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
2022-09-281,5621,5641,5421,54812,2001,548
2022-09-271,5671,5711,5581,55810,0001,558
2022-09-261,5711,5711,5651,5678,7001,567
2022-09-221,5701,6001,5701,57112,8001,571
2022-09-211,5741,5881,5711,5889,8001,588
2022-09-201,5841,5841,5681,57211,8001,572
2022-09-161,5781,5871,5781,5843,2001,584
2022-09-151,5901,5901,5721,5899,1001,589
2022-09-141,5751,5881,5731,5887,8001,588
2022-09-131,5841,5841,5761,5796,3001,579
2022-09-121,5891,5901,5771,5836,9001,583
2022-09-091,5721,5791,5711,5795,0001,579
2022-09-081,5741,5741,5701,5723,0001,572
2022-09-071,5741,5771,5681,5684,1001,568
2022-09-061,5751,5781,5721,5722,3001,572
2022-09-051,5701,5761,5671,5722,2001,572
2022-09-021,5821,5841,5661,56710,4001,567
2022-09-011,5881,5881,5711,5828,1001,582
2022-08-311,5781,5881,5701,5884,0001,588
2022-08-301,5951,5961,5641,57826,4001,578
2022-08-291,5841,5961,5801,59512,6001,595
2022-08-261,5841,5871,5811,5849,6001,584
2022-08-251,5811,5821,5781,5829,6001,582
2022-08-241,5841,5841,5781,5814,7001,581
2022-08-231,5831,5841,5761,5842,4001,584
2022-08-221,5801,5841,5611,5849,1001,584
2022-08-191,5821,5861,5701,5809,6001,580
2022-08-181,5771,5831,5701,5808,2001,580
2022-08-171,5721,5761,5681,57612,5001,576
2022-08-161,5661,5671,5541,5636,5001,563
2022-08-151,5771,5781,5551,55744,0001,557
2022-08-121,5651,5711,5551,57111,1001,571
2022-08-101,5631,5661,5581,5657,2001,565
2022-08-091,5681,5681,5601,5643,1001,564
2022-08-081,5701,5701,5621,5684,1001,568
2022-08-051,5661,5701,5641,5656,1001,565
2022-08-041,5661,5711,5621,5663,6001,566
2022-08-031,5691,5691,5601,5666,6001,566
2022-08-021,5721,5721,5601,5707,8001,570
2022-08-011,5801,5821,5661,57411,2001,574
2022-07-291,5711,5761,5691,57515,1001,575
2022-07-281,5651,5701,5631,5708,4001,570
2022-07-271,5701,5731,5611,5616,3001,561
2022-07-261,5641,5701,5601,57013,6001,570
2022-07-251,5591,5641,5571,5648,3001,564
2022-07-221,5491,5601,5481,55913,0001,559
2022-07-211,5491,5491,5441,5474,8001,547
2022-07-201,5461,5491,5421,5483,9001,548
2022-07-191,5491,5491,5401,5447,1001,544
2022-07-151,5331,5401,5331,5394,3001,539
2022-07-141,5331,5411,5331,5338,6001,533
2022-07-131,5381,5391,5331,5333,3001,533
2022-07-121,5331,5381,5291,5345,9001,534
2022-07-111,5361,5401,5341,53413,5001,534
2022-07-081,5311,5381,5241,52412,0001,524
2022-07-071,5231,5331,5221,5318,3001,531
2022-07-061,5201,5251,5151,52310,7001,523
2022-07-051,5251,5291,5221,5267,8001,526
2022-07-041,5291,5291,5181,5269,3001,526
2022-07-011,5301,5301,5141,51422,6001,514
2022-06-301,5441,5441,5301,53015,7001,530
2022-06-291,5241,5621,5241,54229,0001,542
2022-06-281,5451,5631,5451,56366,7001,563
2022-06-271,5591,5621,5511,55920,4001,559
2022-06-241,5491,5551,5441,55426,1001,554
2022-06-231,5471,5591,5471,55313,1001,553
2022-06-221,5481,5631,5481,55710,4001,557
2022-06-211,5371,5541,5371,54811,0001,548
2022-06-201,5601,5681,5351,53618,3001,536
2022-06-171,5501,5711,5451,56023,3001,560
2022-06-161,5721,5801,5661,56812,3001,568
2022-06-151,5811,5841,5701,5729,5001,572
2022-06-141,5841,5891,5651,58117,9001,581
2022-06-131,5901,5961,5851,59112,8001,591
2022-06-101,5931,6001,5901,6009,7001,600
2022-06-091,5951,6001,5891,5989,5001,598
2022-06-081,5991,6001,5901,59016,5001,590
2022-06-071,5531,6121,5531,59071,2001,590
2022-06-061,5481,5521,5451,55210,5001,552
2022-06-031,5461,5531,5451,54918,8001,549
2022-06-021,5501,5521,5421,54515,3001,545
2022-06-011,5361,5501,5361,55016,2001,550
2022-05-311,5381,5411,5331,53610,6001,536
2022-05-301,5231,5331,5231,52917,0001,529
2022-05-271,5201,5211,5181,5219,6001,521
2022-05-261,5221,5261,5191,5198,4001,519
2022-05-251,5221,5271,5181,5247,5001,524
2022-05-241,5321,5351,5201,52215,0001,522
2022-05-231,5221,5321,5221,5297,9001,529
2022-05-201,5251,5321,5171,52114,6001,521
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