5184 (株)ニチリン の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 525 | 525 | 525 | 525 | 1,000 | 367.13 |
| 2004-12-29 | 512 | 515 | 512 | 515 | 2,000 | 360.14 |
| 2004-12-28 | 510 | 510 | 510 | 510 | 4,000 | 356.64 |
| 2004-12-27 | 510 | 510 | 510 | 510 | 1,000 | 356.64 |
| 2004-12-24 | 502 | 510 | 502 | 510 | 7,000 | 356.64 |
| 2004-12-22 | 512 | 512 | 511 | 512 | 5,000 | 358.04 |
| 2004-12-21 | 549 | 549 | 511 | 511 | 3,000 | 357.34 |
| 2004-12-20 | 573 | 573 | 560 | 560 | 10,000 | 391.61 |
| 2004-12-17 | 493 | 493 | 493 | 493 | 1,000 | 344.76 |
| 2004-12-16 | 490 | 490 | 486 | 486 | 3,000 | 339.86 |
| 2004-12-15 | 480 | 486 | 480 | 486 | 7,000 | 339.86 |
| 2004-12-13 | 475 | 475 | 475 | 475 | 1,000 | 332.17 |
| 2004-12-10 | 475 | 475 | 475 | 475 | 1,000 | 332.17 |
| 2004-12-09 | 475 | 475 | 475 | 475 | 2,000 | 332.17 |
| 2004-12-08 | 472 | 480 | 472 | 480 | 2,000 | 335.66 |
| 2004-12-07 | 480 | 480 | 480 | 480 | 1,000 | 335.66 |
| 2004-12-06 | 480 | 480 | 480 | 480 | 1,000 | 335.66 |
| 2004-12-03 | 481 | 481 | 481 | 481 | 4,000 | 336.36 |
| 2004-12-01 | 480 | 480 | 480 | 480 | 2,000 | 335.66 |
| 2004-11-29 | 485 | 485 | 470 | 475 | 5,000 | 332.17 |
| 2004-11-26 | 491 | 491 | 491 | 491 | 1,000 | 343.36 |
| 2004-11-25 | 490 | 490 | 490 | 490 | 1,000 | 342.66 |
| 2004-11-24 | 491 | 491 | 491 | 491 | 2,000 | 343.36 |
| 2004-11-22 | 490 | 490 | 490 | 490 | 1,000 | 342.66 |
| 2004-11-18 | 495 | 495 | 495 | 495 | 1,000 | 346.15 |
| 2004-11-17 | 510 | 510 | 510 | 510 | 2,000 | 356.64 |
| 2004-11-16 | 520 | 520 | 520 | 520 | 1,000 | 363.64 |
| 2004-11-12 | 508 | 510 | 508 | 510 | 3,000 | 356.64 |
| 2004-11-11 | 506 | 506 | 506 | 506 | 1,000 | 353.85 |
| 2004-11-10 | 507 | 507 | 506 | 506 | 2,000 | 353.85 |
| 2004-11-05 | 515 | 515 | 510 | 510 | 4,000 | 356.64 |
| 2004-11-02 | 504 | 504 | 504 | 504 | 1,000 | 352.45 |
| 2004-11-01 | 503 | 505 | 503 | 503 | 7,000 | 351.75 |
| 2004-10-29 | 520 | 520 | 502 | 504 | 7,000 | 352.45 |
| 2004-10-28 | 520 | 520 | 520 | 520 | 1,000 | 363.64 |
| 2004-10-19 | 514 | 515 | 514 | 515 | 2,000 | 360.14 |
| 2004-10-18 | 513 | 513 | 512 | 512 | 3,000 | 358.04 |
| 2004-10-15 | 512 | 512 | 512 | 512 | 1,000 | 358.04 |
| 2004-10-14 | 512 | 512 | 512 | 512 | 1,000 | 358.04 |
| 2004-10-13 | 518 | 518 | 518 | 518 | 1,000 | 362.24 |
| 2004-10-12 | 523 | 523 | 523 | 523 | 1,000 | 365.73 |
| 2004-10-08 | 530 | 530 | 525 | 525 | 4,000 | 367.13 |
| 2004-10-07 | 524 | 524 | 524 | 524 | 1,000 | 366.43 |
| 2004-10-06 | 506 | 521 | 506 | 521 | 3,000 | 364.34 |
| 2004-10-05 | 507 | 507 | 506 | 506 | 2,000 | 353.85 |
| 2004-10-04 | 538 | 538 | 506 | 506 | 2,000 | 353.85 |
| 2004-10-01 | 503 | 503 | 503 | 503 | 2,000 | 351.75 |
| 2004-09-29 | 520 | 520 | 520 | 520 | 3,000 | 363.64 |
| 2004-09-28 | 519 | 520 | 519 | 520 | 2,000 | 363.64 |
