5184 (株)ニチリン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 339 | 344 | 339 | 344 | 7,000 | 240.56 |
| 2000-12-22 | 339 | 339 | 339 | 339 | 2,000 | 237.06 |
| 2000-12-18 | 340 | 340 | 339 | 339 | 6,000 | 237.06 |
| 2000-12-14 | 339 | 339 | 339 | 339 | 1,000 | 237.06 |
| 2000-12-11 | 320 | 320 | 320 | 320 | 1,000 | 223.78 |
| 2000-12-04 | 325 | 325 | 325 | 325 | 1,000 | 227.27 |
| 2000-12-01 | 325 | 325 | 325 | 325 | 1,000 | 227.27 |
| 2000-11-28 | 283 | 300 | 283 | 300 | 2,000 | 209.79 |
| 2000-11-21 | 281 | 281 | 281 | 281 | 1,000 | 196.50 |
| 2000-11-15 | 330 | 330 | 330 | 330 | 2,000 | 230.77 |
| 2000-10-30 | 340 | 340 | 340 | 340 | 8,000 | 237.76 |
| 2000-10-26 | 340 | 340 | 340 | 340 | 1,000 | 237.76 |
| 2000-10-17 | 343 | 343 | 343 | 343 | 1,000 | 239.86 |
| 2000-10-16 | 340 | 340 | 340 | 340 | 3,000 | 237.76 |
| 2000-10-05 | 340 | 340 | 340 | 340 | 1,000 | 237.76 |
| 2000-10-04 | 302 | 302 | 302 | 302 | 1,000 | 211.19 |
| 2000-09-28 | 301 | 301 | 301 | 301 | 1,000 | 210.49 |
| 2000-09-20 | 325 | 325 | 325 | 325 | 1,000 | 227.27 |
| 2000-09-18 | 321 | 321 | 321 | 321 | 1,000 | 224.48 |
| 2000-09-14 | 321 | 321 | 321 | 321 | 3,000 | 224.48 |
| 2000-09-13 | 320 | 320 | 320 | 320 | 1,000 | 223.78 |
| 2000-09-08 | 320 | 320 | 320 | 320 | 1,000 | 223.78 |
| 2000-09-04 | 381 | 385 | 381 | 385 | 2,000 | 269.23 |
| 2000-08-29 | 312 | 312 | 312 | 312 | 3,000 | 218.18 |
| 2000-08-28 | 310 | 310 | 310 | 310 | 1,000 | 216.78 |
| 2000-08-22 | 341 | 341 | 341 | 341 | 1,000 | 238.46 |
| 2000-08-10 | 330 | 330 | 330 | 330 | 1,000 | 230.77 |
| 2000-07-31 | 340 | 340 | 340 | 340 | 1,000 | 237.76 |
| 2000-07-26 | 330 | 330 | 330 | 330 | 1,000 | 230.77 |
| 2000-07-25 | 325 | 325 | 323 | 323 | 2,000 | 225.87 |
| 2000-07-17 | 400 | 400 | 400 | 400 | 3,000 | 279.72 |
| 2000-07-13 | 400 | 400 | 400 | 400 | 1,000 | 279.72 |
| 2000-07-10 | 400 | 400 | 400 | 400 | 5,000 | 279.72 |
| 2000-07-05 | 401 | 401 | 383 | 383 | 3,000 | 267.83 |
| 2000-07-04 | 365 | 365 | 365 | 365 | 8,000 | 255.25 |
| 2000-07-03 | 360 | 360 | 360 | 360 | 1,000 | 251.75 |
| 2000-06-30 | 310 | 310 | 310 | 310 | 3,000 | 216.78 |
| 2000-06-29 | 296 | 296 | 295 | 295 | 4,000 | 206.29 |
| 2000-06-28 | 295 | 295 | 295 | 295 | 2,000 | 206.29 |
| 2000-06-23 | 305 | 305 | 305 | 305 | 1,000 | 213.29 |
| 2000-06-20 | 305 | 305 | 305 | 305 | 1,000 | 213.29 |
| 2000-06-19 | 310 | 310 | 305 | 305 | 6,000 | 213.29 |
| 2000-06-09 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2000-06-05 | 290 | 290 | 290 | 290 | 1,000 | 202.80 |
| 2000-05-30 | 300 | 300 | 300 | 300 | 2,000 | 209.79 |
| 2000-05-29 | 299 | 300 | 299 | 300 | 3,000 | 209.79 |
| 2000-05-25 | 300 | 300 | 300 | 300 | 2,000 | 209.79 |
| 2000-05-24 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2000-05-17 | 300 | 300 | 300 | 300 | 2,000 | 209.79 |
