5184 (株)ニチリン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,433 | 1,441 | 1,431 | 1,441 | 13,000 | 1,007.69 |
| 2005-12-29 | 1,440 | 1,451 | 1,422 | 1,451 | 28,000 | 1,014.69 |
| 2005-12-28 | 1,450 | 1,450 | 1,428 | 1,439 | 12,000 | 1,006.29 |
| 2005-12-27 | 1,450 | 1,450 | 1,440 | 1,450 | 27,000 | 1,013.99 |
| 2005-12-26 | 1,465 | 1,475 | 1,452 | 1,455 | 25,000 | 1,017.48 |
| 2005-12-22 | 1,499 | 1,499 | 1,460 | 1,465 | 26,000 | 1,024.48 |
| 2005-12-21 | 1,465 | 1,490 | 1,460 | 1,490 | 29,000 | 1,041.96 |
| 2005-12-20 | 1,450 | 1,475 | 1,450 | 1,465 | 25,000 | 1,024.48 |
| 2005-12-19 | 1,455 | 1,460 | 1,447 | 1,450 | 10,000 | 1,013.99 |
| 2005-12-16 | 1,471 | 1,480 | 1,450 | 1,479 | 28,000 | 1,034.27 |
| 2005-12-15 | 1,513 | 1,517 | 1,475 | 1,495 | 37,000 | 1,045.45 |
| 2005-12-14 | 1,508 | 1,545 | 1,482 | 1,513 | 44,000 | 1,058.04 |
| 2005-12-13 | 1,501 | 1,530 | 1,501 | 1,520 | 33,000 | 1,062.94 |
| 2005-12-12 | 1,530 | 1,530 | 1,500 | 1,510 | 54,000 | 1,055.94 |
| 2005-12-09 | 1,458 | 1,509 | 1,450 | 1,490 | 52,000 | 1,041.96 |
| 2005-12-08 | 1,486 | 1,510 | 1,455 | 1,455 | 44,000 | 1,017.48 |
| 2005-12-07 | 1,521 | 1,529 | 1,475 | 1,515 | 67,000 | 1,059.44 |
| 2005-12-06 | 1,540 | 1,560 | 1,490 | 1,530 | 188,000 | 1,069.93 |
| 2005-12-05 | 1,402 | 1,550 | 1,402 | 1,520 | 151,000 | 1,062.94 |
| 2005-12-02 | 1,350 | 1,390 | 1,350 | 1,390 | 68,000 | 972.03 |
| 2005-12-01 | 1,367 | 1,373 | 1,360 | 1,361 | 62,000 | 951.75 |
| 2005-11-30 | 1,390 | 1,390 | 1,370 | 1,380 | 66,000 | 965.04 |
| 2005-11-29 | 1,380 | 1,397 | 1,375 | 1,386 | 41,000 | 969.23 |
| 2005-11-28 | 1,370 | 1,381 | 1,361 | 1,372 | 46,000 | 959.44 |
| 2005-11-25 | 1,362 | 1,370 | 1,354 | 1,360 | 34,000 | 951.05 |
| 2005-11-24 | 1,375 | 1,379 | 1,360 | 1,361 | 39,000 | 951.75 |
| 2005-11-22 | 1,361 | 1,378 | 1,350 | 1,370 | 44,000 | 958.04 |
| 2005-11-21 | 1,376 | 1,380 | 1,355 | 1,360 | 123,000 | 951.05 |
| 2005-11-18 | 1,390 | 1,390 | 1,341 | 1,354 | 208,000 | 946.85 |
| 2005-11-17 | 1,403 | 1,440 | 1,400 | 1,430 | 18,000 | 1,000 |
| 2005-11-16 | 1,450 | 1,450 | 1,420 | 1,420 | 22,000 | 993.01 |
| 2005-11-15 | 1,489 | 1,490 | 1,455 | 1,489 | 21,000 | 1,041.26 |
| 2005-11-14 | 1,435 | 1,450 | 1,430 | 1,450 | 16,000 | 1,013.99 |
| 2005-11-11 | 1,390 | 1,420 | 1,390 | 1,420 | 6,000 | 993.01 |
