5184 (株)ニチリン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3,460 | 3,475 | 3,445 | 3,475 | 11,800 | 3,475 |
| 2025-05-08 | 3,465 | 3,470 | 3,440 | 3,460 | 8,600 | 3,460 |
| 2025-05-07 | 3,480 | 3,485 | 3,455 | 3,465 | 13,400 | 3,465 |
| 2025-05-02 | 3,505 | 3,510 | 3,490 | 3,500 | 6,100 | 3,500 |
| 2025-05-01 | 3,520 | 3,520 | 3,490 | 3,505 | 10,200 | 3,505 |
| 2025-04-30 | 3,480 | 3,515 | 3,460 | 3,515 | 15,300 | 3,515 |
| 2025-04-28 | 3,495 | 3,495 | 3,455 | 3,455 | 7,200 | 3,455 |
| 2025-04-25 | 3,450 | 3,460 | 3,435 | 3,450 | 7,700 | 3,450 |
| 2025-04-24 | 3,450 | 3,465 | 3,425 | 3,440 | 15,200 | 3,440 |
| 2025-04-23 | 3,445 | 3,445 | 3,410 | 3,420 | 7,700 | 3,420 |
| 2025-04-22 | 3,400 | 3,420 | 3,400 | 3,420 | 5,800 | 3,420 |
| 2025-04-21 | 3,440 | 3,440 | 3,405 | 3,410 | 8,000 | 3,410 |
| 2025-04-18 | 3,365 | 3,440 | 3,350 | 3,440 | 10,800 | 3,440 |
| 2025-04-17 | 3,355 | 3,365 | 3,340 | 3,350 | 9,000 | 3,350 |
| 2025-04-16 | 3,395 | 3,395 | 3,345 | 3,355 | 9,300 | 3,355 |
| 2025-04-15 | 3,350 | 3,390 | 3,350 | 3,375 | 7,200 | 3,375 |
| 2025-04-14 | 3,370 | 3,375 | 3,330 | 3,330 | 16,400 | 3,330 |
| 2025-04-11 | 3,290 | 3,370 | 3,230 | 3,370 | 19,200 | 3,370 |
| 2025-04-10 | 3,435 | 3,435 | 3,345 | 3,360 | 22,900 | 3,360 |
| 2025-04-09 | 3,300 | 3,300 | 3,185 | 3,240 | 25,600 | 3,240 |
| 2025-04-08 | 3,210 | 3,370 | 3,210 | 3,265 | 35,600 | 3,265 |
| 2025-04-07 | 3,100 | 3,150 | 3,020 | 3,110 | 73,800 | 3,110 |
| 2025-04-04 | 3,355 | 3,390 | 3,230 | 3,280 | 59,200 | 3,280 |
| 2025-04-03 | 3,455 | 3,455 | 3,385 | 3,415 | 40,000 | 3,415 |
| 2025-04-02 | 3,550 | 3,550 | 3,505 | 3,505 | 8,500 | 3,505 |
| 2025-04-01 | 3,590 | 3,605 | 3,500 | 3,545 | 37,300 | 3,545 |
| 2025-03-31 | 3,575 | 3,590 | 3,530 | 3,580 | 15,400 | 3,580 |
| 2025-03-28 | 3,665 | 3,665 | 3,600 | 3,600 | 18,100 | 3,600 |
| 2025-03-27 | 3,645 | 3,670 | 3,630 | 3,670 | 7,200 | 3,670 |
| 2025-03-26 | 3,645 | 3,660 | 3,620 | 3,660 | 15,700 | 3,660 |
| 2025-03-25 | 3,645 | 3,650 | 3,620 | 3,620 | 15,400 | 3,620 |
| 2025-03-24 | 3,650 | 3,665 | 3,610 | 3,630 | 16,200 | 3,630 |
| 2025-03-21 | 3,625 | 3,635 | 3,605 | 3,630 | 15,600 | 3,630 |
| 2025-03-19 | 3,630 | 3,635 | 3,605 | 3,635 | 12,200 | 3,635 |
| 2025-03-18 | 3,590 | 3,640 | 3,585 | 3,635 | 24,500 | 3,635 |
| 2025-03-17 | 3,540 | 3,595 | 3,540 | 3,560 | 22,700 | 3,560 |
| 2025-03-14 | 3,520 | 3,535 | 3,510 | 3,535 | 10,100 | 3,535 |
| 2025-03-13 | 3,500 | 3,525 | 3,495 | 3,515 | 10,600 | 3,515 |
| 2025-03-12 | 3,495 | 3,505 | 3,480 | 3,505 | 10,600 | 3,505 |
| 2025-03-11 | 3,485 | 3,510 | 3,465 | 3,510 | 14,800 | 3,510 |
| 2025-03-10 | 3,500 | 3,520 | 3,480 | 3,500 | 23,100 | 3,500 |
