | 1,521 | 1,521 | 19,500 |
| 2019/06/12 | 1,548 | 1,566 | 1,548 | 1,563 | 6,100 |
| 2019/06/11 | 1,560 | 1,560 | 1,545 | 1,547 | 20,900 |
| 2019/06/10 | 1,580 | 1,592 | 1,563 | 1,565 | 22,700 |
| 2019/06/07 | 1,564 | 1,593 | 1,555 | 1,570 | 28,200 |
| 2019/06/06 | 1,589 | 1,596 | 1,564 | 1,564 | 6,400 |
| 2019/06/05 | 1,607 | 1,608 | 1,576 | 1,583 | 8,700 |
| 2019/06/04 | 1,606 | 1,620 | 1,587 | 1,587 | 23,700 |
| 2019/06/03 | 1,585 | 1,611 | 1,560 | 1,600 | 23,800 |
| 2019/05/31 | 1,642 | 1,642 | 1,594 | 1,594 | 23,300 |
| 2019/05/30 | 1,630 | 1,643 | 1,626 | 1,643 | 2,200 |
| 2019/05/29 | 1,605 | 1,650 | 1,600 | 1,644 | 15,500 |
| 2019/05/28 | 1,600 | 1,611 | 1,588 | 1,600 | 36,800 |
| 2019/05/27 | 1,607 | 1,607 | 1,587 | 1,592 | 5,100 |
| 2019/05/24 | 1,566 | 1,609 | 1,566 | 1,586 | 9,700 |
| 2019/05/23 | 1,616 | 1,617 | 1,581 | 1,582 | 8,900 |
| 2019/05/22 | 1,623 | 1,623 | 1,589 | 1,616 | 3,400 |
| 2019/05/21 | 1,620 | 1,630 | 1,605 | 1,610 | 5,300 |
| 2019/05/20 | 1,587 | 1,645 | 1,587 | 1,614 | 12,100 |
| 2019/05/17 | 1,551 | 1,609 | 1,542 | 1,599 | 22,400 |
| 2019/05/16 | 1,599 | 1,599 | 1,537 | 1,538 | 11,900 |
| 2019/05/15 | 1,630 | 1,648 | 1,558 | 1,599 | 15,900 |
| 2019/05/14 | 1,555 | 1,569 | 1,526 | 1,560 | 34,100 |
| 2019/05/13 | 1,670 | 1,670 | 1,586 | 1,618 | 45,500 |
| 2019/05/10 | 1,702 | 1,726 | 1,681 | 1,684 | 8,800 |
| 2019/05/09 | 1,712 | 1,716 | 1,681 | 1,699 | 17,500 |
| 2019/05/08 | 1,725 | 1,731 | 1,710 | 1,716 | 10,300 |
| 2019/05/07 | 1,771 | 1,771 | 1,745 | 1,750 | 8,600 |
| 2019/04/26 | 1,759 | 1,773 | 1,741 | 1,771 | 10,300 |
| 2019/04/25 | 1,769 | 1,771 | 1,752 | 1,758 | 10,000 |
| 2019/04/24 | 1,770 | 1,780 | 1,752 | 1,769 | 12,500 |
| 2019/04/23 | 1,783 | 1,783 | 1,752 | 1,755 | 10,400 |
| 2019/04/22 | 1,792 | 1,794 | 1,761 | 1,767 | 15,000 |
| 2019/04/19 | 1,812 | 1,812 | 1,781 | 1,791 | 10,400 |
| 2019/04/18 | 1,794 | 1,797 | 1,779 | 1,789 | 7,600 |
| 2019/04/17 | 1,794 | 1,806 | 1,778 | 1,794 | 22,300 |
| 2019/04/16 | 1,794 | 1,797 | 1,781 | 1,794 | 7,100 |
| 2019/04/15 | 1,795 | 1,795 | 1,779 | 1,794 | 6,900 |
| 2019/04/12 | 1,799 | 1,799 | 1,783 | 1,790 | 1,200 |
| 2019/04/11 | 1,802 | 1,806 | 1,785 | 1,788 | 4,300 |
| 2019/04/10 | 1,789 | 1,802 | 1,782 | 1,783 | 4,300 |
| 2019/04/09 | 1,802 | 1,803 | 1,783 | 1,786 | 2,400 |
| 2019/04/08 | 1,817 | 1,818 | 1,789 | 1,802 | 5,500 |
| 2019/04/05 | 1,812 | 1,825 | 1,808 | 1,814 | 3,400 |
| 2019/04/04 | 1,822 | 1,832 | 1,805 | 1,809 | 9,100 |
| 2019/04/03 | 1,804 | 1,820 | 1,804 | 1,815 | 3,600 |
| 2019/04/02 | 1,819 | 1,819 | 1,791 | 1,795 | 2,000 |
| 2019/04/01 | 1,814 | 1,817 | 1,784 | 1,804 | 6,800 |
| 2019/03/29 | 1,805 | 1,805 | 1,758 | 1,776 | 8,800 |
| 2019/03/28 | 1,802 | 1,816 | 1,776 | 1,804 | 12,300 |
| 2019/03/27 | 1,787 | 1,837 | 1,787 | 1,830 | 6,800 |
| 2019/03/26 | 1,767 | 1,808 | 1,767 | 1,794 | 9,100 |
| 2019/03/25 | 1,759 | 1,781 | 1,733 | 1,756 | 14,900 |