| 2005-11-10 | 1,411 | 1,411 | 1,375 | 1,390 | 25,000 | 972.03 |
| 2005-11-09 | 1,374 | 1,380 | 1,356 | 1,380 | 54,000 | 965.04 |
| 2005-11-08 | 1,346 | 1,375 | 1,325 | 1,375 | 15,000 | 961.54 |
| 2005-11-07 | 1,401 | 1,401 | 1,362 | 1,362 | 26,000 | 952.45 |
| 2005-11-04 | 1,352 | 1,399 | 1,352 | 1,399 | 31,000 | 978.32 |
| 2005-11-02 | 1,350 | 1,380 | 1,350 | 1,351 | 12,000 | 944.76 |
| 2005-11-01 | 1,400 | 1,420 | 1,320 | 1,370 | 102,000 | 958.04 |
| 2005-10-31 | 1,300 | 1,380 | 1,300 | 1,370 | 18,000 | 958.04 |
| 2005-10-28 | 1,261 | 1,290 | 1,261 | 1,280 | 15,000 | 895.11 |
| 2005-10-27 | 1,270 | 1,277 | 1,260 | 1,260 | 9,000 | 881.12 |
| 2005-10-26 | 1,260 | 1,260 | 1,250 | 1,260 | 14,000 | 881.12 |
| 2005-10-25 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 881.12 |
| 2005-10-24 | 1,230 | 1,260 | 1,230 | 1,260 | 12,000 | 881.12 |
| 2005-10-21 | 1,240 | 1,254 | 1,223 | 1,240 | 9,000 | 867.13 |
| 2005-10-20 | 1,239 | 1,240 | 1,232 | 1,240 | 7,000 | 867.13 |
| 2005-10-19 | 1,240 | 1,240 | 1,221 | 1,240 | 7,000 | 867.13 |
| 2005-10-18 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 | 874.13 |
| 2005-10-17 | 1,240 | 1,240 | 1,235 | 1,235 | 6,000 | 863.64 |
| 2005-10-14 | 1,222 | 1,240 | 1,222 | 1,240 | 10,000 | 867.13 |
| 2005-10-13 | 1,250 | 1,260 | 1,240 | 1,259 | 14,000 | 880.42 |
| 2005-10-12 | 1,278 | 1,279 | 1,250 | 1,250 | 4,000 | 874.13 |
| 2005-10-11 | 1,220 | 1,240 | 1,220 | 1,240 | 7,000 | 867.13 |
| 2005-10-07 | 1,220 | 1,230 | 1,210 | 1,210 | 5,000 | 846.15 |
| 2005-10-06 | 1,230 | 1,235 | 1,219 | 1,235 | 20,000 | 863.64 |
| 2005-10-05 | 1,287 | 1,287 | 1,212 | 1,220 | 29,000 | 853.15 |
| 2005-10-04 | 1,300 | 1,300 | 1,290 | 1,290 | 17,000 | 902.10 |
| 2005-10-03 | 1,266 | 1,280 | 1,260 | 1,279 | 33,000 | 894.41 |
| 2005-09-30 | 1,265 | 1,270 | 1,262 | 1,265 | 9,000 | 884.62 |
| 2005-09-29 | 1,230 | 1,260 | 1,220 | 1,245 | 15,000 | 870.63 |
| 2005-09-28 | 1,211 | 1,230 | 1,207 | 1,230 | 13,000 | 860.14 |
| 2005-09-27 | 1,234 | 1,236 | 1,220 | 1,220 | 17,000 | 853.15 |
| 2005-09-26 | 1,225 | 1,250 | 1,209 | 1,209 | 52,000 | 845.46 |
| 2005-09-22 | 1,208 | 1,208 | 1,198 | 1,200 | 16,000 | 839.16 |
| 2005-09-21 | 1,230 | 1,239 | 1,202 | 1,202 | 12,000 | 840.56 |
