5184 (株)ニチリン の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 340 | 340 | 340 | 340 | 2,000 | 237.76 |
| 1999-12-29 | 340 | 340 | 340 | 340 | 6,000 | 237.76 |
| 1999-12-28 | 340 | 345 | 340 | 345 | 2,000 | 241.26 |
| 1999-12-27 | 340 | 340 | 340 | 340 | 1,000 | 237.76 |
| 1999-12-24 | 348 | 348 | 348 | 348 | 1,000 | 243.36 |
| 1999-12-22 | 310 | 350 | 310 | 350 | 3,000 | 244.76 |
| 1999-12-20 | 350 | 350 | 349 | 349 | 2,000 | 244.06 |
| 1999-12-17 | 350 | 350 | 350 | 350 | 2,000 | 244.76 |
| 1999-12-15 | 380 | 380 | 380 | 380 | 2,000 | 265.73 |
| 1999-12-14 | 350 | 350 | 340 | 340 | 5,000 | 237.76 |
| 1999-12-08 | 370 | 370 | 370 | 370 | 3,000 | 258.74 |
| 1999-12-03 | 379 | 379 | 379 | 379 | 2,000 | 265.04 |
| 1999-11-29 | 399 | 399 | 399 | 399 | 2,000 | 279.02 |
| 1999-11-24 | 400 | 400 | 400 | 400 | 1,000 | 279.72 |
| 1999-11-22 | 335 | 335 | 335 | 335 | 1,000 | 234.27 |
| 1999-11-17 | 350 | 410 | 350 | 410 | 2,000 | 286.71 |
| 1999-11-16 | 380 | 380 | 380 | 380 | 2,000 | 265.73 |
| 1999-11-15 | 430 | 430 | 430 | 430 | 2,000 | 300.70 |
| 1999-11-08 | 450 | 450 | 450 | 450 | 2,000 | 314.69 |
| 1999-10-29 | 475 | 475 | 475 | 475 | 2,000 | 332.17 |
| 1999-10-28 | 450 | 450 | 450 | 450 | 2,000 | 314.69 |
| 1999-10-27 | 400 | 450 | 400 | 450 | 2,000 | 314.69 |
| 1999-10-26 | 415 | 415 | 415 | 415 | 1,000 | 290.21 |
| 1999-10-21 | 475 | 475 | 475 | 475 | 1,000 | 332.17 |
| 1999-10-15 | 490 | 490 | 490 | 490 | 2,000 | 342.66 |
| 1999-09-29 | 500 | 500 | 490 | 490 | 2,000 | 342.66 |
| 1999-09-16 | 524 | 524 | 524 | 524 | 1,000 | 366.43 |
| 1999-09-13 | 525 | 525 | 525 | 525 | 1,000 | 367.13 |
| 1999-09-10 | 529 | 530 | 529 | 530 | 2,000 | 370.63 |
| 1999-09-09 | 534 | 534 | 452 | 452 | 2,000 | 316.08 |
| 1999-09-08 | 530 | 530 | 530 | 530 | 3,000 | 370.63 |
| 1999-09-03 | 536 | 536 | 535 | 535 | 4,000 | 374.13 |
| 1999-09-01 | 540 | 540 | 540 | 540 | 3,000 | 377.62 |
| 1999-08-30 | 535 | 535 | 535 | 535 | 3,000 | 374.13 |
| 1999-08-27 | 534 | 534 | 533 | 533 | 3,000 | 372.73 |
| 1999-08-25 | 531 | 531 | 531 | 531 | 1,000 | 371.33 |
| 1999-08-24 | 531 | 531 | 531 | 531 | 1,000 | 371.33 |
| 1999-08-23 | 539 | 540 | 539 | 539 | 3,000 | 376.92 |
| 1999-08-20 | 560 | 560 | 540 | 540 | 8,000 | 377.62 |
| 1999-08-18 | 560 | 560 | 560 | 560 | 2,000 | 391.61 |
| 1999-08-17 | 560 | 560 | 558 | 558 | 3,000 | 390.21 |
| 1999-08-12 | 560 | 560 | 560 | 560 | 2,000 | 391.61 |
| 1999-08-05 | 600 | 600 | 580 | 580 | 4,000 | 405.59 |
| 1999-08-04 | 659 | 659 | 610 | 610 | 4,000 | 426.57 |
| 1999-08-03 | 650 | 650 | 650 | 650 | 3,000 | 454.55 |
| 1999-08-02 | 615 | 615 | 615 | 615 | 5,000 | 430.07 |
| 1999-07-30 | 734 | 734 | 710 | 715 | 4,000 | 500 |
| 1999-07-29 | 750 | 750 | 721 | 750 | 20,000 | 524.48 |
| 1999-07-28 | 719 | 726 | 715 | 726 | 10,000 | 507.69 |
| 1999-07-27 | 750 | 770 | 720 | 720 | 14,000 | 503.50 |
| 1999-07-26 | 672 | 722 | 650 | 722 | 34,000 | 504.90 |
| 1999-07-23 | 565 | 622 | 565 | 622 | 20,000 | 434.97 |
| 1999-07-21 | 570 | 570 | 570 | 570 | 1,000 | 398.60 |
