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
2023-11-30	3,330	3,410	3,330	3,395	27,700	3,395
2023-11-29	3,290	3,335	3,290	3,330	23,500	3,330
2023-11-28	3,350	3,360	3,300	3,310	25,600	3,310
2023-11-27	3,290	3,370	3,290	3,350	49,700	3,350
2023-11-24	3,280	3,280	3,255	3,275	24,700	3,275
2023-11-22	3,225	3,270	3,225	3,265	21,600	3,265
2023-11-21	3,230	3,260	3,215	3,260	19,800	3,260
2023-11-20	3,270	3,285	3,210	3,220	32,200	3,220
2023-11-17	3,225	3,260	3,190	3,260	32,700	3,260
2023-11-16	3,245	3,250	3,230	3,230	15,900	3,230
2023-11-15	3,285	3,295	3,220	3,230	28,600	3,230
2023-11-14	3,310	3,310	3,200	3,260	66,700	3,260
2023-11-13	3,390	3,400	3,275	3,310	143,100	3,310
2023-11-10	3,055	3,055	2,993	3,040	32,000	3,040
2023-11-09	2,990	3,035	2,981	3,035	19,200	3,035
2023-11-08	3,100	3,100	2,931	2,931	63,100	2,931
2023-11-07	3,080	3,095	3,060	3,075	16,100	3,075
2023-11-06	3,070	3,100	3,025	3,085	34,400	3,085
2023-11-02	3,060	3,070	2,989	3,000	21,800	3,000
2023-11-01	3,020	3,050	2,991	3,050	25,300	3,050
2023-10-31	2,948	2,980	2,944	2,980	29,800	2,980
2023-10-30	2,947	2,965	2,902	2,940	32,200	2,940
2023-10-27	2,897	2,917	2,800	2,917	18,600	2,917
2023-10-26	2,858	2,894	2,847	2,887	16,800	2,887
2023-10-25	2,886	2,935	2,870	2,870	29,100	2,870
2023-10-24	2,815	2,836	2,751	2,815	26,500	2,815
2023-10-23	2,840	2,870	2,812	2,812	11,700	2,812
2023-10-20	2,836	2,853	2,820	2,846	12,900	2,846
2023-10-19	2,827	2,851	2,816	2,836	16,400	2,836
2023-10-18	2,860	2,880	2,842	2,853	18,200	2,853
2023-10-17	2,860	2,886	2,832	2,860	19,000	2,860
2023-10-16	2,845	2,856	2,812	2,819	31,000	2,819
2023-10-13	2,936	2,940	2,850	2,860	30,700	2,860
2023-10-12	2,983	3,000	2,920	2,936	38,000	2,936
2023-10-11	2,999	3,010	2,988	2,988	12,800	2,988
2023-10-10	2,952	2,996	2,952	2,990	19,000	2,990
2023-10-06	2,913	2,954	2,869	2,922	20,800	2,922
2023-10-05	2,841	2,920	2,829	2,912	30,200	2,912
2023-10-04	2,899	2,906	2,821	2,834	42,100	2,834
2023-10-03	3,015	3,020	2,936	2,952	36,200	2,952
2023-10-02	3,015	3,090	3,015	3,055	13,400	3,055
2023-09-29	3,060	3,095	2,992	3,015	16,300	3,015
2023-09-28	3,030	3,075	2,985	3,055	35,300	3,055
2023-09-27	3,040	3,040	2,982	3,030	19,300	3,030
2023-09-26	3,070	3,110	3,020	3,045	16,900	3,045
2023-09-25	3,140	3,140	3,010	3,035	45,800	3,035
2023-09-22	3,165	3,165	3,050	3,125	46,100	3,125
2023-09-21	3,160	3,235	3,160	3,200	17,400	3,200
2023-09-20	3,200	3,255	3,175	3,175	28,100	3,175
2023-09-19	3,160	3,185	3,145	3,185	31,700	3,185
2023-09-15	3,175	3,205	3,170	3,170	17,500	3,170
2023-09-14	3,170	3,170	3,115	3,165	14,800	3,165
2023-09-13	3,175	3,195	3,150	3,170	9,800	3,170
2023-09-12	3,200	3,215	3,150	3,170	10,100	3,170
2023-09-11	3,160	3,200	3,160	3,175	13,000	3,175
2023-09-08	3,180	3,180	3,145	3,155	15,600	3,155
2023-09-07	3,200	3,220	3,185	3,185	20,900	3,185
2023-09-06	3,145	3,210	3,135	3,200	30,200	3,200
