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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,755 | 1,786 | 1,746 | 1,777 | 46,600 |
| 2022/12/29 | 1,758 | 1,763 | 1,728 | 1,740 | 81,800 |
| 2022/12/28 | 1,819 | 1,819 | 1,800 | 1,808 | 109,700 |
| 2022/12/27 | 1,820 | 1,824 | 1,813 | 1,824 | 48,000 |
| 2022/12/26 | 1,817 | 1,823 | 1,813 | 1,822 | 27,100 |
| 2022/12/23 | 1,823 | 1,826 | 1,810 | 1,817 | 29,700 |
| 2022/12/22 | 1,818 | 1,836 | 1,817 | 1,830 | 25,200 |
| 2022/12/21 | 1,820 | 1,834 | 1,804 | 1,808 | 38,800 |
| 2022/12/20 | 1,855 | 1,855 | 1,815 | 1,829 | 48,900 |
| 2022/12/19 | 1,874 | 1,874 | 1,848 | 1,854 | 42,400 |
| 2022/12/16 | 1,854 | 1,886 | 1,854 | 1,875 | 35,600 |
| 2022/12/15 | 1,859 | 1,866 | 1,840 | 1,854 | 38,200 |
| 2022/12/14 | 1,872 | 1,884 | 1,847 | 1,859 | 42,800 |
| 2022/12/13 | 1,889 | 1,894 | 1,865 | 1,865 | 44,100 |
| 2022/12/12 | 1,850 | 1,879 | 1,847 | 1,878 | 27,800 |
| 2022/12/09 | 1,845 | 1,874 | 1,839 | 1,844 | 31,700 |
| 2022/12/08 | 1,848 | 1,860 | 1,827 | 1,840 | 22,700 |
| 2022/12/07 | 1,827 | 1,849 | 1,815 | 1,844 | 31,300 |
| 2022/12/06 | 1,811 | 1,832 | 1,790 | 1,827 | 35,000 |
| 2022/12/05 | 1,897 | 1,897 | 1,828 | 1,834 | 52,000 |
| 2022/12/02 | 1,897 | 1,901 | 1,885 | 1,897 | 29,200 |
| 2022/12/01 | 1,898 | 1,908 | 1,869 | 1,897 | 25,700 |
| 2022/11/30 | 1,867 | 1,925 | 1,867 | 1,888 | 55,500 |
| 2022/11/29 | 1,890 | 1,895 | 1,857 | 1,857 | 39,400 |
| 2022/11/28 | 1,905 | 1,905 | 1,872 | 1,896 | 41,700 |
| 2022/11/25 | 1,855 | 1,897 | 1,854 | 1,880 | 31,800 |
| 2022/11/24 | 1,823 | 1,853 | 1,815 | 1,848 | 48,400 |
| 2022/11/22 | 1,820 | 1,832 | 1,815 | 1,815 | 28,700 |
| 2022/11/21 | 1,790 | 1,822 | 1,783 | 1,815 | 34,500 |
| 2022/11/18 | 1,778 | 1,785 | 1,771 | 1,784 | 20,200 |
| 2022/11/17 | 1,760 | 1,777 | 1,760 | 1,769 | 15,900 |
| 2022/11/16 | 1,761 | 1,776 | 1,755 | 1,760 | 23,700 |
| 2022/11/15 | 1,765 | 1,772 | 1,747 | 1,760 | 21,100 |
| 2022/11/14 | 1,724 | 1,773 | 1,724 | 1,760 | 73,600 |
| 2022/11/11 | 1,709 | 1,716 | 1,694 | 1,694 | 20,400 |
| 2022/11/10 | 1,709 | 1,716 | 1,697 | 1,708 | 13,500 |
| 2022/11/09 | 1,723 | 1,723 | 1,703 | 1,709 | 15,700 |
| 2022/11/08 | 1,709 | 1,725 | 1,708 | 1,723 | 17,400 |
| 2022/11/07 | 1,703 | 1,705 | 1,700 | 1,703 | 12,200 |
