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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,815 | 3,870 | 3,815 | 3,870 | 13,400 | 3,870 |
| 2024-07-25 | 3,810 | 3,860 | 3,805 | 3,815 | 42,700 | 3,815 |
| 2024-07-24 | 3,920 | 3,960 | 3,845 | 3,845 | 32,000 | 3,845 |
| 2024-07-23 | 3,890 | 3,925 | 3,860 | 3,910 | 35,800 | 3,910 |
| 2024-07-22 | 3,840 | 3,905 | 3,840 | 3,875 | 45,800 | 3,875 |
| 2024-07-19 | 3,900 | 3,905 | 3,825 | 3,835 | 15,000 | 3,835 |
| 2024-07-18 | 3,895 | 3,915 | 3,880 | 3,900 | 15,100 | 3,900 |
| 2024-07-17 | 3,870 | 3,925 | 3,870 | 3,905 | 39,300 | 3,905 |
| 2024-07-16 | 3,805 | 3,845 | 3,805 | 3,835 | 21,900 | 3,835 |
| 2024-07-12 | 3,795 | 3,840 | 3,770 | 3,795 | 26,100 | 3,795 |
| 2024-07-11 | 3,815 | 3,880 | 3,815 | 3,855 | 32,500 | 3,855 |
| 2024-07-10 | 3,780 | 3,835 | 3,780 | 3,800 | 23,400 | 3,800 |
| 2024-07-09 | 3,840 | 3,840 | 3,755 | 3,780 | 24,400 | 3,780 |
| 2024-07-08 | 3,760 | 3,800 | 3,730 | 3,800 | 31,200 | 3,800 |
| 2024-07-05 | 3,735 | 3,745 | 3,705 | 3,705 | 15,500 | 3,705 |
| 2024-07-04 | 3,645 | 3,725 | 3,635 | 3,720 | 31,300 | 3,720 |
| 2024-07-03 | 3,595 | 3,635 | 3,595 | 3,630 | 12,100 | 3,630 |
| 2024-07-02 | 3,590 | 3,605 | 3,585 | 3,595 | 7,500 | 3,595 |
| 2024-07-01 | 3,580 | 3,620 | 3,575 | 3,595 | 30,800 | 3,595 |
| 2024-06-28 | 3,640 | 3,640 | 3,585 | 3,585 | 28,200 | 3,585 |
| 2024-06-27 | 3,655 | 3,670 | 3,640 | 3,640 | 27,800 | 3,640 |
| 2024-06-26 | 3,735 | 3,735 | 3,680 | 3,695 | 49,500 | 3,695 |
| 2024-06-25 | 3,665 | 3,700 | 3,665 | 3,665 | 22,400 | 3,665 |
| 2024-06-24 | 3,705 | 3,705 | 3,635 | 3,655 | 27,500 | 3,655 |
| 2024-06-21 | 3,760 | 3,775 | 3,685 | 3,685 | 22,600 | 3,685 |
| 2024-06-20 | 3,760 | 3,760 | 3,730 | 3,750 | 8,500 | 3,750 |
| 2024-06-19 | 3,735 | 3,765 | 3,735 | 3,740 | 8,500 | 3,740 |
| 2024-06-18 | 3,740 | 3,740 | 3,710 | 3,725 | 9,300 | 3,725 |
| 2024-06-17 | 3,760 | 3,760 | 3,685 | 3,720 | 25,900 | 3,720 |
| 2024-06-14 | 3,740 | 3,780 | 3,740 | 3,780 | 8,600 | 3,780 |
| 2024-06-13 | 3,785 | 3,785 | 3,740 | 3,740 | 10,900 | 3,740 |
| 2024-06-12 | 3,780 | 3,785 | 3,770 | 3,780 | 10,400 | 3,780 |
| 2024-06-11 | 3,760 | 3,785 | 3,750 | 3,780 | 11,300 | 3,780 |
| 2024-06-10 | 3,750 | 3,780 | 3,740 | 3,740 | 16,200 | 3,740 |