| 2005-09-20 | 1,240 | 1,240 | 1,200 | 1,230 | 23,000 | 860.14 |
| 2005-09-16 | 1,273 | 1,273 | 1,213 | 1,213 | 22,000 | 848.25 |
| 2005-09-15 | 1,200 | 1,233 | 1,185 | 1,233 | 36,000 | 862.24 |
| 2005-09-14 | 1,196 | 1,197 | 1,180 | 1,180 | 15,000 | 825.18 |
| 2005-09-13 | 1,179 | 1,200 | 1,179 | 1,200 | 12,000 | 839.16 |
| 2005-09-12 | 1,217 | 1,217 | 1,169 | 1,169 | 6,000 | 817.48 |
| 2005-09-09 | 1,157 | 1,158 | 1,156 | 1,157 | 5,000 | 809.09 |
| 2005-09-08 | 1,149 | 1,155 | 1,149 | 1,155 | 8,000 | 807.69 |
| 2005-09-07 | 1,156 | 1,156 | 1,149 | 1,155 | 11,000 | 807.69 |
| 2005-09-06 | 1,170 | 1,170 | 1,153 | 1,160 | 17,000 | 811.19 |
| 2005-09-05 | 1,180 | 1,180 | 1,152 | 1,170 | 28,000 | 818.18 |
| 2005-09-02 | 1,146 | 1,199 | 1,146 | 1,180 | 37,000 | 825.18 |
| 2005-09-01 | 1,090 | 1,124 | 1,090 | 1,124 | 24,000 | 786.01 |
| 2005-08-31 | 1,075 | 1,085 | 1,075 | 1,085 | 6,000 | 758.74 |
| 2005-08-30 | 1,080 | 1,085 | 1,075 | 1,075 | 14,000 | 751.75 |
| 2005-08-29 | 1,089 | 1,100 | 1,080 | 1,080 | 29,000 | 755.25 |
| 2005-08-26 | 1,071 | 1,089 | 1,060 | 1,089 | 32,000 | 761.54 |
| 2005-08-25 | 1,041 | 1,075 | 1,041 | 1,070 | 32,000 | 748.25 |
| 2005-08-24 | 1,080 | 1,080 | 1,035 | 1,040 | 35,000 | 727.27 |
| 2005-08-23 | 1,100 | 1,133 | 1,055 | 1,080 | 82,000 | 755.25 |
| 2005-08-22 | 999 | 1,020 | 970 | 1,020 | 94,000 | 713.29 |
| 2005-08-18 | 860 | 860 | 840 | 850 | 14,000 | 594.41 |
| 2005-08-17 | 860 | 865 | 860 | 860 | 7,000 | 601.40 |
| 2005-08-16 | 850 | 860 | 850 | 850 | 9,000 | 594.41 |
| 2005-08-15 | 832 | 850 | 832 | 840 | 8,000 | 587.41 |
| 2005-08-12 | 821 | 830 | 821 | 830 | 6,000 | 580.42 |
| 2005-08-11 | 835 | 835 | 800 | 815 | 12,000 | 569.93 |
| 2005-08-10 | 850 | 850 | 835 | 845 | 3,000 | 590.91 |
| 2005-08-09 | 811 | 833 | 811 | 833 | 2,000 | 582.52 |
| 2005-08-08 | 827 | 827 | 780 | 800 | 10,000 | 559.44 |
| 2005-08-05 | 819 | 819 | 805 | 807 | 8,000 | 564.34 |
| 2005-08-04 | 811 | 811 | 811 | 811 | 2,000 | 567.13 |
| 2005-08-03 | 850 | 850 | 822 | 822 | 12,000 | 574.83 |
| 2005-08-02 | 831 | 850 | 825 | 850 | 47,000 | 594.41 |
| 2005-08-01 | 798 | 810 | 793 | 800 | 14,000 | 559.44 |
| 2005-07-29 | 780 | 780 | 777 | 778 | 10,000 | 544.06 |
| 2005-07-28 | 769 | 780 | 767 | 776 | 27,000 | 542.66 |
| 2005-07-27 | 765 | 767 | 765 | 767 | 11,000 | 536.36 |
