5184 (株)ニチリン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,8161,8291,8051,8088,9001,808
2021-10-211,8191,8271,8101,81212,3001,812
2021-10-201,8311,8331,8061,81915,9001,819
2021-10-191,8241,8341,8181,83112,0001,831
2021-10-181,8021,8241,8021,82420,7001,824
2021-10-151,8001,8131,7931,79919,9001,799
2021-10-141,8011,8101,7911,79811,6001,798
2021-10-131,8321,8321,7881,80030,1001,800
2021-10-121,7801,8391,7801,83443,0001,834
2021-10-111,7741,7821,7621,78022,2001,780
2021-10-081,7461,7701,7461,75321,1001,753
2021-10-071,7931,7931,7431,74425,2001,744
2021-10-061,7791,7941,7621,79335,5001,793
2021-10-051,7601,8081,7381,779101,3001,779
2021-10-041,7831,8171,7611,77082,7001,770
2021-10-011,7781,7781,7531,76442,4001,764
2021-09-301,7651,7851,7541,78219,6001,782
2021-09-291,7601,7911,7451,76161,6001,761
2021-09-281,7621,7681,7541,75910,6001,759
2021-09-271,7461,7701,7311,76725,8001,767
2021-09-241,7101,7371,7061,73540,4001,735
2021-09-221,6901,7111,6861,69725,5001,697
2021-09-211,7031,7061,6861,69545,1001,695
2021-09-171,7351,7371,7181,72017,0001,720
2021-09-161,7381,7391,7231,73516,7001,735
2021-09-151,7551,7681,7331,74238,9001,742
2021-09-141,7551,7681,7531,75522,0001,755
2021-09-131,7541,7551,7421,75522,4001,755
2021-09-101,7301,7631,7301,76324,3001,763
2021-09-091,7361,7371,7241,72415,3001,724
2021-09-081,7251,7351,7211,72913,8001,729
2021-09-071,7241,7441,7241,72544,9001,725
2021-09-061,7191,7381,7191,72321,4001,723
2021-09-031,7051,7221,7011,71940,8001,719
2021-09-021,7011,7071,6981,70517,4001,705
2021-09-011,7061,7101,6911,70117,9001,701
2021-08-311,6941,7161,6831,71320,5001,713
2021-08-301,6811,6971,6791,69222,4001,692
2021-08-271,6661,6781,6561,67616,1001,676
2021-08-261,6621,6791,6571,66023,7001,660
2021-08-251,6151,6501,6151,63944,1001,639
2021-08-241,6091,6211,6061,60722,8001,607
2021-08-231,6071,6201,5911,60925,8001,609
2021-08-201,6331,6351,5901,60758,4001,607
2021-08-191,6711,6751,6381,64333,8001,643
2021-08-181,6791,6921,6581,68819,3001,688
2021-08-171,7001,7001,6621,67033,9001,670
2021-08-161,7211,7211,6751,69930,4001,699
2021-08-131,7221,7351,6961,71632,8001,716
2021-08-121,7011,7341,7001,72437,6001,724
2021-08-111,7021,7071,6891,70630,0001,706
2021-08-101,7231,7231,6741,703122,9001,703
2021-08-061,6281,6591,6281,64324,7001,643
2021-08-051,6401,6421,6151,62613,7001,626
2021-08-041,6371,6451,6211,64016,2001,640
2021-08-031,6301,6471,6201,63316,3001,633
2021-08-021,6301,6621,6231,63744,2001,637
2021-07-301,6281,6281,6091,61927,7001,619
2021-07-291,6191,6241,6141,62027,0001,620
2021-07-281,6031,6151,5951,60014,4001,600
2021-07-271,5941,6181,5871,60614,5001,606
2021-07-261,6021,6021,5841,59456,7001,594
2021-07-211,6301,6331,5961,60251,3001,602
2021-07-201,6501,6501,6181,62021,3001,620
2021-07-191,6691,6691,6551,6607,0001,660