| 2004-09-27 | 520 | 520 | 520 | 520 | 9,000 | 363.64 |
| 2004-09-24 | 494 | 520 | 494 | 520 | 7,000 | 363.64 |
| 2004-09-17 | 561 | 561 | 552 | 560 | 14,000 | 391.61 |
| 2004-09-16 | 587 | 588 | 587 | 588 | 2,000 | 411.19 |
| 2004-09-15 | 570 | 590 | 560 | 588 | 15,000 | 411.19 |
| 2004-09-14 | 530 | 569 | 529 | 569 | 25,000 | 397.90 |
| 2004-09-13 | 501 | 540 | 501 | 530 | 15,000 | 370.63 |
| 2004-09-10 | 518 | 518 | 500 | 500 | 6,000 | 349.65 |
| 2004-09-09 | 490 | 518 | 490 | 500 | 11,000 | 349.65 |
| 2004-09-08 | 518 | 520 | 515 | 520 | 16,000 | 363.64 |
| 2004-09-06 | 519 | 525 | 517 | 525 | 13,000 | 367.13 |
| 2004-09-03 | 499 | 520 | 499 | 520 | 12,000 | 363.64 |
| 2004-09-02 | 485 | 500 | 480 | 500 | 9,000 | 349.65 |
| 2004-09-01 | 510 | 510 | 500 | 500 | 7,000 | 349.65 |
| 2004-08-31 | 475 | 520 | 465 | 520 | 30,000 | 363.64 |
| 2004-08-30 | 489 | 489 | 468 | 480 | 20,000 | 335.66 |
| 2004-08-27 | 490 | 510 | 480 | 500 | 74,000 | 349.65 |
| 2004-08-26 | 418 | 420 | 403 | 420 | 29,000 | 293.71 |
| 2004-08-25 | 410 | 420 | 400 | 420 | 26,000 | 293.71 |
| 2004-08-24 | 361 | 361 | 361 | 361 | 1,000 | 252.45 |
| 2004-08-23 | 361 | 362 | 361 | 362 | 2,000 | 253.15 |
| 2004-08-20 | 361 | 361 | 361 | 361 | 1,000 | 252.45 |
| 2004-08-19 | 361 | 361 | 361 | 361 | 1,000 | 252.45 |
| 2004-08-18 | 361 | 361 | 361 | 361 | 3,000 | 252.45 |
| 2004-08-17 | 367 | 367 | 367 | 367 | 1,000 | 256.64 |
| 2004-08-16 | 361 | 361 | 361 | 361 | 1,000 | 252.45 |
| 2004-08-13 | 359 | 360 | 359 | 360 | 2,000 | 251.75 |
| 2004-08-12 | 359 | 365 | 359 | 365 | 2,000 | 255.25 |
| 2004-08-11 | 359 | 359 | 359 | 359 | 2,000 | 251.05 |
| 2004-08-10 | 359 | 359 | 359 | 359 | 2,000 | 251.05 |
| 2004-08-09 | 359 | 359 | 359 | 359 | 3,000 | 251.05 |
| 2004-08-06 | 359 | 359 | 359 | 359 | 5,000 | 251.05 |
| 2004-08-05 | 359 | 359 | 359 | 359 | 4,000 | 251.05 |
| 2004-08-03 | 359 | 359 | 359 | 359 | 1,000 | 251.05 |
| 2004-08-02 | 374 | 374 | 369 | 369 | 4,000 | 258.04 |
| 2004-07-30 | 351 | 359 | 351 | 359 | 5,000 | 251.05 |
| 2004-07-29 | 345 | 345 | 345 | 345 | 4,000 | 241.26 |
| 2004-07-28 | 345 | 345 | 345 | 345 | 2,000 | 241.26 |
| 2004-07-27 | 345 | 345 | 345 | 345 | 3,000 | 241.26 |
| 2004-07-21 | 345 | 345 | 345 | 345 | 1,000 | 241.26 |
| 2004-07-20 | 325 | 345 | 325 | 345 | 2,000 | 241.26 |
| 2004-07-16 | 340 | 340 | 340 | 340 | 2,000 | 237.76 |
| 2004-07-15 | 343 | 343 | 343 | 343 | 2,000 | 239.86 |
| 2004-07-14 | 343 | 343 | 343 | 343 | 2,000 | 239.86 |
| 2004-07-13 | 345 | 345 | 345 | 345 | 5,000 | 241.26 |
| 2004-07-12 | 340 | 340 | 340 | 340 | 1,000 | 237.76 |
| 2004-07-08 | 340 | 340 | 336 | 336 | 5,000 | 234.97 |
| 2004-07-07 | 340 | 340 | 340 | 340 | 2,000 | 237.76 |
| 2004-07-05 | 360 | 360 | 360 | 360 | 1,000 | 251.75 |