| 2019/03/22 | 1,819 | 1,819 | 1,764 | 1,764 | 37,900 |
| 2019/03/20 | 1,817 | 1,847 | 1,807 | 1,829 | 10,200 |
| 2019/03/19 | 1,818 | 1,845 | 1,801 | 1,809 | 12,300 |
| 2019/03/18 | 1,785 | 1,840 | 1,785 | 1,817 | 11,700 |
| 2019/03/15 | 1,760 | 1,811 | 1,759 | 1,783 | 13,300 |
| 2019/03/14 | 1,760 | 1,794 | 1,744 | 1,750 | 13,800 |
| 2019/03/13 | 1,771 | 1,789 | 1,737 | 1,738 | 10,900 |
| 2019/03/12 | 1,791 | 1,814 | 1,790 | 1,790 | 9,400 |
| 2019/03/11 | 1,765 | 1,787 | 1,751 | 1,773 | 17,700 |
| 2019/03/08 | 1,802 | 1,802 | 1,712 | 1,732 | 40,100 |
| 2019/03/07 | 1,844 | 1,844 | 1,802 | 1,818 | 10,200 |
| 2019/03/06 | 1,870 | 1,870 | 1,836 | 1,838 | 7,100 |
| 2019/03/05 | 1,890 | 1,898 | 1,863 | 1,869 | 7,800 |
| 2019/03/04 | 1,911 | 1,928 | 1,891 | 1,905 | 6,800 |
| 2019/03/01 | 1,886 | 1,917 | 1,886 | 1,901 | 7,400 |
| 2019/02/28 | 1,903 | 1,903 | 1,880 | 1,885 | 4,100 |
| 2019/02/27 | 1,902 | 1,904 | 1,883 | 1,892 | 6,200 |
| 2019/02/26 | 1,921 | 1,928 | 1,901 | 1,911 | 4,100 |
| 2019/02/25 | 1,910 | 1,922 | 1,901 | 1,917 | 8,400 |
| 2019/02/22 | 1,908 | 1,912 | 1,876 | 1,900 | 11,900 |
| 2019/02/21 | 1,953 | 1,953 | 1,882 | 1,891 | 11,700 |
| 2019/02/20 | 1,959 | 1,995 | 1,934 | 1,962 | 16,500 |
| 2019/02/19 | 1,902 | 1,985 | 1,902 | 1,961 | 31,000 |
| 2019/02/18 | 1,831 | 1,916 | 1,831 | 1,916 | 25,400 |
| 2019/02/15 | 1,839 | 1,840 | 1,800 | 1,826 | 19,100 |
| 2019/02/14 | 1,859 | 1,870 | 1,811 | 1,839 | 17,700 |
| 2019/02/13 | 1,843 | 1,870 | 1,824 | 1,870 | 15,300 |
| 2019/02/12 | 1,806 | 1,865 | 1,804 | 1,843 | 20,200 |
| 2019/02/08 | 1,826 | 1,831 | 1,776 | 1,783 | 19,700 |
| 2019/02/07 | 1,848 | 1,856 | 1,830 | 1,832 | 17,900 |
| 2019/02/06 | 1,861 | 1,876 | 1,850 | 1,850 | 21,600 |
| 2019/02/05 | 1,867 | 1,874 | 1,854 | 1,866 | 13,200 |
| 2019/02/04 | 1,889 | 1,889 | 1,843 | 1,874 | 16,100 |
| 2019/02/01 | 1,888 | 1,891 | 1,843 | 1,869 | 15,100 |
| 2019/01/31 | 1,841 | 1,911 | 1,837 | 1,911 | 25,800 |
| 2019/01/30 | 1,881 | 1,887 | 1,825 | 1,841 | 11,900 |
| 2019/01/29 | 1,877 | 1,882 | 1,846 | 1,881 | 15,700 |
| 2019/01/28 | 1,899 | 1,900 | 1,867 | 1,877 | 19,100 |
| 2019/01/25 | 1,864 | 1,927 | 1,863 | 1,909 | 16,900 |
| 2019/01/24 | 1,851 | 1,862 | 1,841 | 1,862 | 9,400 |
| 2019/01/23 | 1,852 | 1,878 | 1,846 | 1,864 | 12,600 |
| 2019/01/22 | 1,878 | 1,887 | 1,862 | 1,877 | 11,700 |
| 2019/01/21 | 1,867 | 1,899 | 1,865 | 1,895 | 15,500 |
| 2019/01/18 | 1,845 | 1,891 | 1,833 | 1,867 | 22,100 |
| 2019/01/17 | 1,861 | 1,878 | 1,840 | 1,859 | 19,800 |
| 2019/01/16 | 1,862 | 1,879 | 1,840 | 1,864 | 28,700 |
| 2019/01/15 | 1,834 | 1,879 | 1,812 | 1,865 | 20,800 |
| 2019/01/11 | 1,843 | 1,869 | 1,826 | 1,845 | 25,400 |
| 2019/01/10 | 1,845 | 1,853 | 1,817 | 1,835 | 23,100 |
| 2019/01/09 | 1,867 | 1,877 | 1,845 | 1,851 | 25,800 |
| 2019/01/08 | 1,864 | 1,892 | 1,850 | 1,864 | 20,800 |
| 2019/01/07 | 1,864 | 1,895 | 1,848 | 1,862 | 31,600 |
| 2019/01/04 | 1,867 | 1,867 | 1,796 | 1,839 | 33,000 |