| 2022/11/04 | 1,701 | 1,701 | 1,691 | 1,701 | 19,900 |
| 2022/11/02 | 1,696 | 1,707 | 1,696 | 1,704 | 18,600 |
| 2022/11/01 | 1,686 | 1,699 | 1,686 | 1,699 | 17,100 |
| 2022/10/31 | 1,670 | 1,691 | 1,670 | 1,686 | 20,600 |
| 2022/10/28 | 1,666 | 1,681 | 1,666 | 1,680 | 12,100 |
| 2022/10/27 | 1,669 | 1,671 | 1,664 | 1,667 | 9,100 |
| 2022/10/26 | 1,670 | 1,671 | 1,666 | 1,667 | 10,400 |
| 2022/10/25 | 1,670 | 1,670 | 1,666 | 1,668 | 11,900 |
| 2022/10/24 | 1,681 | 1,684 | 1,658 | 1,670 | 19,000 |
| 2022/10/21 | 1,662 | 1,671 | 1,659 | 1,671 | 9,900 |
| 2022/10/20 | 1,653 | 1,665 | 1,650 | 1,658 | 16,100 |
| 2022/10/19 | 1,655 | 1,656 | 1,648 | 1,650 | 17,800 |
| 2022/10/18 | 1,649 | 1,655 | 1,642 | 1,650 | 24,500 |
| 2022/10/17 | 1,635 | 1,643 | 1,634 | 1,643 | 14,800 |
| 2022/10/14 | 1,628 | 1,637 | 1,624 | 1,631 | 17,900 |
| 2022/10/13 | 1,624 | 1,627 | 1,619 | 1,626 | 8,900 |
| 2022/10/12 | 1,624 | 1,627 | 1,618 | 1,624 | 11,000 |
| 2022/10/11 | 1,615 | 1,625 | 1,611 | 1,621 | 12,900 |
| 2022/10/07 | 1,602 | 1,624 | 1,590 | 1,623 | 12,000 |
| 2022/10/06 | 1,606 | 1,615 | 1,570 | 1,604 | 19,800 |
| 2022/10/05 | 1,595 | 1,609 | 1,593 | 1,603 | 16,700 |
| 2022/10/04 | 1,595 | 1,601 | 1,582 | 1,587 | 19,800 |
| 2022/10/03 | 1,585 | 1,588 | 1,552 | 1,588 | 28,400 |
| 2022/09/30 | 1,530 | 1,541 | 1,525 | 1,525 | 14,000 |
| 2022/09/29 | 1,563 | 1,565 | 1,525 | 1,530 | 29,000 |
| 2022/09/28 | 1,562 | 1,564 | 1,542 | 1,548 | 12,200 |
| 2022/09/27 | 1,567 | 1,571 | 1,558 | 1,558 | 10,000 |
| 2022/09/26 | 1,571 | 1,571 | 1,565 | 1,567 | 8,700 |
| 2022/09/22 | 1,570 | 1,600 | 1,570 | 1,571 | 12,800 |
| 2022/09/21 | 1,574 | 1,588 | 1,571 | 1,588 | 9,800 |
| 2022/09/20 | 1,584 | 1,584 | 1,568 | 1,572 | 11,800 |
| 2022/09/16 | 1,578 | 1,587 | 1,578 | 1,584 | 3,200 |
| 2022/09/15 | 1,590 | 1,590 | 1,572 | 1,589 | 9,100 |
| 2022/09/14 | 1,575 | 1,588 | 1,573 | 1,588 | 7,800 |
| 2022/09/13 | 1,584 | 1,584 | 1,576 | 1,579 | 6,300 |
| 2022/09/12 | 1,589 | 1,590 | 1,577 | 1,583 | 6,900 |
| 2022/09/09 | 1,572 | 1,579 | 1,571 | 1,579 | 5,000 |
| 2022/09/08 | 1,574 | 1,574 | 1,570 | 1,572 | 3,000 |
| 2022/09/07 | 1,574 | 1,577 | 1,568 | 1,568 | 4,100 |
| 2022/09/06 | 1,575 | 1,578 | 1,572 | 1,572 | 2,300 |
| 2022/09/05 | 1,570 | 1,576 | 1,567 | 1,572 | 2,200 |