| 2004-07-02 | 365 | 365 | 365 | 365 | 1,000 | 255.25 |
| 2004-07-01 | 370 | 370 | 370 | 370 | 2,000 | 258.74 |
| 2004-06-30 | 356 | 370 | 356 | 370 | 4,000 | 258.74 |
| 2004-06-29 | 370 | 370 | 370 | 370 | 2,000 | 258.74 |
| 2004-06-25 | 370 | 370 | 362 | 370 | 6,000 | 258.74 |
| 2004-06-24 | 370 | 370 | 370 | 370 | 7,000 | 258.74 |
| 2004-06-23 | 368 | 370 | 368 | 370 | 5,000 | 258.74 |
| 2004-06-22 | 370 | 370 | 365 | 370 | 8,000 | 258.74 |
| 2004-06-21 | 370 | 370 | 370 | 370 | 9,000 | 258.74 |
| 2004-06-18 | 375 | 375 | 370 | 370 | 3,000 | 258.74 |
| 2004-06-17 | 361 | 375 | 360 | 375 | 13,000 | 262.24 |
| 2004-06-16 | 350 | 385 | 350 | 385 | 6,000 | 269.23 |
| 2004-06-15 | 345 | 345 | 345 | 345 | 3,000 | 241.26 |
| 2004-06-14 | 345 | 345 | 345 | 345 | 1,000 | 241.26 |
| 2004-06-11 | 333 | 345 | 333 | 343 | 7,000 | 239.86 |
| 2004-06-10 | 319 | 331 | 319 | 331 | 4,000 | 231.47 |
| 2004-06-09 | 318 | 318 | 318 | 318 | 2,000 | 222.38 |
| 2004-06-08 | 318 | 318 | 318 | 318 | 3,000 | 222.38 |
| 2004-06-07 | 310 | 315 | 310 | 315 | 3,000 | 220.28 |
| 2004-06-04 | 314 | 314 | 310 | 310 | 2,000 | 216.78 |
| 2004-06-03 | 316 | 316 | 316 | 316 | 1,000 | 220.98 |
| 2004-06-01 | 316 | 316 | 316 | 316 | 1,000 | 220.98 |
| 2004-05-31 | 310 | 310 | 310 | 310 | 2,000 | 216.78 |
| 2004-05-27 | 310 | 310 | 310 | 310 | 1,000 | 216.78 |
| 2004-05-25 | 310 | 310 | 310 | 310 | 2,000 | 216.78 |
| 2004-05-24 | 310 | 310 | 310 | 310 | 2,000 | 216.78 |
| 2004-05-21 | 310 | 310 | 310 | 310 | 2,000 | 216.78 |
| 2004-05-20 | 310 | 310 | 310 | 310 | 3,000 | 216.78 |
| 2004-05-17 | 310 | 310 | 310 | 310 | 5,000 | 216.78 |
| 2004-05-12 | 310 | 310 | 310 | 310 | 3,000 | 216.78 |
| 2004-05-11 | 290 | 310 | 290 | 310 | 3,000 | 216.78 |
| 2004-05-10 | 350 | 350 | 325 | 325 | 3,000 | 227.27 |
| 2004-05-07 | 361 | 361 | 350 | 350 | 3,000 | 244.76 |
| 2004-05-06 | 366 | 366 | 366 | 366 | 3,000 | 255.94 |
| 2004-04-30 | 370 | 370 | 370 | 370 | 3,000 | 258.74 |
| 2004-04-26 | 370 | 370 | 370 | 370 | 6,000 | 258.74 |
| 2004-04-23 | 372 | 372 | 372 | 372 | 1,000 | 260.14 |
| 2004-04-22 | 370 | 370 | 370 | 370 | 1,000 | 258.74 |
| 2004-04-21 | 368 | 368 | 368 | 368 | 1,000 | 257.34 |
| 2004-04-20 | 350 | 360 | 350 | 360 | 2,000 | 251.75 |
| 2004-04-16 | 368 | 368 | 368 | 368 | 2,000 | 257.34 |
| 2004-04-15 | 365 | 365 | 360 | 360 | 6,000 | 251.75 |
| 2004-04-14 | 365 | 365 | 365 | 365 | 3,000 | 255.25 |
| 2004-04-13 | 359 | 368 | 359 | 368 | 4,000 | 257.34 |
| 2004-04-12 | 350 | 359 | 350 | 359 | 7,000 | 251.05 |
| 2004-04-09 | 350 | 350 | 350 | 350 | 2,000 | 244.76 |
| 2004-04-08 | 379 | 379 | 379 | 379 | 1,000 | 265.04 |
| 2004-04-07 | 361 | 370 | 361 | 370 | 10,000 | 258.74 |
| 2004-04-06 | 349 | 349 | 349 | 349 | 2,000 | 244.06 |
