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 |
---|---|---|---|---|---|---|
2023-03-20 | 2,254 | 2,255 | 2,219 | 2,231 | 16,400 | 2,231 |
2023-03-17 | 2,304 | 2,310 | 2,243 | 2,267 | 19,800 | 2,267 |
2023-03-16 | 2,278 | 2,288 | 2,233 | 2,288 | 29,700 | 2,288 |
2023-03-15 | 2,275 | 2,313 | 2,271 | 2,306 | 25,800 | 2,306 |
2023-03-14 | 2,291 | 2,291 | 2,230 | 2,245 | 38,500 | 2,245 |
2023-03-13 | 2,344 | 2,344 | 2,283 | 2,320 | 44,900 | 2,320 |
2023-03-10 | 2,353 | 2,396 | 2,352 | 2,386 | 24,200 | 2,386 |
2023-03-09 | 2,400 | 2,437 | 2,370 | 2,373 | 43,700 | 2,373 |
2023-03-08 | 2,397 | 2,398 | 2,354 | 2,385 | 38,600 | 2,385 |
2023-03-07 | 2,334 | 2,421 | 2,322 | 2,412 | 83,900 | 2,412 |
2023-03-06 | 2,285 | 2,305 | 2,259 | 2,261 | 41,800 | 2,261 |
2023-03-03 | 2,219 | 2,285 | 2,219 | 2,271 | 66,900 | 2,271 |
2023-03-02 | 2,219 | 2,221 | 2,200 | 2,210 | 23,300 | 2,210 |
2023-03-01 | 2,215 | 2,228 | 2,208 | 2,219 | 17,200 | 2,219 |
2023-02-28 | 2,250 | 2,255 | 2,194 | 2,197 | 34,800 | 2,197 |
2023-02-27 | 2,250 | 2,263 | 2,222 | 2,231 | 45,000 | 2,231 |
2023-02-24 | 2,217 | 2,264 | 2,213 | 2,250 | 46,400 | 2,250 |
2023-02-22 | 2,170 | 2,210 | 2,151 | 2,210 | 35,300 | 2,210 |
2023-02-21 | 2,132 | 2,176 | 2,127 | 2,170 | 46,300 | 2,170 |
2023-02-20 | 2,128 | 2,134 | 2,104 | 2,130 | 35,200 | 2,130 |
2023-02-17 | 2,084 | 2,141 | 2,076 | 2,128 | 44,000 | 2,128 |
2023-02-16 | 2,077 | 2,112 | 2,058 | 2,080 | 43,000 | 2,080 |
2023-02-15 | 2,050 | 2,122 | 2,040 | 2,074 | 151,800 | 2,074 |
2023-02-14 | 1,957 | 1,965 | 1,930 | 1,937 | 31,400 | 1,937 |
2023-02-13 | 1,929 | 1,959 | 1,929 | 1,959 | 30,600 | 1,959 |
2023-02-10 | 1,923 | 1,923 | 1,911 | 1,922 | 11,900 | 1,922 |
2023-02-09 | 1,902 | 1,923 | 1,902 | 1,918 | 15,200 | 1,918 |
2023-02-08 | 1,894 | 1,900 | 1,885 | 1,900 | 13,500 | 1,900 |
2023-02-07 | 1,885 | 1,900 | 1,881 | 1,882 | 29,400 | 1,882 |
2023-02-06 | 1,859 | 1,890 | 1,859 | 1,885 | 27,100 | 1,885 |
2023-02-03 | 1,851 | 1,859 | 1,828 | 1,829 | 10,300 | 1,829 |
2023-02-02 | 1,875 | 1,876 | 1,856 | 1,866 | 11,700 | 1,866 |
2023-02-01 | 1,879 | 1,879 | 1,860 | 1,875 | 7,200 | 1,875 |
2023-01-31 | 1,875 | 1,888 | 1,864 | 1,879 | 13,500 | 1,879 |
2023-01-30 | 1,867 | 1,879 | 1,855 | 1,870 | 9,800 | 1,870 |
2023-01-27 | 1,870 | 1,875 | 1,857 | 1,867 | 10,600 | 1,867 |
2023-01-26 | 1,892 | 1,895 | 1,870 | 1,870 | 6,800 | 1,870 |
2023-01-25 | 1,862 | 1,890 | 1,856 | 1,890 | 29,700 | 1,890 |
2023-01-24 | 1,863 | 1,875 | 1,858 | 1,862 | 26,900 | 1,862 |
2023-01-23 | 1,869 | 1,873 | 1,856 | 1,863 | 31,800 | 1,863 |
2023-01-20 | 1,819 | 1,863 | 1,815 | 1,862 | 43,300 | 1,862 |
2023-01-19 | 1,819 | 1,825 | 1,808 | 1,816 | 27,800 | 1,816 |
2023-01-18 | 1,822 | 1,826 | 1,810 | 1,819 | 18,600 | 1,819 |
2023-01-17 | 1,785 | 1,824 | 1,779 | 1,818 | 18,700 | 1,818 |
2023-01-16 | 1,792 | 1,792 | 1,779 | 1,791 | 12,700 | 1,791 |
2023-01-13 | 1,799 | 1,808 | 1,790 | 1,795 | 12,900 | 1,795 |
2023-01-12 | 1,810 | 1,823 | 1,804 | 1,805 | 20,300 | 1,805 |
2023-01-11 | 1,810 | 1,819 | 1,800 | 1,810 | 19,800 | 1,810 |
2023-01-10 | 1,785 | 1,805 | 1,785 | 1,805 | 24,600 | 1,805 |
2023-01-06 | 1,765 | 1,789 | 1,755 | 1,782 | 18,700 | 1,782 |
2023-01-05 | 1,741 | 1,768 | 1,740 | 1,768 | 31,200 | 1,768 |
2023-01-04 | 1,752 | 1,755 | 1,730 | 1,737 | 37,700 | 1,737 |
分割・併合履歴 : [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株