5184 (株)ニチリン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 648 | 648 | 648 | 648 | 1,000 | 453.15 |
| 2007-12-27 | 619 | 640 | 619 | 640 | 3,000 | 447.55 |
| 2007-12-26 | 639 | 639 | 639 | 639 | 1,000 | 446.85 |
| 2007-12-25 | 650 | 650 | 622 | 625 | 9,000 | 437.06 |
| 2007-12-21 | 635 | 650 | 615 | 650 | 13,000 | 454.55 |
| 2007-12-20 | 640 | 640 | 633 | 635 | 35,000 | 444.06 |
| 2007-12-19 | 658 | 658 | 640 | 640 | 3,000 | 447.55 |
| 2007-12-18 | 665 | 665 | 647 | 655 | 9,000 | 458.04 |
| 2007-12-17 | 640 | 650 | 637 | 650 | 29,000 | 454.55 |
| 2007-12-14 | 665 | 666 | 632 | 634 | 20,000 | 443.36 |
| 2007-12-13 | 664 | 665 | 664 | 665 | 4,000 | 465.04 |
| 2007-12-12 | 650 | 654 | 631 | 651 | 4,000 | 455.25 |
| 2007-12-11 | 660 | 660 | 660 | 660 | 7,000 | 461.54 |
| 2007-12-10 | 655 | 660 | 640 | 660 | 22,000 | 461.54 |
| 2007-12-07 | 690 | 690 | 650 | 666 | 30,000 | 465.73 |
| 2007-12-06 | 660 | 685 | 659 | 685 | 11,000 | 479.02 |
| 2007-12-05 | 664 | 664 | 656 | 660 | 17,000 | 461.54 |
| 2007-12-04 | 663 | 670 | 657 | 669 | 12,000 | 467.83 |
| 2007-12-03 | 641 | 663 | 641 | 663 | 18,000 | 463.64 |
| 2007-11-30 | 630 | 630 | 630 | 630 | 8,000 | 440.56 |
| 2007-11-29 | 625 | 630 | 625 | 630 | 6,000 | 440.56 |
| 2007-11-28 | 590 | 615 | 590 | 615 | 5,000 | 430.07 |
| 2007-11-27 | 595 | 595 | 585 | 585 | 4,000 | 409.09 |
| 2007-11-26 | 579 | 600 | 579 | 600 | 10,000 | 419.58 |
| 2007-11-22 | 571 | 579 | 570 | 579 | 5,000 | 404.90 |
| 2007-11-21 | 561 | 570 | 561 | 570 | 4,000 | 398.60 |
| 2007-11-20 | 536 | 560 | 510 | 560 | 23,000 | 391.61 |
| 2007-11-19 | 611 | 611 | 561 | 585 | 25,000 | 409.09 |
| 2007-11-16 | 631 | 631 | 605 | 611 | 21,000 | 427.27 |
| 2007-11-15 | 650 | 650 | 633 | 643 | 23,000 | 449.65 |
| 2007-11-14 | 650 | 670 | 650 | 653 | 26,000 | 456.64 |
| 2007-11-13 | 670 | 670 | 640 | 645 | 11,000 | 451.05 |
| 2007-11-12 | 678 | 678 | 631 | 650 | 14,000 | 454.55 |
| 2007-11-09 | 699 | 699 | 655 | 690 | 17,000 | 482.52 |
| 2007-11-08 | 700 | 715 | 680 | 680 | 48,000 | 475.52 |
| 2007-11-07 | 751 | 752 | 727 | 728 | 18,000 | 509.09 |
| 2007-11-06 | 758 | 758 | 758 | 758 | 2,000 | 530.07 |
| 2007-11-05 | 768 | 770 | 752 | 758 | 15,000 | 530.07 |
| 2007-11-02 | 768 | 768 | 750 | 758 | 28,000 | 530.07 |
| 2007-11-01 | 790 | 795 | 787 | 790 | 33,000 | 552.45 |
| 2007-10-31 | 782 | 790 | 782 | 790 | 10,000 | 552.45 |
| 2007-10-30 | 782 | 782 | 782 | 782 | 2,000 | 546.85 |
| 2007-10-29 | 786 | 790 | 784 | 784 | 11,000 | 548.25 |
| 2007-10-26 | 780 | 780 | 777 | 780 | 8,000 | 545.46 |
