5184 (株)ニチリン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,5031,5241,5031,5239,4001,523
2022-05-181,5141,5241,5131,51811,1001,518
2022-05-171,5191,5231,5051,51427,3001,514
2022-05-161,5581,5581,5191,52040,5001,520
2022-05-131,5421,5621,5421,55910,8001,559
2022-05-121,5541,5601,5451,54612,1001,546
2022-05-111,5651,5651,5481,55414,2001,554
2022-05-101,5541,5641,5441,56316,8001,563
2022-05-091,5641,5651,5531,55814,8001,558
2022-05-061,5701,5701,5561,56411,0001,564
2022-05-021,5651,5671,5541,56019,9001,560
2022-04-281,5411,5551,5411,5557,5001,555
2022-04-271,5551,5551,5311,54212,3001,542
2022-04-261,5571,5581,5391,5456,2001,545
2022-04-251,5541,5551,5431,5537,1001,553
2022-04-221,5601,5621,5481,55711,5001,557
2022-04-211,5631,5671,5571,5609,2001,560
2022-04-201,5481,5591,5421,55915,8001,559
2022-04-191,5491,5491,5421,5429,1001,542
2022-04-181,5501,5501,5341,5449,1001,544
2022-04-151,5371,5481,5321,54711,9001,547
2022-04-141,5521,5521,5291,53710,1001,537
2022-04-131,5351,5391,5251,53610,4001,536
2022-04-121,5441,5441,5241,53021,2001,530
2022-04-111,5331,5401,5251,54015,4001,540
2022-04-081,5651,5651,5351,53730,9001,537
2022-04-071,5601,5691,5541,55620,2001,556
2022-04-061,5601,5751,5541,56518,2001,565
2022-04-051,5651,5721,5591,57215,5001,572
2022-04-041,5501,5621,5461,5599,9001,559
2022-04-011,5451,5501,5271,55012,2001,550
2022-03-311,5481,5591,5461,54814,4001,548
2022-03-301,5681,5681,5451,55917,9001,559
2022-03-291,5441,5571,5411,55123,6001,551
2022-03-281,5501,5581,5381,54027,8001,540
2022-03-251,5401,5511,5391,54120,0001,541
2022-03-241,5231,5431,5201,54128,0001,541
2022-03-231,5341,5371,5241,53214,0001,532
2022-03-221,5201,5391,5201,52219,3001,522
2022-03-181,5011,5161,4901,51621,5001,516
2022-03-171,5181,5181,4911,50613,6001,506
2022-03-161,5111,5201,4931,50015,8001,500
2022-03-151,4801,5071,4711,49520,1001,495
2022-03-141,4781,4801,4571,48024,6001,480
2022-03-111,4661,4781,4601,47812,3001,478
2022-03-101,4601,4821,4551,46622,7001,466
2022-03-091,4671,4671,4421,44234,2001,442
2022-03-081,4871,4921,4591,46037,5001,460
2022-03-071,5001,5011,4751,48647,4001,486
2022-03-041,5131,5211,5061,50617,8001,506
2022-03-031,5211,5361,5131,51317,2001,513
2022-03-021,5181,5261,5081,52120,0001,521
2022-03-011,5331,5401,5211,52120,3001,521
2022-02-281,5361,5421,5221,52526,6001,525
2022-02-251,5311,5411,5261,53212,4001,532
2022-02-241,5401,5431,5271,53221,5001,532
2022-02-221,5501,5561,5381,54927,0001,549
2022-02-211,5561,5661,5511,55130,0001,551
2022-02-181,5551,5811,5491,58140,4001,581
2022-02-171,5761,5781,5551,56917,9001,569
2022-02-161,5591,5821,5481,57643,0001,576
2022-02-151,5511,5631,5361,53647,2001,536
2022-02-141,5721,5721,5451,55151,8001,551
2022-02-101,5931,5931,5731,58618,3001,586
2022-02-091,5681,5861,5651,58626,4001,586
2022-02-081,5611,5701,5541,56021,1001,560
2022-02-071,5631,5661,5511,56125,5001,561
2022-02-041,5631,5671,5501,56726,6001,567
2022-02-031,5621,5671,5481,56725,1001,567
2022-02-021,5431,5681,5421,56221,2001,562
2022-02-011,5321,5511,5311,54329,1001,543
2022-01-311,5011,5321,4981,53246,8001,532
2022-01-281,4871,5051,4841,49729,0001,497
2022-01-271,5221,5301,4771,48367,9001,483
2022-01-261,5211,5301,5161,52111,4001,521
2022-01-251,5441,5511,5161,52629,2001,526
2022-01-241,5011,5441,5001,54453,7001,544
2022-01-211,5201,5251,5011,51876,1001,518
2022-01-201,5381,5561,5321,53645,6001,536
2022-01-191,5651,5681,5331,54390,5001,543
2022-01-181,5971,6011,5701,58069,2001,580
2022-01-171,6031,6131,5931,60135,2001,601
2022-01-141,6041,6101,5951,60353,1001,603
2022-01-131,6171,6201,6011,61253,0001,612
2022-01-121,6291,6391,6181,62244,8001,622
2022-01-111,6501,6501,6161,62952,2001,629
2022-01-071,6601,6641,6421,65035,0001,650
2022-01-061,6731,6731,6501,66533,8001,665
2022-01-051,6871,6901,6601,67532,4001,675
2022-01-041,6701,6821,6671,68034,0001,680

分割・併合履歴 : [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株