2021-07-161,6801,6801,6621,6716,2001,671
2021-07-151,6671,6671,6511,6604,5001,660
2021-07-141,6601,6821,6571,66013,6001,660
2021-07-131,6281,6621,6241,66229,4001,662
2021-07-121,6121,6321,6121,6226,3001,622
2021-07-091,6051,6181,6011,60314,1001,603
2021-07-081,6301,6351,6101,61110,1001,611
2021-07-071,6131,6321,6131,6314,7001,631
2021-07-061,6211,6301,6121,6159,6001,615
2021-07-051,6331,6331,6111,61619,7001,616
2021-07-021,6211,6401,6191,62510,1001,625
2021-07-011,6311,6311,6201,6215,8001,621
2021-06-301,6251,6401,6231,6239,6001,623
2021-06-291,6181,6331,6031,62414,4001,624
2021-06-281,6251,6591,6211,64656,8001,646
2021-06-251,6521,6591,6441,64911,5001,649
2021-06-241,6481,6771,6431,6526,2001,652
2021-06-231,6411,6491,6411,6483,3001,648
2021-06-221,6521,6531,6301,63910,0001,639
2021-06-211,6301,6521,6181,64610,3001,646
2021-06-181,6711,6711,6331,63627,5001,636
2021-06-171,6771,6771,6641,67014,5001,670
2021-06-161,6701,6941,6681,67316,3001,673
2021-06-151,7061,7161,6621,66819,7001,668
2021-06-141,7061,7181,7001,7055,0001,705
2021-06-111,7081,7151,7011,7016,1001,701
2021-06-101,7211,7251,7081,70819,8001,708
2021-06-091,7351,7351,7221,7225,3001,722
2021-06-081,7461,7471,7351,7354,6001,735
2021-06-071,7451,7711,7401,7479,3001,747
2021-06-041,7291,7441,7231,7445,5001,744
2021-06-031,7171,7331,7171,7226,1001,722
2021-06-021,7261,7331,7181,7186,3001,718
2021-06-011,7351,7361,7051,73412,1001,734
2021-05-311,7381,7441,7351,7354,2001,735
2021-05-281,7441,7451,7361,7382,7001,738
2021-05-271,7421,7521,7351,7443,6001,744
2021-05-261,7381,7521,7381,7442,3001,744
2021-05-251,7531,7541,7311,7525,4001,752
2021-05-241,7401,7501,7401,7503,8001,750
2021-05-211,7441,7441,7201,7414,3001,741
2021-05-201,7281,7441,7281,7432,0001,743
2021-05-191,7441,7441,7281,7323,0001,732
2021-05-181,7271,7471,7271,7447,1001,744
2021-05-171,7221,7541,7121,72726,2001,727
2021-05-141,7501,7611,6851,69334,9001,693
2021-05-131,6531,6841,6411,65828,9001,658
2021-05-121,7051,7071,6601,66024,6001,660
2021-05-111,7121,7181,7021,7054,5001,705
2021-05-101,7151,7261,7021,7086,3001,708
2021-05-071,7011,7151,6981,7039,2001,703
2021-05-061,7281,7281,7011,7015,2001,701
2021-04-301,7381,7381,7061,7167,0001,716
2021-04-281,7151,7351,7141,7302,4001,730
2021-04-271,7311,7311,7191,7234,6001,723
2021-04-261,7531,7531,7251,7255,8001,725
2021-04-231,7631,7631,7321,7433,1001,743
2021-04-221,7521,7581,7451,7485,1001,748
2021-04-211,7701,7701,7401,7515,4001,751
2021-04-201,7701,7741,7541,7705,4001,770
2021-04-191,7501,7721,7501,7715,2001,771
2021-04-161,7451,7591,7401,7473,3001,747
2021-04-151,7371,7461,7301,7384,0001,738
2021-04-141,7661,7661,7221,7379,0001,737
2021-04-131,7381,7471,7301,7404,5001,740
2021-04-121,7511,7581,7351,7374,4001,737
2021-04-091,7521,7701,7381,7515,0001,751