2023-09-05	3,160	3,160	3,090	3,130	17,400	3,130
2023-09-04	3,080	3,150	3,080	3,145	20,300	3,145
2023-09-01	3,050	3,080	3,040	3,060	20,600	3,060
2023-08-31	2,999	3,045	2,998	3,045	21,600	3,045
2023-08-30	3,010	3,010	2,970	2,999	24,200	2,999
2023-08-29	3,020	3,030	3,005	3,010	10,100	3,010
2023-08-28	2,999	3,020	2,995	3,005	17,900	3,005
2023-08-25	2,965	2,991	2,960	2,991	16,800	2,991
2023-08-24	2,930	2,998	2,927	2,984	29,000	2,984
2023-08-23	2,928	2,928	2,908	2,926	19,200	2,926
2023-08-22	2,945	2,955	2,915	2,926	30,900	2,926
2023-08-21	2,943	2,957	2,932	2,944	19,400	2,944
2023-08-18	2,925	2,956	2,918	2,940	15,800	2,940
2023-08-17	2,981	2,988	2,914	2,956	20,800	2,956
2023-08-16	2,980	3,015	2,962	2,993	20,900	2,993
2023-08-15	2,963	3,025	2,926	3,010	43,900	3,010
2023-08-14	2,999	3,030	2,945	2,956	65,100	2,956
2023-08-10	2,806	2,872	2,806	2,860	21,900	2,860
2023-08-09	2,867	2,875	2,813	2,813	18,200	2,813
2023-08-08	2,850	2,867	2,840	2,861	11,900	2,861
2023-08-07	2,847	2,858	2,823	2,837	12,800	2,837
2023-08-04	2,830	2,874	2,830	2,852	13,600	2,852
2023-08-03	2,855	2,886	2,839	2,842	21,300	2,842
2023-08-02	2,887	2,907	2,872	2,891	12,100	2,891
2023-08-01	2,900	2,919	2,894	2,899	11,800	2,899
2023-07-31	2,854	2,915	2,854	2,900	26,400	2,900
2023-07-28	2,833	2,880	2,800	2,819	22,500	2,819
2023-07-27	2,854	2,860	2,825	2,859	15,000	2,859
2023-07-26	2,874	2,874	2,832	2,854	12,100	2,854
2023-07-25	2,832	2,878	2,820	2,867	19,000	2,867
2023-07-24	2,830	2,884	2,825	2,847	29,000	2,847
2023-07-21	2,825	2,825	2,792	2,811	12,600	2,811
2023-07-20	2,806	2,833	2,793	2,815	15,000	2,815
2023-07-19	2,778	2,800	2,762	2,780	14,100	2,780
2023-07-18	2,679	2,745	2,679	2,745	18,100	2,745
2023-07-14	2,709	2,709	2,661	2,677	34,200	2,677
2023-07-13	2,724	2,734	2,673	2,709	26,800	2,709
2023-07-12	2,842	2,842	2,717	2,719	51,200	2,719
2023-07-11	2,861	2,917	2,825	2,842	29,000	2,842
2023-07-10	2,824	2,853	2,806	2,844	23,500	2,844
2023-07-07	2,850	2,864	2,788	2,817	42,100	2,817
2023-07-06	2,935	2,935	2,850	2,870	38,000	2,870
2023-07-05	2,877	2,938	2,860	2,929	43,800	2,929
2023-07-04	2,880	2,880	2,822	2,879	33,800	2,879
2023-07-03	2,830	2,891	2,820	2,855	41,500	2,855
2023-06-30	2,770	2,793	2,770	2,788	25,900	2,788
2023-06-29	2,759	2,795	2,731	2,762	68,300	2,762
2023-06-28	2,733	2,770	2,728	2,766	66,600	2,766
2023-06-27	2,700	2,714	2,669	2,713	28,600	2,713
2023-06-26	2,710	2,721	2,665	2,706	25,200	2,706
2023-06-23	2,743	2,744	2,675	2,694	36,000	2,694
2023-06-22	2,730	2,738	2,706	2,717	26,400	2,717
2023-06-21	2,651	2,733	2,650	2,710	26,800	2,710
2023-06-20	2,673	2,677	2,656	2,667	13,400	2,667
2023-06-19	2,680	2,687	2,654	2,674	22,500	2,674
2023-06-16	2,636	2,669	2,611	2,656	24,000	2,656
2023-06-15	2,573	2,673	2,569	2,636	54,900	2,636
2023-06-14	2,590	2,590	2,561	2,572	19,200	2,572