| 2024-06-07 | 3,725 | 3,765 | 3,725 | 3,750 | 9,600 | 3,750 |
| 2024-06-06 | 3,765 | 3,780 | 3,730 | 3,730 | 20,600 | 3,730 |
| 2024-06-05 | 3,825 | 3,825 | 3,765 | 3,765 | 18,500 | 3,765 |
| 2024-06-04 | 3,820 | 3,830 | 3,795 | 3,830 | 9,400 | 3,830 |
| 2024-06-03 | 3,825 | 3,835 | 3,805 | 3,820 | 10,500 | 3,820 |
| 2024-05-31 | 3,790 | 3,810 | 3,780 | 3,810 | 12,000 | 3,810 |
| 2024-05-30 | 3,780 | 3,810 | 3,745 | 3,790 | 14,900 | 3,790 |
| 2024-05-29 | 3,835 | 3,860 | 3,805 | 3,805 | 9,600 | 3,805 |
| 2024-05-28 | 3,850 | 3,860 | 3,835 | 3,835 | 6,400 | 3,835 |
| 2024-05-27 | 3,835 | 3,855 | 3,830 | 3,845 | 7,300 | 3,845 |
| 2024-05-24 | 3,815 | 3,845 | 3,795 | 3,805 | 10,200 | 3,805 |
| 2024-05-23 | 3,845 | 3,860 | 3,815 | 3,845 | 8,200 | 3,845 |
| 2024-05-22 | 3,890 | 3,890 | 3,845 | 3,845 | 6,500 | 3,845 |
| 2024-05-21 | 3,875 | 3,900 | 3,845 | 3,865 | 14,100 | 3,865 |
| 2024-05-20 | 3,890 | 3,905 | 3,840 | 3,880 | 22,500 | 3,880 |
| 2024-05-17 | 3,765 | 3,875 | 3,750 | 3,870 | 23,200 | 3,870 |
| 2024-05-16 | 3,805 | 3,820 | 3,770 | 3,770 | 10,400 | 3,770 |
| 2024-05-15 | 3,895 | 3,895 | 3,775 | 3,775 | 34,700 | 3,775 |
| 2024-05-14 | 3,890 | 3,895 | 3,830 | 3,870 | 19,900 | 3,870 |
| 2024-05-13 | 3,925 | 3,930 | 3,890 | 3,890 | 13,900 | 3,890 |
| 2024-05-10 | 3,930 | 3,945 | 3,870 | 3,910 | 18,900 | 3,910 |
| 2024-05-09 | 3,900 | 3,960 | 3,890 | 3,945 | 10,900 | 3,945 |
| 2024-05-08 | 3,915 | 3,930 | 3,900 | 3,900 | 5,400 | 3,900 |
| 2024-05-07 | 3,980 | 3,980 | 3,890 | 3,905 | 17,700 | 3,905 |
| 2024-05-02 | 3,935 | 3,975 | 3,925 | 3,955 | 8,000 | 3,955 |
| 2024-05-01 | 3,935 | 3,960 | 3,920 | 3,935 | 11,500 | 3,935 |
| 2024-04-30 | 3,925 | 3,945 | 3,905 | 3,945 | 18,400 | 3,945 |
| 2024-04-26 | 3,875 | 3,895 | 3,825 | 3,860 | 11,600 | 3,860 |
| 2024-04-25 | 3,895 | 3,950 | 3,870 | 3,875 | 22,200 | 3,875 |
| 2024-04-24 | 3,850 | 3,895 | 3,850 | 3,895 | 10,200 | 3,895 |
| 2024-04-23 | 3,895 | 3,910 | 3,820 | 3,850 | 12,800 | 3,850 |
| 2024-04-22 | 3,785 | 3,850 | 3,785 | 3,850 | 10,400 | 3,850 |
| 2024-04-19 | 3,805 | 3,805 | 3,710 | 3,780 | 23,400 | 3,780 |
| 2024-04-18 | 3,815 | 3,815 | 3,770 | 3,800 | 32,200 | 3,800 |
| 2024-04-17 | 3,890 | 3,890 | 3,820 | 3,845 | 16,200 | 3,845 |