| 2007-10-25 | 800 | 800 | 785 | 785 | 15,000 | 548.95 |
| 2007-10-24 | 800 | 800 | 795 | 800 | 13,000 | 559.44 |
| 2007-10-23 | 800 | 800 | 800 | 800 | 6,000 | 559.44 |
| 2007-10-22 | 820 | 820 | 780 | 807 | 19,000 | 564.34 |
| 2007-10-19 | 845 | 845 | 825 | 825 | 3,000 | 576.92 |
| 2007-10-18 | 845 | 845 | 845 | 845 | 5,000 | 590.91 |
| 2007-10-17 | 862 | 862 | 845 | 845 | 5,000 | 590.91 |
| 2007-10-16 | 872 | 872 | 869 | 869 | 2,000 | 607.69 |
| 2007-10-15 | 872 | 872 | 872 | 872 | 1,000 | 609.79 |
| 2007-10-12 | 872 | 880 | 861 | 861 | 7,000 | 602.10 |
| 2007-10-11 | 865 | 865 | 865 | 865 | 6,000 | 604.90 |
| 2007-10-10 | 876 | 880 | 872 | 872 | 13,000 | 609.79 |
| 2007-10-09 | 871 | 885 | 861 | 870 | 8,000 | 608.39 |
| 2007-10-05 | 870 | 870 | 870 | 870 | 1,000 | 608.39 |
| 2007-10-03 | 845 | 878 | 845 | 878 | 10,000 | 613.99 |
| 2007-10-02 | 861 | 861 | 845 | 845 | 7,000 | 590.91 |
| 2007-10-01 | 860 | 860 | 860 | 860 | 13,000 | 601.40 |
| 2007-09-28 | 860 | 878 | 859 | 860 | 14,000 | 601.40 |
| 2007-09-27 | 845 | 860 | 845 | 860 | 7,000 | 601.40 |
| 2007-09-26 | 845 | 845 | 845 | 845 | 2,000 | 590.91 |
| 2007-09-20 | 856 | 856 | 855 | 855 | 3,000 | 597.90 |
| 2007-09-19 | 854 | 855 | 854 | 855 | 4,000 | 597.90 |
| 2007-09-18 | 865 | 865 | 846 | 846 | 3,000 | 591.61 |
| 2007-09-14 | 870 | 870 | 864 | 865 | 12,000 | 604.90 |
| 2007-09-13 | 860 | 860 | 860 | 860 | 5,000 | 601.40 |
| 2007-09-12 | 875 | 875 | 860 | 860 | 5,000 | 601.40 |
| 2007-09-11 | 885 | 885 | 865 | 865 | 4,000 | 604.90 |
| 2007-09-10 | 900 | 900 | 885 | 885 | 6,000 | 618.88 |
| 2007-09-07 | 915 | 915 | 915 | 915 | 1,000 | 639.86 |
| 2007-09-05 | 927 | 927 | 911 | 911 | 5,000 | 637.06 |
| 2007-09-03 | 921 | 937 | 917 | 937 | 5,000 | 655.25 |
| 2007-08-31 | 890 | 911 | 890 | 911 | 7,000 | 637.06 |
| 2007-08-30 | 911 | 911 | 900 | 900 | 2,000 | 629.37 |
| 2007-08-28 | 918 | 918 | 918 | 918 | 1,000 | 641.96 |
| 2007-08-24 | 932 | 932 | 926 | 926 | 3,000 | 647.55 |
| 2007-08-23 | 949 | 949 | 935 | 935 | 10,000 | 653.85 |
| 2007-08-21 | 905 | 910 | 901 | 910 | 12,000 | 636.36 |
| 2007-08-20 | 910 | 910 | 910 | 910 | 2,000 | 636.36 |
| 2007-08-17 | 915 | 915 | 915 | 915 | 2,000 | 639.86 |
| 2007-08-16 | 920 | 920 | 920 | 920 | 2,000 | 643.36 |
| 2007-08-15 | 920 | 920 | 920 | 920 | 4,000 | 643.36 |
| 2007-08-14 | 930 | 930 | 920 | 920 | 2,000 | 643.36 |
| 2007-08-13 | 935 | 935 | 935 | 935 | 1,000 | 653.85 |
| 2007-08-10 | 978 | 978 | 961 | 961 | 2,000 | 672.03 |