| 2005-07-26 | 761 | 761 | 761 | 761 | 2,000 | 532.17 |
| 2005-07-25 | 769 | 769 | 765 | 765 | 8,000 | 534.97 |
| 2005-07-22 | 770 | 770 | 770 | 770 | 1,000 | 538.46 |
| 2005-07-21 | 770 | 773 | 761 | 772 | 25,000 | 539.86 |
| 2005-07-20 | 770 | 770 | 770 | 770 | 12,000 | 538.46 |
| 2005-07-19 | 769 | 771 | 765 | 770 | 19,000 | 538.46 |
| 2005-07-15 | 763 | 763 | 763 | 763 | 1,000 | 533.57 |
| 2005-07-14 | 774 | 774 | 750 | 760 | 19,000 | 531.47 |
| 2005-07-13 | 767 | 770 | 765 | 770 | 19,000 | 538.46 |
| 2005-07-12 | 752 | 761 | 751 | 757 | 6,000 | 529.37 |
| 2005-07-11 | 770 | 770 | 752 | 752 | 6,000 | 525.87 |
| 2005-07-08 | 765 | 770 | 765 | 770 | 4,000 | 538.46 |
| 2005-07-07 | 774 | 775 | 774 | 775 | 2,000 | 541.96 |
| 2005-07-06 | 765 | 770 | 765 | 770 | 18,000 | 538.46 |
| 2005-07-05 | 775 | 780 | 767 | 770 | 32,000 | 538.46 |
| 2005-07-04 | 770 | 780 | 761 | 775 | 36,000 | 541.96 |
| 2005-07-01 | 757 | 757 | 757 | 757 | 4,000 | 529.37 |
| 2005-06-30 | 757 | 757 | 757 | 757 | 1,000 | 529.37 |
| 2005-06-29 | 764 | 769 | 764 | 765 | 4,000 | 534.97 |
| 2005-06-28 | 770 | 770 | 764 | 764 | 6,000 | 534.27 |
| 2005-06-27 | 779 | 779 | 770 | 770 | 4,000 | 538.46 |
| 2005-06-24 | 775 | 777 | 775 | 777 | 7,000 | 543.36 |
| 2005-06-23 | 770 | 795 | 760 | 760 | 20,000 | 531.47 |
| 2005-06-22 | 751 | 780 | 751 | 770 | 37,000 | 538.46 |
| 2005-06-21 | 770 | 770 | 770 | 770 | 1,000 | 538.46 |
| 2005-06-20 | 775 | 780 | 775 | 775 | 8,000 | 541.96 |
| 2005-06-17 | 785 | 810 | 775 | 775 | 10,000 | 541.96 |
| 2005-06-16 | 775 | 777 | 775 | 777 | 7,000 | 543.36 |
| 2005-06-15 | 770 | 770 | 770 | 770 | 1,000 | 538.46 |
| 2005-06-14 | 770 | 770 | 770 | 770 | 1,000 | 538.46 |
| 2005-06-13 | 750 | 755 | 750 | 755 | 2,000 | 527.97 |
| 2005-06-09 | 754 | 754 | 754 | 754 | 2,000 | 527.27 |
| 2005-06-08 | 762 | 780 | 762 | 763 | 12,000 | 533.57 |
| 2005-06-07 | 795 | 795 | 795 | 795 | 5,000 | 555.94 |
| 2005-06-02 | 800 | 810 | 800 | 810 | 11,000 | 566.43 |
| 2005-05-31 | 760 | 800 | 760 | 790 | 15,000 | 552.45 |
| 2005-05-30 | 780 | 780 | 780 | 780 | 2,000 | 545.46 |
| 2005-05-27 | 775 | 780 | 775 | 780 | 3,000 | 545.46 |
| 2005-05-26 | 750 | 770 | 750 | 750 | 7,000 | 524.48 |
| 2005-05-25 | 800 | 810 | 800 | 810 | 7,000 | 566.43 |