| 2022/09/02 | 1,582 | 1,584 | 1,566 | 1,567 | 10,400 |
| 2022/09/01 | 1,588 | 1,588 | 1,571 | 1,582 | 8,100 |
| 2022/08/31 | 1,578 | 1,588 | 1,570 | 1,588 | 4,000 |
| 2022/08/30 | 1,595 | 1,596 | 1,564 | 1,578 | 26,400 |
| 2022/08/29 | 1,584 | 1,596 | 1,580 | 1,595 | 12,600 |
| 2022/08/26 | 1,584 | 1,587 | 1,581 | 1,584 | 9,600 |
| 2022/08/25 | 1,581 | 1,582 | 1,578 | 1,582 | 9,600 |
| 2022/08/24 | 1,584 | 1,584 | 1,578 | 1,581 | 4,700 |
| 2022/08/23 | 1,583 | 1,584 | 1,576 | 1,584 | 2,400 |
| 2022/08/22 | 1,580 | 1,584 | 1,561 | 1,584 | 9,100 |
| 2022/08/19 | 1,582 | 1,586 | 1,570 | 1,580 | 9,600 |
| 2022/08/18 | 1,577 | 1,583 | 1,570 | 1,580 | 8,200 |
| 2022/08/17 | 1,572 | 1,576 | 1,568 | 1,576 | 12,500 |
| 2022/08/16 | 1,566 | 1,567 | 1,554 | 1,563 | 6,500 |
| 2022/08/15 | 1,577 | 1,578 | 1,555 | 1,557 | 44,000 |
| 2022/08/12 | 1,565 | 1,571 | 1,555 | 1,571 | 11,100 |
| 2022/08/10 | 1,563 | 1,566 | 1,558 | 1,565 | 7,200 |
| 2022/08/09 | 1,568 | 1,568 | 1,560 | 1,564 | 3,100 |
| 2022/08/08 | 1,570 | 1,570 | 1,562 | 1,568 | 4,100 |
| 2022/08/05 | 1,566 | 1,570 | 1,564 | 1,565 | 6,100 |
| 2022/08/04 | 1,566 | 1,571 | 1,562 | 1,566 | 3,600 |
| 2022/08/03 | 1,569 | 1,569 | 1,560 | 1,566 | 6,600 |
| 2022/08/02 | 1,572 | 1,572 | 1,560 | 1,570 | 7,800 |
| 2022/08/01 | 1,580 | 1,582 | 1,566 | 1,574 | 11,200 |
| 2022/07/29 | 1,571 | 1,576 | 1,569 | 1,575 | 15,100 |
| 2022/07/28 | 1,565 | 1,570 | 1,563 | 1,570 | 8,400 |
| 2022/07/27 | 1,570 | 1,573 | 1,561 | 1,561 | 6,300 |
| 2022/07/26 | 1,564 | 1,570 | 1,560 | 1,570 | 13,600 |
| 2022/07/25 | 1,559 | 1,564 | 1,557 | 1,564 | 8,300 |
| 2022/07/22 | 1,549 | 1,560 | 1,548 | 1,559 | 13,000 |
| 2022/07/21 | 1,549 | 1,549 | 1,544 | 1,547 | 4,800 |
| 2022/07/20 | 1,546 | 1,549 | 1,542 | 1,548 | 3,900 |
| 2022/07/19 | 1,549 | 1,549 | 1,540 | 1,544 | 7,100 |
| 2022/07/15 | 1,533 | 1,540 | 1,533 | 1,539 | 4,300 |
| 2022/07/14 | 1,533 | 1,541 | 1,533 | 1,533 | 8,600 |
| 2022/07/13 | 1,538 | 1,539 | 1,533 | 1,533 | 3,300 |
| 2022/07/12 | 1,533 | 1,538 | 1,529 | 1,534 | 5,900 |
| 2022/07/11 | 1,536 | 1,540 | 1,534 | 1,534 | 13,500 |
| 2022/07/08 | 1,531 | 1,538 | 1,524 | 1,524 | 12,000 |
| 2022/07/07 | 1,523 | 1,533 | 1,522 | 1,531 | 8,300 |
| 2022/07/06 | 1,520 | 1,525 | 1,515 | 1,523 | 10,700 |
