5184 (株)ニチリン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 201 | 227 | 201 | 227 | 2,000 | 158.74 |
| 2001-12-27 | 217 | 217 | 217 | 217 | 1,000 | 151.75 |
| 2001-12-25 | 197 | 217 | 197 | 217 | 2,000 | 151.75 |
| 2001-12-21 | 200 | 200 | 200 | 200 | 1,000 | 139.86 |
| 2001-12-18 | 250 | 250 | 250 | 250 | 2,000 | 174.83 |
| 2001-12-17 | 225 | 225 | 225 | 225 | 1,000 | 157.34 |
| 2001-12-13 | 215 | 225 | 215 | 225 | 2,000 | 157.34 |
| 2001-12-12 | 250 | 250 | 250 | 250 | 1,000 | 174.83 |
| 2001-12-07 | 240 | 245 | 240 | 245 | 5,000 | 171.33 |
| 2001-12-05 | 240 | 240 | 240 | 240 | 1,000 | 167.83 |
| 2001-12-03 | 230 | 230 | 230 | 230 | 1,000 | 160.84 |
| 2001-11-29 | 230 | 230 | 230 | 230 | 1,000 | 160.84 |
| 2001-11-27 | 230 | 230 | 230 | 230 | 1,000 | 160.84 |
| 2001-11-26 | 210 | 230 | 210 | 230 | 2,000 | 160.84 |
| 2001-11-21 | 218 | 218 | 218 | 218 | 4,000 | 152.45 |
| 2001-11-20 | 218 | 218 | 218 | 218 | 6,000 | 152.45 |
| 2001-11-19 | 218 | 218 | 218 | 218 | 1,000 | 152.45 |
| 2001-11-15 | 238 | 238 | 238 | 238 | 2,000 | 166.43 |
| 2001-11-13 | 242 | 242 | 242 | 242 | 1,000 | 169.23 |
| 2001-11-07 | 235 | 245 | 235 | 245 | 3,000 | 171.33 |
| 2001-11-01 | 257 | 257 | 257 | 257 | 1,000 | 179.72 |
| 2001-10-31 | 257 | 257 | 257 | 257 | 1,000 | 179.72 |
| 2001-10-30 | 250 | 250 | 250 | 250 | 5,000 | 174.83 |
| 2001-10-29 | 245 | 245 | 245 | 245 | 2,000 | 171.33 |
| 2001-10-25 | 245 | 245 | 245 | 245 | 1,000 | 171.33 |
| 2001-10-22 | 245 | 245 | 245 | 245 | 1,000 | 171.33 |
| 2001-10-17 | 260 | 265 | 260 | 265 | 4,000 | 185.32 |
| 2001-10-15 | 250 | 250 | 250 | 250 | 1,000 | 174.83 |
| 2001-10-11 | 242 | 242 | 242 | 242 | 1,000 | 169.23 |
| 2001-10-05 | 242 | 242 | 242 | 242 | 1,000 | 169.23 |
| 2001-10-04 | 240 | 240 | 240 | 240 | 1,000 | 167.83 |
| 2001-09-28 | 240 | 240 | 240 | 240 | 1,000 | 167.83 |
| 2001-09-19 | 243 | 243 | 243 | 243 | 1,000 | 169.93 |
| 2001-09-17 | 223 | 223 | 223 | 223 | 2,000 | 155.94 |
| 2001-09-14 | 223 | 223 | 223 | 223 | 2,000 | 155.94 |
| 2001-09-12 | 220 | 220 | 220 | 220 | 1,000 | 153.85 |
| 2001-09-06 | 230 | 230 | 222 | 222 | 3,000 | 155.25 |
| 2001-09-04 | 255 | 255 | 255 | 255 | 1,000 | 178.32 |
| 2001-08-31 | 257 | 257 | 256 | 256 | 2,000 | 179.02 |
| 2001-08-29 | 256 | 256 | 256 | 256 | 1,000 | 179.02 |
| 2001-08-24 | 241 | 241 | 240 | 240 | 2,000 | 167.83 |
| 2001-08-20 | 259 | 259 | 259 | 259 | 1,000 | 181.12 |
| 2001-08-16 | 260 | 260 | 260 | 260 | 1,000 | 181.82 |
| 2001-08-15 | 250 | 250 | 250 | 250 | 1,000 | 174.83 |
| 2001-08-13 | 241 | 241 | 241 | 241 | 1,000 | 168.53 |
| 2001-08-08 | 242 | 242 | 242 | 242 | 1,000 | 169.23 |
| 2001-08-03 | 257 | 257 | 257 | 257 | 6,000 | 179.72 |
| 2001-07-31 | 253 | 253 | 253 | 253 | 1,000 | 176.92 |
| 2001-07-30 | 254 | 254 | 253 | 253 | 5,000 | 176.92 |
| 2001-07-26 | 253 | 253 | 253 | 253 | 1,000 | 176.92 |
| 2001-07-23 | 258 | 258 | 258 | 258 | 1,000 | 180.42 |
| 2001-07-19 | 258 | 258 | 258 | 258 | 2,000 | 180.42 |
| 2001-07-17 | 265 | 265 | 265 | 265 | 3,000 | 185.32 |
| 2001-07-11 | 252 | 252 | 252 | 252 | 1,000 | 176.22 |
| 2001-07-09 | 266 | 266 | 266 | 266 | 1,000 | 186.01 |