| 2005-05-24 | 800 | 801 | 800 | 801 | 2,000 | 560.14 |
| 2005-05-23 | 805 | 810 | 805 | 810 | 9,000 | 566.43 |
| 2005-05-20 | 810 | 810 | 810 | 810 | 1,000 | 566.43 |
| 2005-05-19 | 780 | 800 | 780 | 800 | 15,000 | 559.44 |
| 2005-05-18 | 750 | 769 | 750 | 769 | 20,000 | 537.76 |
| 2005-05-17 | 750 | 750 | 731 | 731 | 11,000 | 511.19 |
| 2005-05-16 | 731 | 750 | 730 | 750 | 19,000 | 524.48 |
| 2005-05-13 | 760 | 760 | 730 | 730 | 7,000 | 510.49 |
| 2005-05-12 | 770 | 810 | 751 | 760 | 61,000 | 531.47 |
| 2005-05-11 | 770 | 770 | 770 | 770 | 71,000 | 538.46 |
| 2005-05-10 | 670 | 670 | 670 | 670 | 4,000 | 468.53 |
| 2005-05-09 | 700 | 700 | 670 | 670 | 11,000 | 468.53 |
| 2005-05-02 | 671 | 671 | 670 | 670 | 4,000 | 468.53 |
| 2005-04-28 | 670 | 671 | 670 | 670 | 7,000 | 468.53 |
| 2005-04-27 | 675 | 675 | 670 | 670 | 2,000 | 468.53 |
| 2005-04-26 | 680 | 680 | 680 | 680 | 1,000 | 475.52 |
| 2005-04-25 | 700 | 700 | 700 | 700 | 1,000 | 489.51 |
| 2005-04-22 | 700 | 700 | 700 | 700 | 6,000 | 489.51 |
| 2005-04-21 | 670 | 679 | 670 | 671 | 6,000 | 469.23 |
| 2005-04-20 | 671 | 671 | 671 | 671 | 1,000 | 469.23 |
| 2005-04-19 | 680 | 680 | 680 | 680 | 1,000 | 475.52 |
| 2005-04-18 | 690 | 690 | 680 | 680 | 2,000 | 475.52 |
| 2005-04-15 | 715 | 715 | 715 | 715 | 1,000 | 500 |
| 2005-04-14 | 719 | 719 | 719 | 719 | 1,000 | 502.80 |
| 2005-04-13 | 725 | 725 | 725 | 725 | 3,000 | 506.99 |
| 2005-04-12 | 710 | 710 | 710 | 710 | 1,000 | 496.50 |
| 2005-04-11 | 700 | 700 | 700 | 700 | 3,000 | 489.51 |
| 2005-04-08 | 700 | 730 | 699 | 730 | 7,000 | 510.49 |
| 2005-04-06 | 680 | 700 | 680 | 700 | 6,000 | 489.51 |
| 2005-04-05 | 680 | 681 | 680 | 681 | 4,000 | 476.22 |
| 2005-04-04 | 670 | 680 | 670 | 680 | 7,000 | 475.52 |
| 2005-03-31 | 690 | 690 | 690 | 690 | 8,000 | 482.52 |
| 2005-03-30 | 687 | 688 | 687 | 688 | 5,000 | 481.12 |
| 2005-03-29 | 719 | 719 | 677 | 687 | 5,000 | 480.42 |
| 2005-03-28 | 720 | 720 | 720 | 720 | 5,000 | 503.50 |
| 2005-03-25 | 711 | 711 | 711 | 711 | 2,000 | 497.20 |
| 2005-03-24 | 725 | 725 | 725 | 725 | 9,000 | 506.99 |
| 2005-03-23 | 722 | 722 | 710 | 710 | 5,000 | 496.50 |
| 2005-03-18 | 718 | 720 | 718 | 720 | 3,000 | 503.50 |
| 2005-03-17 | 720 | 745 | 720 | 735 | 15,000 | 513.99 |
| 2005-03-16 | 700 | 720 | 700 | 720 | 8,000 | 503.50 |