| 2022/07/05 | 1,525 | 1,529 | 1,522 | 1,526 | 7,800 |
| 2022/07/04 | 1,529 | 1,529 | 1,518 | 1,526 | 9,300 |
| 2022/07/01 | 1,530 | 1,530 | 1,514 | 1,514 | 22,600 |
| 2022/06/30 | 1,544 | 1,544 | 1,530 | 1,530 | 15,700 |
| 2022/06/29 | 1,524 | 1,562 | 1,524 | 1,542 | 29,000 |
| 2022/06/28 | 1,545 | 1,563 | 1,545 | 1,563 | 66,700 |
| 2022/06/27 | 1,559 | 1,562 | 1,551 | 1,559 | 20,400 |
| 2022/06/24 | 1,549 | 1,555 | 1,544 | 1,554 | 26,100 |
| 2022/06/23 | 1,547 | 1,559 | 1,547 | 1,553 | 13,100 |
| 2022/06/22 | 1,548 | 1,563 | 1,548 | 1,557 | 10,400 |
| 2022/06/21 | 1,537 | 1,554 | 1,537 | 1,548 | 11,000 |
| 2022/06/20 | 1,560 | 1,568 | 1,535 | 1,536 | 18,300 |
| 2022/06/17 | 1,550 | 1,571 | 1,545 | 1,560 | 23,300 |
| 2022/06/16 | 1,572 | 1,580 | 1,566 | 1,568 | 12,300 |
| 2022/06/15 | 1,581 | 1,584 | 1,570 | 1,572 | 9,500 |
| 2022/06/14 | 1,584 | 1,589 | 1,565 | 1,581 | 17,900 |
| 2022/06/13 | 1,590 | 1,596 | 1,585 | 1,591 | 12,800 |
| 2022/06/10 | 1,593 | 1,600 | 1,590 | 1,600 | 9,700 |
| 2022/06/09 | 1,595 | 1,600 | 1,589 | 1,598 | 9,500 |
| 2022/06/08 | 1,599 | 1,600 | 1,590 | 1,590 | 16,500 |
| 2022/06/07 | 1,553 | 1,612 | 1,553 | 1,590 | 71,200 |
| 2022/06/06 | 1,548 | 1,552 | 1,545 | 1,552 | 10,500 |
| 2022/06/03 | 1,546 | 1,553 | 1,545 | 1,549 | 18,800 |
| 2022/06/02 | 1,550 | 1,552 | 1,542 | 1,545 | 15,300 |
| 2022/06/01 | 1,536 | 1,550 | 1,536 | 1,550 | 16,200 |
| 2022/05/31 | 1,538 | 1,541 | 1,533 | 1,536 | 10,600 |
| 2022/05/30 | 1,523 | 1,533 | 1,523 | 1,529 | 17,000 |
| 2022/05/27 | 1,520 | 1,521 | 1,518 | 1,521 | 9,600 |
| 2022/05/26 | 1,522 | 1,526 | 1,519 | 1,519 | 8,400 |
| 2022/05/25 | 1,522 | 1,527 | 1,518 | 1,524 | 7,500 |
| 2022/05/24 | 1,532 | 1,535 | 1,520 | 1,522 | 15,000 |
| 2022/05/23 | 1,522 | 1,532 | 1,522 | 1,529 | 7,900 |
| 2022/05/20 | 1,525 | 1,532 | 1,517 | 1,521 | 14,600 |
| 2022/05/19 | 1,503 | 1,524 | 1,503 | 1,523 | 9,400 |
| 2022/05/18 | 1,514 | 1,524 | 1,513 | 1,518 | 11,100 |
| 2022/05/17 | 1,519 | 1,523 | 1,505 | 1,514 | 27,300 |
| 2022/05/16 | 1,558 | 1,558 | 1,519 | 1,520 | 40,500 |
| 2022/05/13 | 1,542 | 1,562 | 1,542 | 1,559 | 10,800 |
| 2022/05/12 | 1,554 | 1,560 | 1,545 | 1,546 | 12,100 |
| 2022/05/11 | 1,565 | 1,565 | 1,548 | 1,554 | 14,200 |
| 2022/05/10 | 1,554 | 1,564 | 1,544 | 1,563 | 16,800 |