| 2004-04-05 | 366 | 366 | 349 | 349 | 5,000 | 244.06 |
| 2004-04-02 | 368 | 368 | 365 | 365 | 2,000 | 255.25 |
| 2004-04-01 | 370 | 373 | 370 | 373 | 4,000 | 260.84 |
| 2004-03-31 | 369 | 369 | 358 | 358 | 4,000 | 250.35 |
| 2004-03-30 | 370 | 370 | 366 | 370 | 3,000 | 258.74 |
| 2004-03-29 | 358 | 362 | 358 | 362 | 5,000 | 253.15 |
| 2004-03-26 | 344 | 344 | 344 | 344 | 2,000 | 240.56 |
| 2004-03-25 | 334 | 335 | 334 | 335 | 2,000 | 234.27 |
| 2004-03-24 | 324 | 324 | 324 | 324 | 2,000 | 226.57 |
| 2004-03-23 | 312 | 312 | 312 | 312 | 3,000 | 218.18 |
| 2004-03-22 | 316 | 317 | 316 | 316 | 18,000 | 220.98 |
| 2004-03-19 | 315 | 315 | 312 | 312 | 5,000 | 218.18 |
| 2004-03-18 | 350 | 350 | 350 | 350 | 3,000 | 244.76 |
| 2004-03-17 | 320 | 350 | 320 | 350 | 7,000 | 244.76 |
| 2004-03-16 | 340 | 340 | 340 | 340 | 1,000 | 237.76 |
| 2004-03-15 | 303 | 304 | 303 | 304 | 8,000 | 212.59 |
| 2004-03-11 | 303 | 303 | 303 | 303 | 8,000 | 211.89 |
| 2004-03-10 | 305 | 305 | 300 | 305 | 8,000 | 213.29 |
| 2004-03-09 | 307 | 307 | 307 | 307 | 2,000 | 214.69 |
| 2004-03-08 | 290 | 299 | 290 | 299 | 7,000 | 209.09 |
| 2004-03-05 | 280 | 280 | 280 | 280 | 6,000 | 195.80 |
| 2004-03-04 | 285 | 285 | 285 | 285 | 4,000 | 199.30 |
| 2004-03-03 | 285 | 285 | 285 | 285 | 1,000 | 199.30 |
| 2004-03-02 | 281 | 285 | 281 | 281 | 6,000 | 196.50 |
| 2004-03-01 | 275 | 278 | 275 | 278 | 5,000 | 194.41 |
| 2004-02-27 | 277 | 277 | 270 | 275 | 14,000 | 192.31 |
| 2004-02-26 | 258 | 259 | 258 | 259 | 7,000 | 181.12 |
| 2004-02-25 | 254 | 254 | 251 | 254 | 13,000 | 177.62 |
| 2004-02-24 | 258 | 258 | 258 | 258 | 7,000 | 180.42 |
| 2004-02-23 | 276 | 276 | 276 | 276 | 1,000 | 193.01 |
| 2004-02-20 | 276 | 276 | 276 | 276 | 1,000 | 193.01 |
| 2004-02-19 | 275 | 279 | 275 | 279 | 2,000 | 195.11 |
| 2004-02-16 | 275 | 275 | 275 | 275 | 1,000 | 192.31 |
| 2004-02-13 | 275 | 275 | 275 | 275 | 1,000 | 192.31 |
| 2004-02-10 | 270 | 270 | 270 | 270 | 1,000 | 188.81 |
| 2004-02-06 | 265 | 265 | 265 | 265 | 3,000 | 185.32 |
| 2004-02-05 | 260 | 261 | 260 | 261 | 2,000 | 182.52 |
| 2004-01-29 | 286 | 286 | 285 | 285 | 15,000 | 199.30 |
| 2004-01-28 | 285 | 285 | 285 | 285 | 5,000 | 199.30 |
| 2004-01-27 | 286 | 287 | 285 | 285 | 4,000 | 199.30 |
| 2004-01-26 | 282 | 282 | 282 | 282 | 1,000 | 197.20 |
| 2004-01-23 | 278 | 278 | 278 | 278 | 1,000 | 194.41 |
| 2004-01-22 | 276 | 278 | 276 | 278 | 3,000 | 194.41 |
| 2004-01-21 | 276 | 276 | 276 | 276 | 2,000 | 193.01 |
| 2004-01-20 | 275 | 275 | 275 | 275 | 3,000 | 192.31 |
| 2004-01-19 | 270 | 271 | 270 | 271 | 5,000 | 189.51 |
| 2004-01-16 | 263 | 265 | 263 | 265 | 4,000 | 185.32 |
| 2004-01-15 | 261 | 265 | 260 | 265 | 6,000 | 185.32 |
| 2004-01-07 | 256 | 256 | 256 | 256 | 1,000 | 179.02 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株