| 2001-07-05 | 251 | 251 | 251 | 251 | 2,000 | 175.52 |
| 2001-07-04 | 250 | 250 | 250 | 250 | 1,000 | 174.83 |
| 2001-07-02 | 250 | 250 | 250 | 250 | 1,000 | 174.83 |
| 2001-06-29 | 249 | 249 | 249 | 249 | 5,000 | 174.13 |
| 2001-06-28 | 247 | 249 | 247 | 249 | 2,000 | 174.13 |
| 2001-06-27 | 250 | 250 | 250 | 250 | 7,000 | 174.83 |
| 2001-06-25 | 259 | 259 | 259 | 259 | 3,000 | 181.12 |
| 2001-06-22 | 259 | 259 | 259 | 259 | 1,000 | 181.12 |
| 2001-06-21 | 255 | 255 | 255 | 255 | 2,000 | 178.32 |
| 2001-06-20 | 290 | 290 | 290 | 290 | 1,000 | 202.80 |
| 2001-06-18 | 295 | 295 | 295 | 295 | 1,000 | 206.29 |
| 2001-06-15 | 260 | 260 | 260 | 260 | 1,000 | 181.82 |
| 2001-06-14 | 250 | 250 | 250 | 250 | 1,000 | 174.83 |
| 2001-06-12 | 264 | 264 | 264 | 264 | 1,000 | 184.62 |
| 2001-06-08 | 264 | 264 | 264 | 264 | 1,000 | 184.62 |
| 2001-06-06 | 257 | 257 | 257 | 257 | 1,000 | 179.72 |
| 2001-05-30 | 281 | 281 | 281 | 281 | 1,000 | 196.50 |
| 2001-05-28 | 281 | 281 | 281 | 281 | 1,000 | 196.50 |
| 2001-05-24 | 281 | 281 | 281 | 281 | 1,000 | 196.50 |
| 2001-05-22 | 281 | 281 | 281 | 281 | 1,000 | 196.50 |
| 2001-05-21 | 282 | 282 | 282 | 282 | 1,000 | 197.20 |
| 2001-05-15 | 298 | 298 | 298 | 298 | 2,000 | 208.39 |
| 2001-05-10 | 292 | 292 | 292 | 292 | 1,000 | 204.20 |
| 2001-05-07 | 281 | 281 | 281 | 281 | 2,000 | 196.50 |
| 2001-05-02 | 320 | 320 | 320 | 320 | 2,000 | 223.78 |
| 2001-05-01 | 318 | 318 | 318 | 318 | 4,000 | 222.38 |
| 2001-04-27 | 315 | 315 | 315 | 315 | 1,000 | 220.28 |
| 2001-04-23 | 291 | 291 | 291 | 291 | 1,000 | 203.50 |
| 2001-04-16 | 315 | 318 | 315 | 318 | 2,000 | 222.38 |
| 2001-04-13 | 310 | 310 | 310 | 310 | 1,000 | 216.78 |
| 2001-04-02 | 320 | 320 | 320 | 320 | 1,000 | 223.78 |
| 2001-03-29 | 310 | 310 | 310 | 310 | 2,000 | 216.78 |
| 2001-03-28 | 310 | 310 | 310 | 310 | 1,000 | 216.78 |
| 2001-03-27 | 288 | 300 | 288 | 300 | 4,000 | 209.79 |
| 2001-03-26 | 245 | 295 | 245 | 295 | 3,000 | 206.29 |
| 2001-03-22 | 275 | 275 | 275 | 275 | 1,000 | 192.31 |
| 2001-03-15 | 310 | 310 | 310 | 310 | 2,000 | 216.78 |
| 2001-03-07 | 310 | 310 | 310 | 310 | 2,000 | 216.78 |
| 2001-03-05 | 310 | 310 | 310 | 310 | 1,000 | 216.78 |
| 2001-03-02 | 310 | 310 | 310 | 310 | 2,000 | 216.78 |
| 2001-03-01 | 307 | 308 | 307 | 308 | 2,000 | 215.39 |
| 2001-02-27 | 285 | 285 | 285 | 285 | 1,000 | 199.30 |
| 2001-02-23 | 270 | 270 | 270 | 270 | 1,000 | 188.81 |
| 2001-02-16 | 310 | 310 | 310 | 310 | 3,000 | 216.78 |
| 2001-02-14 | 305 | 305 | 305 | 305 | 1,000 | 213.29 |
| 2001-02-08 | 307 | 307 | 307 | 307 | 1,000 | 214.69 |
| 2001-02-07 | 307 | 307 | 307 | 307 | 1,000 | 214.69 |
| 2001-01-31 | 307 | 307 | 307 | 307 | 1,000 | 214.69 |
| 2001-01-29 | 322 | 322 | 322 | 322 | 6,000 | 225.18 |
| 2001-01-24 | 322 | 322 | 322 | 322 | 1,000 | 225.18 |
| 2001-01-18 | 330 | 330 | 330 | 330 | 1,000 | 230.77 |
| 2001-01-17 | 330 | 330 | 330 | 330 | 1,000 | 230.77 |
| 2001-01-10 | 332 | 332 | 332 | 332 | 1,000 | 232.17 |
| 2001-01-05 | 344 | 344 | 343 | 343 | 4,000 | 239.86 |
| 2001-01-04 | 344 | 344 | 344 | 344 | 7,000 | 240.56 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株