| 2022/05/09 | 1,564 | 1,565 | 1,553 | 1,558 | 14,800 |
| 2022/05/06 | 1,570 | 1,570 | 1,556 | 1,564 | 11,000 |
| 2022/05/02 | 1,565 | 1,567 | 1,554 | 1,560 | 19,900 |
| 2022/04/28 | 1,541 | 1,555 | 1,541 | 1,555 | 7,500 |
| 2022/04/27 | 1,555 | 1,555 | 1,531 | 1,542 | 12,300 |
| 2022/04/26 | 1,557 | 1,558 | 1,539 | 1,545 | 6,200 |
| 2022/04/25 | 1,554 | 1,555 | 1,543 | 1,553 | 7,100 |
| 2022/04/22 | 1,560 | 1,562 | 1,548 | 1,557 | 11,500 |
| 2022/04/21 | 1,563 | 1,567 | 1,557 | 1,560 | 9,200 |
| 2022/04/20 | 1,548 | 1,559 | 1,542 | 1,559 | 15,800 |
| 2022/04/19 | 1,549 | 1,549 | 1,542 | 1,542 | 9,100 |
| 2022/04/18 | 1,550 | 1,550 | 1,534 | 1,544 | 9,100 |
| 2022/04/15 | 1,537 | 1,548 | 1,532 | 1,547 | 11,900 |
| 2022/04/14 | 1,552 | 1,552 | 1,529 | 1,537 | 10,100 |
| 2022/04/13 | 1,535 | 1,539 | 1,525 | 1,536 | 10,400 |
| 2022/04/12 | 1,544 | 1,544 | 1,524 | 1,530 | 21,200 |
| 2022/04/11 | 1,533 | 1,540 | 1,525 | 1,540 | 15,400 |
| 2022/04/08 | 1,565 | 1,565 | 1,535 | 1,537 | 30,900 |
| 2022/04/07 | 1,560 | 1,569 | 1,554 | 1,556 | 20,200 |
| 2022/04/06 | 1,560 | 1,575 | 1,554 | 1,565 | 18,200 |
| 2022/04/05 | 1,565 | 1,572 | 1,559 | 1,572 | 15,500 |
| 2022/04/04 | 1,550 | 1,562 | 1,546 | 1,559 | 9,900 |
| 2022/04/01 | 1,545 | 1,550 | 1,527 | 1,550 | 12,200 |
| 2022/03/31 | 1,548 | 1,559 | 1,546 | 1,548 | 14,400 |
| 2022/03/30 | 1,568 | 1,568 | 1,545 | 1,559 | 17,900 |
| 2022/03/29 | 1,544 | 1,557 | 1,541 | 1,551 | 23,600 |
| 2022/03/28 | 1,550 | 1,558 | 1,538 | 1,540 | 27,800 |
| 2022/03/25 | 1,540 | 1,551 | 1,539 | 1,541 | 20,000 |
| 2022/03/24 | 1,523 | 1,543 | 1,520 | 1,541 | 28,000 |
| 2022/03/23 | 1,534 | 1,537 | 1,524 | 1,532 | 14,000 |
| 2022/03/22 | 1,520 | 1,539 | 1,520 | 1,522 | 19,300 |
| 2022/03/18 | 1,501 | 1,516 | 1,490 | 1,516 | 21,500 |
| 2022/03/17 | 1,518 | 1,518 | 1,491 | 1,506 | 13,600 |
| 2022/03/16 | 1,511 | 1,520 | 1,493 | 1,500 | 15,800 |
| 2022/03/15 | 1,480 | 1,507 | 1,471 | 1,495 | 20,100 |
| 2022/03/14 | 1,478 | 1,480 | 1,457 | 1,480 | 24,600 |
| 2022/03/11 | 1,466 | 1,478 | 1,460 | 1,478 | 12,300 |
| 2022/03/10 | 1,460 | 1,482 | 1,455 | 1,466 | 22,700 |
| 2022/03/09 | 1,467 | 1,467 | 1,442 | 1,442 | 34,200 |
| 2022/03/08 | 1,487 | 1,492 | 1,459 | 1,460 | 37,500 |
| 2022/03/07 | 1,500 | 1,501 | 1,475 | 1,486 | 47,400 |