| 2007-08-09 | 930 | 978 | 920 | 978 | 12,000 | 683.92 |
| 2007-08-08 | 952 | 952 | 942 | 942 | 2,000 | 658.74 |
| 2007-08-07 | 942 | 942 | 942 | 942 | 1,000 | 658.74 |
| 2007-08-06 | 959 | 959 | 957 | 957 | 4,000 | 669.23 |
| 2007-08-01 | 949 | 960 | 949 | 960 | 5,000 | 671.33 |
| 2007-07-31 | 939 | 939 | 939 | 939 | 2,000 | 656.64 |
| 2007-07-30 | 921 | 930 | 921 | 930 | 3,000 | 650.35 |
| 2007-07-27 | 927 | 927 | 910 | 921 | 7,000 | 644.06 |
| 2007-07-26 | 950 | 950 | 950 | 950 | 1,000 | 664.34 |
| 2007-07-25 | 980 | 980 | 952 | 952 | 5,000 | 665.73 |
| 2007-07-24 | 976 | 980 | 976 | 980 | 5,000 | 685.32 |
| 2007-07-23 | 975 | 976 | 975 | 976 | 4,000 | 682.52 |
| 2007-07-20 | 966 | 980 | 966 | 980 | 3,000 | 685.32 |
| 2007-07-19 | 976 | 980 | 976 | 976 | 5,000 | 682.52 |
| 2007-07-18 | 972 | 972 | 972 | 972 | 1,000 | 679.72 |
| 2007-07-17 | 978 | 978 | 978 | 978 | 6,000 | 683.92 |
| 2007-07-13 | 990 | 990 | 982 | 986 | 7,000 | 689.51 |
| 2007-07-12 | 982 | 990 | 982 | 990 | 3,000 | 692.31 |
| 2007-07-11 | 980 | 990 | 980 | 990 | 5,000 | 692.31 |
| 2007-07-10 | 985 | 985 | 980 | 980 | 11,000 | 685.32 |
| 2007-07-06 | 976 | 976 | 966 | 966 | 6,000 | 675.52 |
| 2007-07-05 | 970 | 976 | 970 | 971 | 7,000 | 679.02 |
| 2007-07-04 | 976 | 976 | 976 | 976 | 4,000 | 682.52 |
| 2007-07-03 | 989 | 989 | 989 | 989 | 1,000 | 691.61 |
| 2007-07-02 | 970 | 970 | 970 | 970 | 1,000 | 678.32 |
| 2007-06-29 | 990 | 990 | 970 | 970 | 2,000 | 678.32 |
| 2007-06-28 | 974 | 974 | 960 | 970 | 7,000 | 678.32 |
| 2007-06-27 | 963 | 963 | 955 | 955 | 2,000 | 667.83 |
| 2007-06-22 | 988 | 988 | 988 | 988 | 1,000 | 690.91 |
| 2007-06-21 | 990 | 990 | 970 | 970 | 10,000 | 678.32 |
| 2007-06-20 | 980 | 980 | 980 | 980 | 1,000 | 685.32 |
| 2007-06-19 | 991 | 991 | 980 | 980 | 19,000 | 685.32 |
| 2007-06-18 | 980 | 991 | 980 | 991 | 7,000 | 693.01 |
| 2007-06-15 | 979 | 979 | 979 | 979 | 2,000 | 684.62 |
| 2007-06-14 | 959 | 959 | 950 | 955 | 10,000 | 667.83 |
| 2007-06-12 | 945 | 945 | 944 | 944 | 4,000 | 660.14 |
| 2007-06-11 | 945 | 945 | 945 | 945 | 2,000 | 660.84 |
| 2007-06-08 | 960 | 960 | 950 | 950 | 2,000 | 664.34 |
| 2007-06-07 | 951 | 951 | 945 | 945 | 5,000 | 660.84 |
| 2007-06-06 | 960 | 968 | 960 | 968 | 5,000 | 676.92 |
| 2007-06-05 | 951 | 959 | 951 | 953 | 7,000 | 666.43 |
| 2007-06-04 | 950 | 951 | 950 | 951 | 3,000 | 665.04 |
| 2007-06-01 | 950 | 950 | 946 | 949 | 11,000 | 663.64 |
| 2007-05-31 | 970 | 970 | 970 | 970 | 2,000 | 678.32 |
| 2007-05-30 | 956 | 970 | 950 | 970 | 12,000 | 678.32 |
