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
1997-12-306306306306301,000440.56
1997-12-296256256256253,000437.06
1997-12-256256256256251,000437.06
1997-12-246256256256256,000437.06
1997-12-226406406356352,000444.06
1997-12-196356356356354,000444.06
1997-12-176256256256251,000437.06
1997-12-156156206156203,000433.57
1997-12-126206206206203,000433.57
1997-12-116206206206202,000433.57
1997-12-106206206206201,000433.57
1997-12-096206206206205,000433.57
1997-12-086206206206202,000433.57
1997-12-056206206206202,000433.57
1997-12-046206206206204,000433.57
1997-12-036206206206202,000433.57
1997-12-026206206206203,000433.57
1997-12-016056056056055,000423.08
1997-11-286006006006004,000419.58
1997-11-275916005916009,000419.58
1997-11-265925955925952,000416.08
1997-11-256006006006002,000419.58
1997-11-216006006006003,000419.58
1997-11-206016016006004,000419.58
1997-11-186006006006001,000419.58
1997-11-146006006006001,000419.58
1997-11-106006016006013,000420.28
1997-11-076206206206201,000433.57
1997-10-316106106106102,000426.57
1997-10-296016016016015,000420.28
1997-10-285926005926003,000419.58
1997-10-276006006006001,000419.58
1997-10-236016015856006,000419.58
1997-10-226026026026023,000420.98
1997-10-216006006006001,000419.58
1997-10-176156156006003,000419.58
1997-10-136056056056051,000423.08
1997-10-096006006006001,000419.58
1997-10-086006006006001,000419.58
1997-10-036006006006001,000419.58
1997-10-026006016006004,000419.58
1997-10-016006006006002,000419.58
1997-09-2962062062062010,000433.57
1997-09-266206206206203,000433.57
1997-09-226396396396391,000446.85
1997-09-196596596596595,000460.84
1997-09-176596596596591,000460.84
1997-09-166606606606601,000461.54
1997-09-126606616606615,000462.24
1997-09-116666666666663,000465.73
1997-09-106706846706845,000478.32
1997-09-096856856856851,000479.02
1997-09-086856856856852,000479.02
1997-09-056806806806801,000475.52
1997-09-046806806756756,000472.03
1997-09-037007006906908,000482.52
1997-09-026906906906901,000482.52
1997-09-017007006906905,000482.52
1997-08-2970070070070021,000489.51
1997-08-287007007007003,000489.51
1997-08-2766570066570010,000489.51
1997-08-2669069068068510,000479.02
1997-08-2569069069069011,000482.52
1997-08-218408408288299,000579.72
1997-08-208508508508508,000594.41
1997-08-188838838788806,000615.39
1997-08-159039039039031,000631.47
1997-08-149209209109107,000636.36
1997-08-1392093092092016,000643.36
1997-08-1293193193093023,000650.35
1997-08-1194195093893837,000655.94
1997-08-0894794793894535,000660.84
1997-08-07950952940950272,000664.34

分割・併合履歴 : [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株