| 2025-03-07 | 3,475 | 3,500 | 3,475 | 3,490 | 11,500 | 3,490 |
| 2025-03-06 | 3,490 | 3,500 | 3,485 | 3,490 | 9,000 | 3,490 |
| 2025-03-05 | 3,450 | 3,475 | 3,435 | 3,465 | 22,200 | 3,465 |
| 2025-03-04 | 3,465 | 3,490 | 3,455 | 3,455 | 21,100 | 3,455 |
| 2025-03-03 | 3,525 | 3,525 | 3,475 | 3,485 | 26,100 | 3,485 |
| 2025-02-28 | 3,500 | 3,500 | 3,465 | 3,490 | 6,700 | 3,490 |
| 2025-02-27 | 3,510 | 3,520 | 3,455 | 3,515 | 12,900 | 3,515 |
| 2025-02-26 | 3,500 | 3,515 | 3,480 | 3,490 | 5,700 | 3,490 |
| 2025-02-25 | 3,500 | 3,515 | 3,495 | 3,495 | 13,700 | 3,495 |
| 2025-02-21 | 3,480 | 3,510 | 3,475 | 3,500 | 14,900 | 3,500 |
| 2025-02-20 | 3,515 | 3,530 | 3,465 | 3,465 | 11,800 | 3,465 |
| 2025-02-19 | 3,530 | 3,535 | 3,505 | 3,505 | 5,100 | 3,505 |
| 2025-02-18 | 3,520 | 3,535 | 3,520 | 3,530 | 5,500 | 3,530 |
| 2025-02-17 | 3,540 | 3,550 | 3,520 | 3,525 | 14,200 | 3,525 |
| 2025-02-14 | 3,520 | 3,555 | 3,500 | 3,540 | 48,500 | 3,540 |
| 2025-02-13 | 3,490 | 3,545 | 3,460 | 3,505 | 35,700 | 3,505 |
| 2025-02-12 | 3,450 | 3,480 | 3,435 | 3,475 | 9,900 | 3,475 |
| 2025-02-10 | 3,485 | 3,485 | 3,450 | 3,450 | 6,700 | 3,450 |
| 2025-02-07 | 3,460 | 3,490 | 3,435 | 3,490 | 13,000 | 3,490 |
| 2025-02-06 | 3,400 | 3,450 | 3,400 | 3,450 | 18,800 | 3,450 |
| 2025-02-05 | 3,380 | 3,400 | 3,355 | 3,375 | 6,700 | 3,375 |
| 2025-02-04 | 3,425 | 3,425 | 3,365 | 3,380 | 7,300 | 3,380 |
| 2025-02-03 | 3,425 | 3,425 | 3,360 | 3,400 | 14,400 | 3,400 |
| 2025-01-31 | 3,370 | 3,440 | 3,370 | 3,440 | 21,700 | 3,440 |
| 2025-01-30 | 3,350 | 3,380 | 3,345 | 3,365 | 12,200 | 3,365 |
| 2025-01-29 | 3,370 | 3,400 | 3,365 | 3,390 | 5,400 | 3,390 |
| 2025-01-28 | 3,365 | 3,385 | 3,355 | 3,365 | 3,900 | 3,365 |
| 2025-01-27 | 3,370 | 3,380 | 3,355 | 3,375 | 5,900 | 3,375 |
| 2025-01-24 | 3,370 | 3,385 | 3,360 | 3,375 | 7,200 | 3,375 |
| 2025-01-23 | 3,400 | 3,400 | 3,360 | 3,360 | 13,100 | 3,360 |
| 2025-01-22 | 3,395 | 3,415 | 3,390 | 3,415 | 7,800 | 3,415 |
| 2025-01-21 | 3,380 | 3,405 | 3,375 | 3,395 | 13,300 | 3,395 |
| 2025-01-20 | 3,325 | 3,360 | 3,320 | 3,355 | 13,300 | 3,355 |
| 2025-01-17 | 3,270 | 3,310 | 3,245 | 3,310 | 23,400 | 3,310 |
| 2025-01-16 | 3,320 | 3,325 | 3,260 | 3,280 | 26,800 | 3,280 |
| 2025-01-15 | 3,380 | 3,385 | 3,305 | 3,310 | 24,400 | 3,310 |
| 2025-01-14 | 3,385 | 3,390 | 3,365 | 3,380 | 14,800 | 3,380 |
| 2025-01-10 | 3,400 | 3,400 | 3,380 | 3,385 | 13,800 | 3,385 |
| 2025-01-09 | 3,405 | 3,430 | 3,395 | 3,395 | 18,100 | 3,395 |
| 2025-01-08 | 3,395 | 3,420 | 3,390 | 3,405 | 22,200 | 3,405 |
| 2025-01-07 | 3,460 | 3,460 | 3,395 | 3,395 | 29,100 | 3,395 |
| 2025-01-06 | 3,445 | 3,460 | 3,430 | 3,450 | 21,200 | 3,450 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株