| 2000-05-15 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2000-05-11 | 296 | 296 | 296 | 296 | 1,000 | 206.99 |
| 2000-05-08 | 300 | 300 | 300 | 300 | 5,000 | 209.79 |
| 2000-05-02 | 300 | 300 | 300 | 300 | 4,000 | 209.79 |
| 2000-05-01 | 298 | 298 | 298 | 298 | 4,000 | 208.39 |
| 2000-04-25 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2000-04-24 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2000-04-18 | 300 | 300 | 300 | 300 | 3,000 | 209.79 |
| 2000-04-14 | 300 | 300 | 300 | 300 | 2,000 | 209.79 |
| 2000-04-13 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2000-04-12 | 275 | 275 | 275 | 275 | 1,000 | 192.31 |
| 2000-04-10 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2000-04-07 | 300 | 300 | 300 | 300 | 3,000 | 209.79 |
| 2000-04-05 | 295 | 295 | 295 | 295 | 1,000 | 206.29 |
| 2000-04-04 | 300 | 300 | 295 | 295 | 2,000 | 206.29 |
| 2000-03-31 | 300 | 300 | 300 | 300 | 2,000 | 209.79 |
| 2000-03-30 | 306 | 306 | 306 | 306 | 1,000 | 213.99 |
| 2000-03-29 | 300 | 300 | 300 | 300 | 2,000 | 209.79 |
| 2000-03-27 | 300 | 300 | 300 | 300 | 2,000 | 209.79 |
| 2000-03-21 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2000-03-16 | 301 | 301 | 301 | 301 | 1,000 | 210.49 |
| 2000-03-15 | 301 | 301 | 301 | 301 | 1,000 | 210.49 |
| 2000-03-13 | 300 | 300 | 300 | 300 | 2,000 | 209.79 |
| 2000-03-10 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2000-03-07 | 305 | 305 | 300 | 300 | 2,000 | 209.79 |
| 2000-03-03 | 305 | 305 | 305 | 305 | 1,000 | 213.29 |
| 2000-03-02 | 305 | 305 | 305 | 305 | 1,000 | 213.29 |
| 2000-03-01 | 305 | 305 | 305 | 305 | 2,000 | 213.29 |
| 2000-02-29 | 300 | 300 | 300 | 300 | 2,000 | 209.79 |
| 2000-02-28 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2000-02-24 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2000-02-21 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2000-02-18 | 305 | 305 | 305 | 305 | 3,000 | 213.29 |
| 2000-02-15 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2000-02-09 | 300 | 300 | 295 | 295 | 2,000 | 206.29 |
| 2000-02-07 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2000-02-04 | 295 | 295 | 295 | 295 | 2,000 | 206.29 |
| 2000-02-02 | 316 | 316 | 315 | 315 | 4,000 | 220.28 |
| 2000-01-31 | 315 | 315 | 315 | 315 | 2,000 | 220.28 |
| 2000-01-27 | 300 | 300 | 300 | 300 | 2,000 | 209.79 |
| 2000-01-26 | 315 | 315 | 315 | 315 | 1,000 | 220.28 |
| 2000-01-25 | 315 | 315 | 315 | 315 | 1,000 | 220.28 |
| 2000-01-17 | 350 | 350 | 350 | 350 | 3,000 | 244.76 |
| 2000-01-14 | 330 | 330 | 320 | 330 | 4,000 | 230.77 |
| 2000-01-11 | 315 | 339 | 315 | 339 | 3,000 | 237.06 |
| 2000-01-07 | 340 | 340 | 340 | 340 | 1,000 | 237.76 |
| 2000-01-06 | 340 | 340 | 340 | 340 | 1,000 | 237.76 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株