| 2022/03/04 | 1,513 | 1,521 | 1,506 | 1,506 | 17,800 |
| 2022/03/03 | 1,521 | 1,536 | 1,513 | 1,513 | 17,200 |
| 2022/03/02 | 1,518 | 1,526 | 1,508 | 1,521 | 20,000 |
| 2022/03/01 | 1,533 | 1,540 | 1,521 | 1,521 | 20,300 |
| 2022/02/28 | 1,536 | 1,542 | 1,522 | 1,525 | 26,600 |
| 2022/02/25 | 1,531 | 1,541 | 1,526 | 1,532 | 12,400 |
| 2022/02/24 | 1,540 | 1,543 | 1,527 | 1,532 | 21,500 |
| 2022/02/22 | 1,550 | 1,556 | 1,538 | 1,549 | 27,000 |
| 2022/02/21 | 1,556 | 1,566 | 1,551 | 1,551 | 30,000 |
| 2022/02/18 | 1,555 | 1,581 | 1,549 | 1,581 | 40,400 |
| 2022/02/17 | 1,576 | 1,578 | 1,555 | 1,569 | 17,900 |
| 2022/02/16 | 1,559 | 1,582 | 1,548 | 1,576 | 43,000 |
| 2022/02/15 | 1,551 | 1,563 | 1,536 | 1,536 | 47,200 |
| 2022/02/14 | 1,572 | 1,572 | 1,545 | 1,551 | 51,800 |
| 2022/02/10 | 1,593 | 1,593 | 1,573 | 1,586 | 18,300 |
| 2022/02/09 | 1,568 | 1,586 | 1,565 | 1,586 | 26,400 |
| 2022/02/08 | 1,561 | 1,570 | 1,554 | 1,560 | 21,100 |
| 2022/02/07 | 1,563 | 1,566 | 1,551 | 1,561 | 25,500 |
| 2022/02/04 | 1,563 | 1,567 | 1,550 | 1,567 | 26,600 |
| 2022/02/03 | 1,562 | 1,567 | 1,548 | 1,567 | 25,100 |
| 2022/02/02 | 1,543 | 1,568 | 1,542 | 1,562 | 21,200 |
| 2022/02/01 | 1,532 | 1,551 | 1,531 | 1,543 | 29,100 |
| 2022/01/31 | 1,501 | 1,532 | 1,498 | 1,532 | 46,800 |
| 2022/01/28 | 1,487 | 1,505 | 1,484 | 1,497 | 29,000 |
| 2022/01/27 | 1,522 | 1,530 | 1,477 | 1,483 | 67,900 |
| 2022/01/26 | 1,521 | 1,530 | 1,516 | 1,521 | 11,400 |
| 2022/01/25 | 1,544 | 1,551 | 1,516 | 1,526 | 29,200 |
| 2022/01/24 | 1,501 | 1,544 | 1,500 | 1,544 | 53,700 |
| 2022/01/21 | 1,520 | 1,525 | 1,501 | 1,518 | 76,100 |
| 2022/01/20 | 1,538 | 1,556 | 1,532 | 1,536 | 45,600 |
| 2022/01/19 | 1,565 | 1,568 | 1,533 | 1,543 | 90,500 |
| 2022/01/18 | 1,597 | 1,601 | 1,570 | 1,580 | 69,200 |
| 2022/01/17 | 1,603 | 1,613 | 1,593 | 1,601 | 35,200 |
| 2022/01/14 | 1,604 | 1,610 | 1,595 | 1,603 | 53,100 |
| 2022/01/13 | 1,617 | 1,620 | 1,601 | 1,612 | 53,000 |
| 2022/01/12 | 1,629 | 1,639 | 1,618 | 1,622 | 44,800 |
| 2022/01/11 | 1,650 | 1,650 | 1,616 | 1,629 | 52,200 |
| 2022/01/07 | 1,660 | 1,664 | 1,642 | 1,650 | 35,000 |
| 2022/01/06 | 1,673 | 1,673 | 1,650 | 1,665 | 33,800 |
| 2022/01/05 | 1,687 | 1,690 | 1,660 | 1,675 | 32,400 |
| 2022/01/04 | 1,670 | 1,682 | 1,667 | 1,680 | 34,000 |