| 2024-04-16 | 3,975 | 3,975 | 3,870 | 3,885 | 24,300 | 3,885 |
| 2024-04-15 | 3,975 | 3,980 | 3,900 | 3,980 | 13,300 | 3,980 |
| 2024-04-12 | 3,955 | 4,005 | 3,955 | 3,975 | 22,300 | 3,975 |
| 2024-04-11 | 3,955 | 4,010 | 3,955 | 3,955 | 22,800 | 3,955 |
| 2024-04-10 | 3,990 | 3,990 | 3,950 | 3,975 | 15,800 | 3,975 |
| 2024-04-09 | 3,925 | 4,010 | 3,915 | 3,980 | 37,500 | 3,980 |
| 2024-04-08 | 3,870 | 3,940 | 3,860 | 3,925 | 38,200 | 3,925 |
| 2024-04-05 | 3,760 | 3,865 | 3,730 | 3,865 | 29,500 | 3,865 |
| 2024-04-04 | 3,840 | 3,840 | 3,790 | 3,790 | 15,500 | 3,790 |
| 2024-04-03 | 3,695 | 3,820 | 3,695 | 3,790 | 26,300 | 3,790 |
| 2024-04-02 | 3,760 | 3,760 | 3,685 | 3,710 | 34,800 | 3,710 |
| 2024-04-01 | 3,895 | 3,895 | 3,715 | 3,720 | 76,700 | 3,720 |
| 2024-03-29 | 3,760 | 3,830 | 3,750 | 3,830 | 28,100 | 3,830 |
| 2024-03-28 | 3,665 | 3,760 | 3,665 | 3,705 | 34,000 | 3,705 |
| 2024-03-27 | 3,640 | 3,660 | 3,630 | 3,635 | 15,800 | 3,635 |
| 2024-03-26 | 3,605 | 3,645 | 3,600 | 3,645 | 8,700 | 3,645 |
| 2024-03-25 | 3,565 | 3,640 | 3,565 | 3,605 | 19,300 | 3,605 |
| 2024-03-22 | 3,600 | 3,610 | 3,540 | 3,565 | 13,500 | 3,565 |
| 2024-03-21 | 3,550 | 3,580 | 3,535 | 3,580 | 18,400 | 3,580 |
| 2024-03-19 | 3,520 | 3,530 | 3,485 | 3,520 | 11,800 | 3,520 |
| 2024-03-18 | 3,515 | 3,530 | 3,490 | 3,520 | 13,800 | 3,520 |
| 2024-03-15 | 3,535 | 3,535 | 3,500 | 3,510 | 6,300 | 3,510 |
| 2024-03-14 | 3,495 | 3,520 | 3,480 | 3,520 | 6,000 | 3,520 |
| 2024-03-13 | 3,505 | 3,540 | 3,475 | 3,495 | 10,700 | 3,495 |
| 2024-03-12 | 3,495 | 3,495 | 3,425 | 3,460 | 24,200 | 3,460 |
| 2024-03-11 | 3,530 | 3,555 | 3,480 | 3,515 | 27,500 | 3,515 |
| 2024-03-08 | 3,540 | 3,575 | 3,535 | 3,575 | 13,600 | 3,575 |
| 2024-03-07 | 3,610 | 3,650 | 3,515 | 3,520 | 38,500 | 3,520 |
| 2024-03-06 | 3,630 | 3,645 | 3,585 | 3,605 | 12,400 | 3,605 |
| 2024-03-05 | 3,680 | 3,690 | 3,630 | 3,630 | 9,700 | 3,630 |
| 2024-03-04 | 3,740 | 3,760 | 3,680 | 3,680 | 20,200 | 3,680 |
| 2024-03-01 | 3,750 | 3,760 | 3,695 | 3,720 | 18,700 | 3,720 |
| 2024-02-29 | 3,675 | 3,770 | 3,655 | 3,755 | 35,200 | 3,755 |
| 2024-02-28 | 3,610 | 3,715 | 3,610 | 3,650 | 27,600 | 3,650 |
| 2024-02-27 | 3,615 | 3,645 | 3,585 | 3,590 | 13,500 | 3,590 |
| 2024-02-26 | 3,615 | 3,655 | 3,595 | 3,615 | 32,500 | 3,615 |
