5184 (株)ニチリン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 251 | 251 | 251 | 251 | 2,000 | 175.52 |
| 2003-12-25 | 250 | 250 | 250 | 250 | 3,000 | 174.83 |
| 2003-12-24 | 251 | 251 | 250 | 250 | 3,000 | 174.83 |
| 2003-12-22 | 251 | 251 | 251 | 251 | 2,000 | 175.52 |
| 2003-12-19 | 251 | 251 | 251 | 251 | 1,000 | 175.52 |
| 2003-12-18 | 251 | 253 | 251 | 253 | 3,000 | 176.92 |
| 2003-12-17 | 254 | 254 | 254 | 254 | 4,000 | 177.62 |
| 2003-12-16 | 250 | 250 | 250 | 250 | 2,000 | 174.83 |
| 2003-12-15 | 247 | 250 | 247 | 250 | 3,000 | 174.83 |
| 2003-12-12 | 244 | 244 | 244 | 244 | 1,000 | 170.63 |
| 2003-12-10 | 251 | 251 | 251 | 251 | 3,000 | 175.52 |
| 2003-12-08 | 240 | 240 | 240 | 240 | 1,000 | 167.83 |
| 2003-12-05 | 241 | 244 | 235 | 235 | 9,000 | 164.34 |
| 2003-12-04 | 250 | 255 | 245 | 245 | 8,000 | 171.33 |
| 2003-12-01 | 252 | 252 | 252 | 252 | 3,000 | 176.22 |
| 2003-11-28 | 264 | 264 | 252 | 252 | 4,000 | 176.22 |
| 2003-11-27 | 264 | 264 | 264 | 264 | 2,000 | 184.62 |
| 2003-11-26 | 262 | 262 | 262 | 262 | 7,000 | 183.22 |
| 2003-11-25 | 262 | 262 | 262 | 262 | 1,000 | 183.22 |
| 2003-11-18 | 296 | 296 | 296 | 296 | 1,000 | 206.99 |
| 2003-11-17 | 296 | 296 | 296 | 296 | 2,000 | 206.99 |
| 2003-11-06 | 296 | 296 | 296 | 296 | 1,000 | 206.99 |
| 2003-10-29 | 299 | 299 | 299 | 299 | 2,000 | 209.09 |
| 2003-10-23 | 299 | 299 | 299 | 299 | 1,000 | 209.09 |
| 2003-10-22 | 300 | 300 | 300 | 300 | 2,000 | 209.79 |
| 2003-10-21 | 301 | 301 | 300 | 300 | 5,000 | 209.79 |
| 2003-10-20 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2003-10-15 | 300 | 300 | 300 | 300 | 6,000 | 209.79 |
| 2003-10-14 | 301 | 305 | 301 | 305 | 2,000 | 213.29 |
| 2003-10-09 | 309 | 309 | 309 | 309 | 1,000 | 216.08 |
| 2003-10-08 | 310 | 310 | 310 | 310 | 2,000 | 216.78 |
| 2003-10-03 | 310 | 310 | 310 | 310 | 3,000 | 216.78 |
| 2003-10-01 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2003-09-29 | 330 | 330 | 330 | 330 | 4,000 | 230.77 |
| 2003-09-24 | 330 | 330 | 330 | 330 | 1,000 | 230.77 |
| 2003-09-19 | 338 | 338 | 338 | 338 | 1,000 | 236.36 |
| 2003-09-16 | 340 | 340 | 340 | 340 | 1,000 | 237.76 |
| 2003-09-10 | 340 | 340 | 340 | 340 | 3,000 | 237.76 |
| 2003-09-03 | 342 | 345 | 342 | 345 | 2,000 | 241.26 |
| 2003-09-02 | 342 | 342 | 342 | 342 | 3,000 | 239.16 |
| 2003-09-01 | 342 | 342 | 341 | 341 | 2,000 | 238.46 |
| 2003-08-29 | 340 | 340 | 340 | 340 | 6,000 | 237.76 |
| 2003-08-27 | 330 | 340 | 330 | 340 | 2,000 | 237.76 |
| 2003-08-25 | 346 | 346 | 346 | 346 | 3,000 | 241.96 |
| 2003-08-22 | 350 | 350 | 345 | 345 | 5,000 | 241.26 |
| 2003-08-19 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2003-08-18 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2003-08-15 | 295 | 295 | 295 | 295 | 1,000 | 206.29 |
| 2003-08-14 | 301 | 301 | 295 | 295 | 8,000 | 206.29 |
| 2003-08-13 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2003-08-11 | 300 | 300 | 300 | 300 | 2,000 | 209.79 |
