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
2023-03-20	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]