2023-06-13	2,598	2,598	2,570	2,580	29,300	2,580
2023-06-12	2,530	2,596	2,522	2,585	42,600	2,585
2023-06-09	2,510	2,530	2,496	2,520	15,600	2,520
2023-06-08	2,503	2,520	2,486	2,494	17,400	2,494
2023-06-07	2,525	2,529	2,500	2,516	23,300	2,516
2023-06-06	2,490	2,521	2,480	2,521	13,700	2,521
2023-06-05	2,482	2,515	2,482	2,494	20,700	2,494
2023-06-02	2,411	2,458	2,411	2,455	15,600	2,455
2023-06-01	2,408	2,432	2,397	2,400	22,900	2,400
2023-05-31	2,476	2,476	2,420	2,420	19,600	2,420
2023-05-30	2,493	2,493	2,460	2,477	18,000	2,477
2023-05-29	2,512	2,517	2,471	2,478	22,200	2,478
2023-05-26	2,496	2,518	2,485	2,500	15,600	2,500
2023-05-25	2,493	2,493	2,460	2,470	16,700	2,470
2023-05-24	2,473	2,505	2,460	2,493	16,000	2,493
2023-05-23	2,505	2,521	2,450	2,473	30,600	2,473
2023-05-22	2,523	2,539	2,494	2,509	37,500	2,509
2023-05-19	2,529	2,534	2,514	2,516	21,600	2,516
2023-05-18	2,553	2,553	2,505	2,517	31,800	2,517
2023-05-17	2,562	2,572	2,486	2,521	23,600	2,521
2023-05-16	2,498	2,582	2,498	2,562	41,700	2,562
2023-05-15	2,495	2,524	2,458	2,498	35,700	2,498
2023-05-12	2,425	2,450	2,414	2,445	12,700	2,445
2023-05-11	2,430	2,451	2,407	2,425	19,100	2,425
2023-05-10	2,430	2,453	2,401	2,430	20,000	2,430
2023-05-09	2,384	2,414	2,384	2,414	11,400	2,414
2023-05-08	2,388	2,399	2,380	2,384	15,100	2,384
2023-05-02	2,349	2,390	2,349	2,388	24,800	2,388
2023-05-01	2,363	2,396	2,357	2,377	30,200	2,377
2023-04-28	2,358	2,369	2,321	2,352	18,300	2,352
2023-04-27	2,290	2,333	2,283	2,315	16,500	2,315
2023-04-26	2,332	2,332	2,297	2,311	25,100	2,311
2023-04-25	2,346	2,370	2,327	2,332	19,000	2,332
2023-04-24	2,368	2,371	2,361	2,361	9,400	2,361
2023-04-21	2,371	2,388	2,370	2,382	6,500	2,382
2023-04-20	2,383	2,396	2,371	2,383	7,700	2,383
2023-04-19	2,405	2,405	2,382	2,383	5,900	2,383
2023-04-18	2,400	2,402	2,385	2,385	8,600	2,385
2023-04-17	2,402	2,402	2,381	2,396	11,500	2,396
2023-04-14	2,401	2,409	2,385	2,385	6,700	2,385
2023-04-13	2,404	2,412	2,386	2,400	8,900	2,400
2023-04-12	2,376	2,425	2,376	2,404	19,200	2,404
2023-04-11	2,379	2,380	2,354	2,370	9,700	2,370
2023-04-10	2,333	2,365	2,333	2,365	8,100	2,365
2023-04-07	2,325	2,340	2,325	2,330	6,500	2,330
2023-04-06	2,360	2,370	2,314	2,323	24,300	2,323
2023-04-05	2,410	2,410	2,372	2,373	19,700	2,373
2023-04-04	2,374	2,419	2,370	2,419	24,300	2,419
2023-04-03	2,370	2,393	2,351	2,364	21,300	2,364
2023-03-31	2,375	2,401	2,364	2,367	20,500	2,367
2023-03-30	2,349	2,383	2,338	2,383	22,500	2,383
2023-03-29	2,298	2,340	2,298	2,331	11,900	2,331
2023-03-28	2,339	2,344	2,298	2,298	12,700	2,298
2023-03-27	2,297	2,320	2,296	2,320	14,100	2,320
2023-03-24	2,269	2,299	2,260	2,291	15,300	2,291
2023-03-23	2,241	2,284	2,222	2,275	21,000	2,275
2023-03-22	2,231	2,251	2,215	2,233	15,700	2,233
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

5184 (株)ニチリン の時系列データ [2023年度]

5184 (株)ニチリンの時系列データ [2023年度]