2021-04-081,7621,7621,7491,7525,2001,752
2021-04-071,7531,7721,7421,7578,9001,757
2021-04-061,7761,7961,7501,75111,4001,751
2021-04-051,7631,7831,7551,7615,9001,761
2021-04-021,7671,7941,7611,7615,4001,761
2021-04-011,7861,8001,7521,7688,2001,768
2021-03-311,8131,8171,7861,7865,9001,786
2021-03-301,7911,8201,7781,8209,0001,820
2021-03-291,8161,8161,7701,81012,3001,810
2021-03-261,7581,8631,7581,81657,4001,816
2021-03-251,7401,7751,7401,77514,2001,775
2021-03-241,7551,7831,7401,74024,3001,740
2021-03-231,7921,7941,7501,75511,7001,755
2021-03-221,8001,8101,7851,79210,8001,792
2021-03-191,7671,8051,7671,7978,2001,797
2021-03-181,7921,8071,7731,79210,7001,792
2021-03-171,7931,7951,7801,7932,9001,793
2021-03-161,7881,7951,7781,7936,5001,793
2021-03-151,7771,7901,7681,7784,7001,778
2021-03-121,7911,7941,7521,7777,4001,777
2021-03-111,7501,7901,7411,79017,0001,790
2021-03-101,7301,7391,7111,73915,9001,739
2021-03-091,7191,7291,7041,71216,0001,712
2021-03-081,7261,7301,7001,70215,8001,702
2021-03-051,7091,7251,6971,70910,1001,709
2021-03-041,7191,7291,6881,71013,1001,710
2021-03-031,7241,7471,7201,7326,1001,732
2021-03-021,7401,7501,7131,74213,6001,742
2021-03-011,7401,7401,6671,71115,1001,711
2021-02-261,7711,7761,7321,73217,1001,732
2021-02-251,7231,7901,7191,77720,2001,777
2021-02-241,6651,7281,6651,72328,5001,723
2021-02-221,6861,6911,6651,66510,7001,665
2021-02-191,6591,6801,6521,68014,0001,680
2021-02-181,6531,6861,6501,67016,0001,670
2021-02-171,6411,6761,6201,66016,9001,660
2021-02-161,6901,6921,6131,648109,6001,648
2021-02-151,5951,6371,5951,63046,9001,630
2021-02-121,5591,5861,5591,58011,1001,580
2021-02-101,5501,5611,5421,54510,2001,545
2021-02-091,5861,5901,5391,55022,3001,550
2021-02-081,5901,6001,5661,58121,0001,581
2021-02-051,5301,5781,5301,57617,5001,576
2021-02-041,5051,5221,5051,5124,5001,512
2021-02-031,4931,5151,4931,5047,1001,504
2021-02-021,4821,5351,4821,50113,3001,501
2021-02-011,4651,4851,4531,4708,7001,470
2021-01-291,4951,4951,4591,48612,1001,486
2021-01-281,4811,4921,4521,47212,2001,472
2021-01-271,5061,5101,4751,48315,5001,483
2021-01-261,5321,5321,5021,51313,0001,513
2021-01-251,5341,5421,5231,5319,8001,531
2021-01-221,5341,5361,5231,5344,3001,534
2021-01-211,5501,5581,5371,5385,5001,538
2021-01-201,5561,5601,5331,5505,2001,550
2021-01-191,5381,5681,5381,5592,5001,559
2021-01-181,5481,5501,5331,5384,6001,538
2021-01-151,5641,5731,5431,5488,9001,548
2021-01-141,5951,6041,5611,56412,1001,564
2021-01-131,6041,6101,5961,5984,1001,598
2021-01-121,5851,6161,5801,60613,0001,606
2021-01-081,5791,5921,5671,5674,8001,567
2021-01-071,5901,6221,5801,58414,0001,584
2021-01-061,6091,6091,5391,5887,6001,588
2021-01-051,6001,6101,5831,5835,8001,583
2021-01-041,6821,6821,6101,61017,5001,610

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