5184 (株)ニチリン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-10 | 3,485 | 3,485 | 3,450 | 3,450 | 6,700 | 3,450 |
| 2025-02-07 | 3,460 | 3,490 | 3,435 | 3,490 | 13,000 | 3,490 |
| 2025-02-06 | 3,400 | 3,450 | 3,400 | 3,450 | 18,800 | 3,450 |
| 2025-02-05 | 3,380 | 3,400 | 3,355 | 3,375 | 6,700 | 3,375 |
| 2025-02-04 | 3,425 | 3,425 | 3,365 | 3,380 | 7,300 | 3,380 |
| 2025-02-03 | 3,425 | 3,425 | 3,360 | 3,400 | 14,400 | 3,400 |
| 2025-01-31 | 3,370 | 3,440 | 3,370 | 3,440 | 21,700 | 3,440 |
| 2025-01-30 | 3,350 | 3,380 | 3,345 | 3,365 | 12,200 | 3,365 |
| 2025-01-29 | 3,370 | 3,400 | 3,365 | 3,390 | 5,400 | 3,390 |
| 2025-01-28 | 3,365 | 3,385 | 3,355 | 3,365 | 3,900 | 3,365 |
| 2025-01-27 | 3,370 | 3,380 | 3,355 | 3,375 | 5,900 | 3,375 |
| 2025-01-24 | 3,370 | 3,385 | 3,360 | 3,375 | 7,200 | 3,375 |
| 2025-01-23 | 3,400 | 3,400 | 3,360 | 3,360 | 13,100 | 3,360 |
| 2025-01-22 | 3,395 | 3,415 | 3,390 | 3,415 | 7,800 | 3,415 |
| 2025-01-21 | 3,380 | 3,405 | 3,375 | 3,395 | 13,300 | 3,395 |
| 2025-01-20 | 3,325 | 3,360 | 3,320 | 3,355 | 13,300 | 3,355 |
| 2025-01-17 | 3,270 | 3,310 | 3,245 | 3,310 | 23,400 | 3,310 |
| 2025-01-16 | 3,320 | 3,325 | 3,260 | 3,280 | 26,800 | 3,280 |
| 2025-01-15 | 3,380 | 3,385 | 3,305 | 3,310 | 24,400 | 3,310 |
| 2025-01-14 | 3,385 | 3,390 | 3,365 | 3,380 | 14,800 | 3,380 |
| 2025-01-10 | 3,400 | 3,400 | 3,380 | 3,385 | 13,800 | 3,385 |
| 2025-01-09 | 3,405 | 3,430 | 3,395 | 3,395 | 18,100 | 3,395 |
| 2025-01-08 | 3,395 | 3,420 | 3,390 | 3,405 | 22,200 | 3,405 |
| 2025-01-07 | 3,460 | 3,460 | 3,395 | 3,395 | 29,100 | 3,395 |
| 2025-01-06 | 3,445 | 3,460 | 3,430 | 3,450 | 21,200 | 3,450 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株