| 2024-02-22 | 3,585 | 3,590 | 3,550 | 3,570 | 8,900 | 3,570 |
| 2024-02-21 | 3,540 | 3,595 | 3,540 | 3,580 | 11,000 | 3,580 |
| 2024-02-20 | 3,580 | 3,635 | 3,535 | 3,540 | 28,900 | 3,540 |
| 2024-02-19 | 3,485 | 3,570 | 3,480 | 3,570 | 65,300 | 3,570 |
| 2024-02-16 | 3,505 | 3,520 | 3,455 | 3,485 | 41,500 | 3,485 |
| 2024-02-15 | 3,665 | 3,675 | 3,500 | 3,510 | 63,100 | 3,510 |
| 2024-02-14 | 3,650 | 3,665 | 3,610 | 3,665 | 30,900 | 3,665 |
| 2024-02-13 | 3,610 | 3,655 | 3,565 | 3,655 | 30,600 | 3,655 |
| 2024-02-09 | 3,605 | 3,610 | 3,560 | 3,575 | 21,600 | 3,575 |
| 2024-02-08 | 3,655 | 3,665 | 3,585 | 3,615 | 19,100 | 3,615 |
| 2024-02-07 | 3,615 | 3,720 | 3,615 | 3,650 | 62,400 | 3,650 |
| 2024-02-06 | 3,590 | 3,615 | 3,580 | 3,605 | 26,100 | 3,605 |
| 2024-02-05 | 3,550 | 3,585 | 3,550 | 3,575 | 20,400 | 3,575 |
| 2024-02-02 | 3,550 | 3,550 | 3,505 | 3,505 | 15,900 | 3,505 |
| 2024-02-01 | 3,575 | 3,580 | 3,550 | 3,550 | 7,900 | 3,550 |
| 2024-01-31 | 3,540 | 3,580 | 3,540 | 3,580 | 14,600 | 3,580 |
| 2024-01-30 | 3,630 | 3,630 | 3,530 | 3,530 | 30,500 | 3,530 |
| 2024-01-29 | 3,600 | 3,625 | 3,590 | 3,620 | 31,000 | 3,620 |
| 2024-01-26 | 3,600 | 3,675 | 3,575 | 3,575 | 37,000 | 3,575 |
| 2024-01-25 | 3,565 | 3,610 | 3,545 | 3,580 | 28,500 | 3,580 |
| 2024-01-24 | 3,450 | 3,585 | 3,450 | 3,570 | 65,100 | 3,570 |
| 2024-01-23 | 3,470 | 3,495 | 3,440 | 3,450 | 31,100 | 3,450 |
| 2024-01-22 | 3,485 | 3,530 | 3,460 | 3,470 | 27,000 | 3,470 |
| 2024-01-19 | 3,485 | 3,510 | 3,450 | 3,485 | 36,500 | 3,485 |
| 2024-01-18 | 3,390 | 3,465 | 3,390 | 3,465 | 58,700 | 3,465 |
| 2024-01-17 | 3,405 | 3,435 | 3,380 | 3,380 | 33,400 | 3,380 |
| 2024-01-16 | 3,405 | 3,410 | 3,345 | 3,350 | 22,000 | 3,350 |
| 2024-01-15 | 3,390 | 3,450 | 3,385 | 3,405 | 45,900 | 3,405 |
| 2024-01-12 | 3,345 | 3,390 | 3,300 | 3,385 | 53,500 | 3,385 |
| 2024-01-11 | 3,365 | 3,385 | 3,335 | 3,335 | 27,300 | 3,335 |
| 2024-01-10 | 3,305 | 3,370 | 3,305 | 3,355 | 40,100 | 3,355 |
| 2024-01-09 | 3,310 | 3,370 | 3,300 | 3,300 | 39,200 | 3,300 |
| 2024-01-05 | 3,275 | 3,315 | 3,270 | 3,280 | 41,800 | 3,280 |
| 2024-01-04 | 3,295 | 3,300 | 3,225 | 3,255 | 59,200 | 3,255 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株