| 2003-07-30 | 301 | 318 | 301 | 318 | 3,000 | 222.38 |
| 2003-07-29 | 298 | 301 | 298 | 301 | 4,000 | 210.49 |
| 2003-07-17 | 295 | 295 | 295 | 295 | 1,000 | 206.29 |
| 2003-07-16 | 301 | 301 | 301 | 301 | 6,000 | 210.49 |
| 2003-07-07 | 291 | 291 | 291 | 291 | 2,000 | 203.50 |
| 2003-07-03 | 295 | 295 | 295 | 295 | 1,000 | 206.29 |
| 2003-07-01 | 300 | 300 | 300 | 300 | 4,000 | 209.79 |
| 2003-06-30 | 295 | 295 | 295 | 295 | 1,000 | 206.29 |
| 2003-06-27 | 295 | 295 | 295 | 295 | 1,000 | 206.29 |
| 2003-06-26 | 295 | 295 | 295 | 295 | 2,000 | 206.29 |
| 2003-06-20 | 298 | 298 | 298 | 298 | 1,000 | 208.39 |
| 2003-06-16 | 296 | 296 | 296 | 296 | 1,000 | 206.99 |
| 2003-06-11 | 275 | 275 | 275 | 275 | 1,000 | 192.31 |
| 2003-06-04 | 288 | 290 | 288 | 290 | 3,000 | 202.80 |
| 2003-05-29 | 295 | 295 | 295 | 295 | 2,000 | 206.29 |
| 2003-05-26 | 295 | 295 | 295 | 295 | 1,000 | 206.29 |
| 2003-05-22 | 300 | 300 | 300 | 300 | 1,000 | 209.79 |
| 2003-05-16 | 270 | 270 | 270 | 270 | 1,000 | 188.81 |
| 2003-05-15 | 269 | 269 | 269 | 269 | 1,000 | 188.11 |
| 2003-05-13 | 258 | 258 | 258 | 258 | 1,000 | 180.42 |
| 2003-05-12 | 236 | 261 | 236 | 261 | 9,000 | 182.52 |
| 2003-05-09 | 230 | 248 | 226 | 248 | 6,000 | 173.43 |
| 2003-05-08 | 235 | 235 | 225 | 235 | 7,000 | 164.34 |
| 2003-05-07 | 225 | 225 | 225 | 225 | 1,000 | 157.34 |
| 2003-05-06 | 235 | 235 | 235 | 235 | 1,000 | 164.34 |
| 2003-04-30 | 250 | 250 | 225 | 225 | 3,000 | 157.34 |
| 2003-04-22 | 226 | 250 | 226 | 250 | 4,000 | 174.83 |
| 2003-04-17 | 234 | 234 | 234 | 234 | 2,000 | 163.64 |
| 2003-04-07 | 222 | 222 | 222 | 222 | 1,000 | 155.25 |
| 2003-04-03 | 222 | 222 | 222 | 222 | 1,000 | 155.25 |
| 2003-03-31 | 227 | 227 | 226 | 226 | 10,000 | 158.04 |
| 2003-03-28 | 227 | 227 | 226 | 226 | 2,000 | 158.04 |
| 2003-03-27 | 227 | 227 | 227 | 227 | 1,000 | 158.74 |
| 2003-03-25 | 222 | 222 | 222 | 222 | 12,000 | 155.25 |
| 2003-03-19 | 219 | 219 | 219 | 219 | 1,000 | 153.15 |
| 2003-03-18 | 215 | 215 | 215 | 215 | 1,000 | 150.35 |
| 2003-03-17 | 210 | 210 | 210 | 210 | 1,000 | 146.85 |
| 2003-03-07 | 210 | 210 | 210 | 210 | 6,000 | 146.85 |
| 2003-02-28 | 201 | 201 | 201 | 201 | 1,000 | 140.56 |
| 2003-02-27 | 203 | 203 | 203 | 203 | 3,000 | 141.96 |
| 2003-02-19 | 192 | 192 | 192 | 192 | 1,000 | 134.27 |
| 2003-02-18 | 201 | 201 | 201 | 201 | 2,000 | 140.56 |
| 2003-02-17 | 197 | 200 | 197 | 200 | 3,000 | 139.86 |
| 2003-02-07 | 197 | 197 | 197 | 197 | 1,000 | 137.76 |
| 2003-02-03 | 214 | 214 | 214 | 214 | 1,000 | 149.65 |
| 2003-01-30 | 200 | 200 | 200 | 200 | 1,000 | 139.86 |
| 2003-01-29 | 197 | 197 | 197 | 197 | 1,000 | 137.76 |
| 2003-01-20 | 197 | 197 | 197 | 197 | 1,000 | 137.76 |
| 2003-01-17 | 193 | 193 | 193 | 193 | 1,000 | 134.97 |
| 2003-01-14 | 185 | 185 | 185 | 185 | 1,000 | 129.37 |
| 2003-01-07 | 185 | 185 | 185 | 185 | 1,000 | 129.37 |
| 2003-01-06 | 204 | 204 | 204 | 204 | 12,000 | 142.66 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株
