5184 (株)ニチリン の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-202,2542,2552,2192,23116,4002,231
2023-03-172,3042,3102,2432,26719,8002,267
2023-03-162,2782,2882,2332,28829,7002,288
2023-03-152,2752,3132,2712,30625,8002,306
2023-03-142,2912,2912,2302,24538,5002,245
2023-03-132,3442,3442,2832,32044,9002,320
2023-03-102,3532,3962,3522,38624,2002,386
2023-03-092,4002,4372,3702,37343,7002,373
2023-03-082,3972,3982,3542,38538,6002,385
2023-03-072,3342,4212,3222,41283,9002,412
2023-03-062,2852,3052,2592,26141,8002,261
2023-03-032,2192,2852,2192,27166,9002,271
2023-03-022,2192,2212,2002,21023,3002,210
2023-03-012,2152,2282,2082,21917,2002,219
2023-02-282,2502,2552,1942,19734,8002,197
2023-02-272,2502,2632,2222,23145,0002,231
2023-02-242,2172,2642,2132,25046,4002,250
2023-02-222,1702,2102,1512,21035,3002,210
2023-02-212,1322,1762,1272,17046,3002,170
2023-02-202,1282,1342,1042,13035,2002,130
2023-02-172,0842,1412,0762,12844,0002,128
2023-02-162,0772,1122,0582,08043,0002,080
2023-02-152,0502,1222,0402,074151,8002,074
2023-02-141,9571,9651,9301,93731,4001,937
2023-02-131,9291,9591,9291,95930,6001,959
2023-02-101,9231,9231,9111,92211,9001,922
2023-02-091,9021,9231,9021,91815,2001,918
2023-02-081,8941,9001,8851,90013,5001,900
2023-02-071,8851,9001,8811,88229,4001,882
2023-02-061,8591,8901,8591,88527,1001,885
2023-02-031,8511,8591,8281,82910,3001,829
2023-02-021,8751,8761,8561,86611,7001,866
2023-02-011,8791,8791,8601,8757,2001,875
2023-01-311,8751,8881,8641,87913,5001,879
2023-01-301,8671,8791,8551,8709,8001,870
2023-01-271,8701,8751,8571,86710,6001,867
2023-01-261,8921,8951,8701,8706,8001,870
2023-01-251,8621,8901,8561,89029,7001,890
2023-01-241,8631,8751,8581,86226,9001,862
2023-01-231,8691,8731,8561,86331,8001,863
2023-01-201,8191,8631,8151,86243,3001,862
2023-01-191,8191,8251,8081,81627,8001,816
2023-01-181,8221,8261,8101,81918,6001,819
2023-01-171,7851,8241,7791,81818,7001,818
2023-01-161,7921,7921,7791,79112,7001,791
2023-01-131,7991,8081,7901,79512,9001,795
2023-01-121,8101,8231,8041,80520,3001,805
2023-01-111,8101,8191,8001,81019,8001,810
2023-01-101,7851,8051,7851,80524,6001,805
2023-01-061,7651,7891,7551,78218,7001,782
2023-01-051,7411,7681,7401,76831,2001,768
2023-01-041,7521,7551,7301,73737,7001,737

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