| 1999-07-16 | 570 | 570 | 570 | 570 | 1,000 | 398.60 |
| 1999-07-15 | 580 | 580 | 580 | 580 | 2,000 | 405.59 |
| 1999-07-14 | 569 | 580 | 569 | 580 | 5,000 | 405.59 |
| 1999-07-13 | 550 | 569 | 550 | 569 | 11,000 | 397.90 |
| 1999-07-12 | 510 | 535 | 510 | 535 | 11,000 | 374.13 |
| 1999-07-09 | 515 | 515 | 500 | 500 | 4,000 | 349.65 |
| 1999-07-08 | 520 | 520 | 520 | 520 | 5,000 | 363.64 |
| 1999-07-07 | 503 | 511 | 503 | 510 | 7,000 | 356.64 |
| 1999-07-05 | 490 | 500 | 490 | 500 | 4,000 | 349.65 |
| 1999-07-02 | 487 | 487 | 487 | 487 | 1,000 | 340.56 |
| 1999-06-30 | 490 | 510 | 490 | 510 | 5,000 | 356.64 |
| 1999-06-29 | 486 | 486 | 486 | 486 | 2,000 | 339.86 |
| 1999-06-28 | 486 | 486 | 486 | 486 | 2,000 | 339.86 |
| 1999-06-25 | 536 | 536 | 536 | 536 | 3,000 | 374.83 |
| 1999-06-24 | 459 | 459 | 459 | 459 | 1,000 | 320.98 |
| 1999-06-23 | 470 | 475 | 458 | 458 | 4,000 | 320.28 |
| 1999-06-22 | 468 | 468 | 468 | 468 | 1,000 | 327.27 |
| 1999-06-16 | 447 | 447 | 447 | 447 | 1,000 | 312.59 |
| 1999-06-15 | 445 | 445 | 445 | 445 | 1,000 | 311.19 |
| 1999-06-09 | 440 | 440 | 440 | 440 | 4,000 | 307.69 |
| 1999-06-08 | 440 | 440 | 440 | 440 | 1,000 | 307.69 |
| 1999-05-31 | 440 | 440 | 440 | 440 | 2,000 | 307.69 |
| 1999-05-26 | 440 | 440 | 440 | 440 | 2,000 | 307.69 |
| 1999-05-25 | 440 | 440 | 440 | 440 | 1,000 | 307.69 |
| 1999-05-24 | 440 | 440 | 440 | 440 | 1,000 | 307.69 |
| 1999-05-17 | 466 | 466 | 450 | 460 | 17,000 | 321.68 |
| 1999-05-13 | 464 | 464 | 464 | 464 | 1,000 | 324.48 |
| 1999-05-12 | 465 | 465 | 465 | 465 | 1,000 | 325.18 |
| 1999-05-07 | 464 | 464 | 464 | 464 | 1,000 | 324.48 |
| 1999-04-30 | 463 | 463 | 463 | 463 | 3,000 | 323.78 |
| 1999-04-21 | 461 | 461 | 461 | 461 | 1,000 | 322.38 |
| 1999-04-16 | 460 | 460 | 460 | 460 | 1,000 | 321.68 |
| 1999-04-14 | 460 | 460 | 460 | 460 | 1,000 | 321.68 |
| 1999-04-13 | 460 | 460 | 460 | 460 | 1,000 | 321.68 |
| 1999-04-09 | 463 | 463 | 463 | 463 | 1,000 | 323.78 |
| 1999-04-07 | 455 | 455 | 455 | 455 | 1,000 | 318.18 |
| 1999-04-02 | 455 | 455 | 455 | 455 | 2,000 | 318.18 |
| 1999-04-01 | 455 | 455 | 455 | 455 | 1,000 | 318.18 |
| 1999-03-29 | 455 | 455 | 455 | 455 | 2,000 | 318.18 |
| 1999-03-24 | 467 | 467 | 467 | 467 | 1,000 | 326.57 |
| 1999-03-23 | 467 | 467 | 467 | 467 | 1,000 | 326.57 |
| 1999-03-16 | 465 | 465 | 465 | 465 | 2,000 | 325.18 |
| 1999-03-15 | 466 | 466 | 465 | 465 | 3,000 | 325.18 |
| 1999-03-08 | 450 | 450 | 450 | 450 | 1,000 | 314.69 |
| 1999-03-02 | 450 | 450 | 450 | 450 | 1,000 | 314.69 |
| 1999-03-01 | 449 | 449 | 449 | 449 | 3,000 | 313.99 |
| 1999-02-18 | 450 | 450 | 450 | 450 | 1,000 | 314.69 |
| 1999-02-17 | 450 | 450 | 450 | 450 | 1,000 | 314.69 |
| 1999-02-10 | 450 | 450 | 450 | 450 | 2,000 | 314.69 |
| 1999-02-09 | 450 | 450 | 450 | 450 | 1,000 | 314.69 |
| 1999-01-29 | 455 | 460 | 450 | 450 | 5,000 | 314.69 |
| 1999-01-20 | 460 | 460 | 460 | 460 | 7,000 | 321.68 |
| 1999-01-19 | 460 | 460 | 460 | 460 | 1,000 | 321.68 |
| 1999-01-18 | 418 | 418 | 418 | 418 | 1,000 | 292.31 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株