5184 (株)ニチリン の時系列データ [1997年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1997-12-30 | 630 | 630 | 630 | 630 | 1,000 | 440.56 |
1997-12-29 | 625 | 625 | 625 | 625 | 3,000 | 437.06 |
1997-12-25 | 625 | 625 | 625 | 625 | 1,000 | 437.06 |
1997-12-24 | 625 | 625 | 625 | 625 | 6,000 | 437.06 |
1997-12-22 | 640 | 640 | 635 | 635 | 2,000 | 444.06 |
1997-12-19 | 635 | 635 | 635 | 635 | 4,000 | 444.06 |
1997-12-17 | 625 | 625 | 625 | 625 | 1,000 | 437.06 |
1997-12-15 | 615 | 620 | 615 | 620 | 3,000 | 433.57 |
1997-12-12 | 620 | 620 | 620 | 620 | 3,000 | 433.57 |
1997-12-11 | 620 | 620 | 620 | 620 | 2,000 | 433.57 |
1997-12-10 | 620 | 620 | 620 | 620 | 1,000 | 433.57 |
1997-12-09 | 620 | 620 | 620 | 620 | 5,000 | 433.57 |
1997-12-08 | 620 | 620 | 620 | 620 | 2,000 | 433.57 |
1997-12-05 | 620 | 620 | 620 | 620 | 2,000 | 433.57 |
1997-12-04 | 620 | 620 | 620 | 620 | 4,000 | 433.57 |
1997-12-03 | 620 | 620 | 620 | 620 | 2,000 | 433.57 |
1997-12-02 | 620 | 620 | 620 | 620 | 3,000 | 433.57 |
1997-12-01 | 605 | 605 | 605 | 605 | 5,000 | 423.08 |
1997-11-28 | 600 | 600 | 600 | 600 | 4,000 | 419.58 |
1997-11-27 | 591 | 600 | 591 | 600 | 9,000 | 419.58 |
1997-11-26 | 592 | 595 | 592 | 595 | 2,000 | 416.08 |
1997-11-25 | 600 | 600 | 600 | 600 | 2,000 | 419.58 |
1997-11-21 | 600 | 600 | 600 | 600 | 3,000 | 419.58 |
1997-11-20 | 601 | 601 | 600 | 600 | 4,000 | 419.58 |
1997-11-18 | 600 | 600 | 600 | 600 | 1,000 | 419.58 |
1997-11-14 | 600 | 600 | 600 | 600 | 1,000 | 419.58 |
1997-11-10 | 600 | 601 | 600 | 601 | 3,000 | 420.28 |
1997-11-07 | 620 | 620 | 620 | 620 | 1,000 | 433.57 |
1997-10-31 | 610 | 610 | 610 | 610 | 2,000 | 426.57 |
1997-10-29 | 601 | 601 | 601 | 601 | 5,000 | 420.28 |
1997-10-28 | 592 | 600 | 592 | 600 | 3,000 | 419.58 |
1997-10-27 | 600 | 600 | 600 | 600 | 1,000 | 419.58 |
1997-10-23 | 601 | 601 | 585 | 600 | 6,000 | 419.58 |
1997-10-22 | 602 | 602 | 602 | 602 | 3,000 | 420.98 |
1997-10-21 | 600 | 600 | 600 | 600 | 1,000 | 419.58 |
1997-10-17 | 615 | 615 | 600 | 600 | 3,000 | 419.58 |
1997-10-13 | 605 | 605 | 605 | 605 | 1,000 | 423.08 |
1997-10-09 | 600 | 600 | 600 | 600 | 1,000 | 419.58 |
1997-10-08 | 600 | 600 | 600 | 600 | 1,000 | 419.58 |
1997-10-03 | 600 | 600 | 600 | 600 | 1,000 | 419.58 |
1997-10-02 | 600 | 601 | 600 | 600 | 4,000 | 419.58 |
1997-10-01 | 600 | 600 | 600 | 600 | 2,000 | 419.58 |
1997-09-29 | 620 | 620 | 620 | 620 | 10,000 | 433.57 |
1997-09-26 | 620 | 620 | 620 | 620 | 3,000 | 433.57 |
1997-09-22 | 639 | 639 | 639 | 639 | 1,000 | 446.85 |
1997-09-19 | 659 | 659 | 659 | 659 | 5,000 | 460.84 |
1997-09-17 | 659 | 659 | 659 | 659 | 1,000 | 460.84 |
1997-09-16 | 660 | 660 | 660 | 660 | 1,000 | 461.54 |
1997-09-12 | 660 | 661 | 660 | 661 | 5,000 | 462.24 |
1997-09-11 | 666 | 666 | 666 | 666 | 3,000 | 465.73 |
1997-09-10 | 670 | 684 | 670 | 684 | 5,000 | 478.32 |
1997-09-09 | 685 | 685 | 685 | 685 | 1,000 | 479.02 |
1997-09-08 | 685 | 685 | 685 | 685 | 2,000 | 479.02 |
1997-09-05 | 680 | 680 | 680 | 680 | 1,000 | 475.52 |
1997-09-04 | 680 | 680 | 675 | 675 | 6,000 | 472.03 |
1997-09-03 | 700 | 700 | 690 | 690 | 8,000 | 482.52 |
1997-09-02 | 690 | 690 | 690 | 690 | 1,000 | 482.52 |
1997-09-01 | 700 | 700 | 690 | 690 | 5,000 | 482.52 |
1997-08-29 | 700 | 700 | 700 | 700 | 21,000 | 489.51 |
1997-08-28 | 700 | 700 | 700 | 700 | 3,000 | 489.51 |
1997-08-27 | 665 | 700 | 665 | 700 | 10,000 | 489.51 |
1997-08-26 | 690 | 690 | 680 | 685 | 10,000 | 479.02 |
1997-08-25 | 690 | 690 | 690 | 690 | 11,000 | 482.52 |
1997-08-21 | 840 | 840 | 828 | 829 | 9,000 | 579.72 |
1997-08-20 | 850 | 850 | 850 | 850 | 8,000 | 594.41 |
1997-08-18 | 883 | 883 | 878 | 880 | 6,000 | 615.39 |
1997-08-15 | 903 | 903 | 903 | 903 | 1,000 | 631.47 |
1997-08-14 | 920 | 920 | 910 | 910 | 7,000 | 636.36 |
1997-08-13 | 920 | 930 | 920 | 920 | 16,000 | 643.36 |
1997-08-12 | 931 | 931 | 930 | 930 | 23,000 | 650.35 |
1997-08-11 | 941 | 950 | 938 | 938 | 37,000 | 655.94 |
1997-08-08 | 947 | 947 | 938 | 945 | 35,000 | 660.84 |
1997-08-07 | 950 | 952 | 940 | 950 | 272,000 | 664.34 |
分割・併合履歴 : [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株