5184 (株)ニチリン の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-213,8753,9003,8453,86514,1003,865
2024-05-203,8903,9053,8403,88022,5003,880
2024-05-173,7653,8753,7503,87023,2003,870
2024-05-163,8053,8203,7703,77010,4003,770
2024-05-153,8953,8953,7753,77534,7003,775
2024-05-143,8903,8953,8303,87019,9003,870
2024-05-133,9253,9303,8903,89013,9003,890
2024-05-103,9303,9453,8703,91018,9003,910
2024-05-093,9003,9603,8903,94510,9003,945
2024-05-083,9153,9303,9003,9005,4003,900
2024-05-073,9803,9803,8903,90517,7003,905
2024-05-023,9353,9753,9253,9558,0003,955
2024-05-013,9353,9603,9203,93511,5003,935
2024-04-303,9253,9453,9053,94518,4003,945
2024-04-263,8753,8953,8253,86011,6003,860
2024-04-253,8953,9503,8703,87522,2003,875
2024-04-243,8503,8953,8503,89510,2003,895
2024-04-233,8953,9103,8203,85012,8003,850
2024-04-223,7853,8503,7853,85010,4003,850
2024-04-193,8053,8053,7103,78023,4003,780
2024-04-183,8153,8153,7703,80032,2003,800
2024-04-173,8903,8903,8203,84516,2003,845
2024-04-163,9753,9753,8703,88524,3003,885
2024-04-153,9753,9803,9003,98013,3003,980
2024-04-123,9554,0053,9553,97522,3003,975
2024-04-113,9554,0103,9553,95522,8003,955
2024-04-103,9903,9903,9503,97515,8003,975
2024-04-093,9254,0103,9153,98037,5003,980
2024-04-083,8703,9403,8603,92538,2003,925
2024-04-053,7603,8653,7303,86529,5003,865
2024-04-043,8403,8403,7903,79015,5003,790
2024-04-033,6953,8203,6953,79026,3003,790
2024-04-023,7603,7603,6853,71034,8003,710
2024-04-013,8953,8953,7153,72076,7003,720
2024-03-293,7603,8303,7503,83028,1003,830
2024-03-283,6653,7603,6653,70534,0003,705
2024-03-273,6403,6603,6303,63515,8003,635
2024-03-263,6053,6453,6003,6458,7003,645
2024-03-253,5653,6403,5653,60519,3003,605
2024-03-223,6003,6103,5403,56513,5003,565
2024-03-213,5503,5803,5353,58018,4003,580
2024-03-193,5203,5303,4853,52011,8003,520
2024-03-183,5153,5303,4903,52013,8003,520
2024-03-153,5353,5353,5003,5106,3003,510
2024-03-143,4953,5203,4803,5206,0003,520
2024-03-133,5053,5403,4753,49510,7003,495
2024-03-123,4953,4953,4253,46024,2003,460
2024-03-113,5303,5553,4803,51527,5003,515
2024-03-083,5403,5753,5353,57513,6003,575
2024-03-073,6103,6503,5153,52038,5003,520
2024-03-063,6303,6453,5853,60512,4003,605
2024-03-053,6803,6903,6303,6309,7003,630
2024-03-043,7403,7603,6803,68020,2003,680
2024-03-013,7503,7603,6953,72018,7003,720
2024-02-293,6753,7703,6553,75535,2003,755
2024-02-283,6103,7153,6103,65027,6003,650
2024-02-273,6153,6453,5853,59013,5003,590
2024-02-263,6153,6553,5953,61532,5003,615
2024-02-223,5853,5903,5503,5708,9003,570
2024-02-213,5403,5953,5403,58011,0003,580
2024-02-203,5803,6353,5353,54028,9003,540
2024-02-193,4853,5703,4803,57065,3003,570
2024-02-163,5053,5203,4553,48541,5003,485
2024-02-153,6653,6753,5003,51063,1003,510
2024-02-143,6503,6653,6103,66530,9003,665
2024-02-133,6103,6553,5653,65530,6003,655
2024-02-093,6053,6103,5603,57521,6003,575
2024-02-083,6553,6653,5853,61519,1003,615
2024-02-073,6153,7203,6153,65062,4003,650
2024-02-063,5903,6153,5803,60526,1003,605
2024-02-053,5503,5853,5503,57520,4003,575
2024-02-023,5503,5503,5053,50515,9003,505
2024-02-013,5753,5803,5503,5507,9003,550
2024-01-313,5403,5803,5403,58014,6003,580
2024-01-303,6303,6303,5303,53030,5003,530
2024-01-293,6003,6253,5903,62031,0003,620
2024-01-263,6003,6753,5753,57537,0003,575
2024-01-253,5653,6103,5453,58028,5003,580
2024-01-243,4503,5853,4503,57065,1003,570
2024-01-233,4703,4953,4403,45031,1003,450
2024-01-223,4853,5303,4603,47027,0003,470
2024-01-193,4853,5103,4503,48536,5003,485
2024-01-183,3903,4653,3903,46558,7003,465
2024-01-173,4053,4353,3803,38033,4003,380
2024-01-163,4053,4103,3453,35022,0003,350
2024-01-153,3903,4503,3853,40545,9003,405
2024-01-123,3453,3903,3003,38553,5003,385
2024-01-113,3653,3853,3353,33527,3003,335
2024-01-103,3053,3703,3053,35540,1003,355
2024-01-093,3103,3703,3003,30039,2003,300
2024-01-053,2753,3153,2703,28041,8003,280
2024-01-043,2953,3003,2253,25559,2003,255

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