| 2005-03-15 | 696 | 700 | 692 | 700 | 3,000 | 489.51 |
| 2005-03-11 | 680 | 695 | 680 | 695 | 9,000 | 486.01 |
| 2005-03-10 | 695 | 695 | 685 | 685 | 4,000 | 479.02 |
| 2005-03-08 | 685 | 685 | 685 | 685 | 1,000 | 479.02 |
| 2005-03-07 | 682 | 687 | 680 | 687 | 4,000 | 480.42 |
| 2005-03-03 | 676 | 699 | 676 | 699 | 9,000 | 488.81 |
| 2005-03-02 | 667 | 668 | 667 | 667 | 4,000 | 466.43 |
| 2005-03-01 | 690 | 690 | 665 | 665 | 5,000 | 465.04 |
| 2005-02-28 | 675 | 699 | 675 | 690 | 14,000 | 482.52 |
| 2005-02-25 | 659 | 662 | 640 | 652 | 26,000 | 455.94 |
| 2005-02-24 | 679 | 679 | 651 | 679 | 7,000 | 474.83 |
| 2005-02-23 | 701 | 705 | 696 | 696 | 5,000 | 486.71 |
| 2005-02-22 | 725 | 737 | 721 | 721 | 15,000 | 504.20 |
| 2005-02-21 | 750 | 750 | 720 | 725 | 18,000 | 506.99 |
| 2005-02-18 | 700 | 710 | 695 | 695 | 16,000 | 486.01 |
| 2005-02-17 | 730 | 750 | 700 | 700 | 17,000 | 489.51 |
| 2005-02-16 | 655 | 700 | 655 | 700 | 19,000 | 489.51 |
| 2005-02-15 | 640 | 670 | 640 | 670 | 26,000 | 468.53 |
| 2005-02-14 | 626 | 640 | 626 | 640 | 8,000 | 447.55 |
| 2005-02-10 | 614 | 650 | 614 | 626 | 25,000 | 437.76 |
| 2005-02-09 | 615 | 615 | 615 | 615 | 2,000 | 430.07 |
| 2005-02-08 | 620 | 620 | 606 | 606 | 5,000 | 423.78 |
| 2005-02-07 | 600 | 620 | 595 | 620 | 8,000 | 433.57 |
| 2005-02-04 | 595 | 606 | 593 | 593 | 15,000 | 414.69 |
| 2005-02-03 | 609 | 609 | 590 | 599 | 9,000 | 418.88 |
| 2005-02-02 | 610 | 638 | 610 | 615 | 10,000 | 430.07 |
| 2005-02-01 | 551 | 580 | 541 | 580 | 8,000 | 405.59 |
| 2005-01-31 | 541 | 569 | 541 | 569 | 4,000 | 397.90 |
| 2005-01-28 | 530 | 530 | 530 | 530 | 1,000 | 370.63 |
| 2005-01-27 | 540 | 540 | 540 | 540 | 1,000 | 377.62 |
| 2005-01-26 | 550 | 550 | 550 | 550 | 4,000 | 384.62 |
| 2005-01-24 | 550 | 550 | 550 | 550 | 10,000 | 384.62 |
| 2005-01-20 | 561 | 561 | 561 | 561 | 1,000 | 392.31 |
| 2005-01-17 | 565 | 565 | 565 | 565 | 10,000 | 395.11 |
| 2005-01-11 | 510 | 530 | 510 | 530 | 5,000 | 370.63 |
| 2005-01-07 | 550 | 550 | 550 | 550 | 2,000 | 384.62 |
| 2005-01-06 | 545 | 550 | 545 | 550 | 5,000 | 384.62 |
| 2005-01-05 | 535 | 535 | 535 | 535 | 1,000 | 374.13 |
| 2005-01-04 | 535 | 535 | 535 | 535 | 2,000 | 374.13 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株