| 2007-05-29 | 930 | 958 | 930 | 957 | 9,000 | 669.23 |
| 2007-05-28 | 943 | 943 | 928 | 928 | 5,000 | 648.95 |
| 2007-05-25 | 935 | 935 | 925 | 925 | 3,000 | 646.85 |
| 2007-05-24 | 937 | 937 | 937 | 937 | 1,000 | 655.25 |
| 2007-05-23 | 944 | 944 | 944 | 944 | 1,000 | 660.14 |
| 2007-05-22 | 948 | 948 | 939 | 939 | 3,000 | 656.64 |
| 2007-05-21 | 936 | 937 | 932 | 932 | 5,000 | 651.75 |
| 2007-05-18 | 936 | 936 | 932 | 932 | 11,000 | 651.75 |
| 2007-05-17 | 941 | 941 | 941 | 941 | 2,000 | 658.04 |
| 2007-05-16 | 955 | 960 | 950 | 950 | 7,000 | 664.34 |
| 2007-05-15 | 967 | 967 | 950 | 950 | 9,000 | 664.34 |
| 2007-05-14 | 968 | 968 | 968 | 968 | 1,000 | 676.92 |
| 2007-05-11 | 977 | 977 | 960 | 960 | 5,000 | 671.33 |
| 2007-05-10 | 959 | 977 | 959 | 977 | 8,000 | 683.22 |
| 2007-05-09 | 957 | 980 | 950 | 978 | 26,000 | 683.92 |
| 2007-05-08 | 935 | 960 | 935 | 951 | 36,000 | 665.04 |
| 2007-05-07 | 907 | 918 | 898 | 898 | 5,000 | 627.97 |
| 2007-05-02 | 905 | 905 | 890 | 890 | 5,000 | 622.38 |
| 2007-05-01 | 906 | 906 | 905 | 905 | 5,000 | 632.87 |
| 2007-04-27 | 897 | 907 | 897 | 907 | 3,000 | 634.27 |
| 2007-04-26 | 895 | 915 | 895 | 915 | 4,000 | 639.86 |
| 2007-04-25 | 925 | 925 | 925 | 925 | 1,000 | 646.85 |
| 2007-04-24 | 904 | 904 | 904 | 904 | 2,000 | 632.17 |
| 2007-04-20 | 890 | 919 | 890 | 919 | 10,000 | 642.66 |
| 2007-04-19 | 881 | 881 | 880 | 880 | 4,000 | 615.39 |
| 2007-04-18 | 887 | 887 | 887 | 887 | 2,000 | 620.28 |
| 2007-04-17 | 892 | 893 | 883 | 893 | 10,000 | 624.48 |
| 2007-04-16 | 910 | 910 | 900 | 900 | 6,000 | 629.37 |
| 2007-04-13 | 910 | 910 | 910 | 910 | 1,000 | 636.36 |
| 2007-04-12 | 908 | 908 | 907 | 907 | 3,000 | 634.27 |
| 2007-04-11 | 928 | 928 | 928 | 928 | 1,000 | 648.95 |
| 2007-04-04 | 950 | 950 | 950 | 950 | 1,000 | 664.34 |
| 2007-04-03 | 916 | 980 | 916 | 980 | 32,000 | 685.32 |
| 2007-04-02 | 929 | 935 | 925 | 935 | 16,000 | 653.85 |
| 2007-03-29 | 912 | 919 | 910 | 919 | 4,000 | 642.66 |
| 2007-03-28 | 903 | 912 | 903 | 912 | 3,000 | 637.76 |
| 2007-03-27 | 906 | 912 | 906 | 912 | 5,000 | 637.76 |
| 2007-03-26 | 921 | 921 | 916 | 916 | 3,000 | 640.56 |
| 2007-03-23 | 945 | 945 | 916 | 919 | 5,000 | 642.66 |
| 2007-03-22 | 974 | 975 | 956 | 956 | 22,000 | 668.53 |
| 2007-03-20 | 940 | 955 | 940 | 955 | 14,000 | 667.83 |
| 2007-03-19 | 937 | 950 | 930 | 930 | 24,000 | 650.35 |
| 2007-03-16 | 900 | 939 | 900 | 939 | 34,000 | 656.64 |
| 2007-03-15 | 882 | 900 | 882 | 900 | 6,000 | 629.37 |
| 2007-03-14 | 872 | 882 | 872 | 882 | 3,000 | 616.78 |
| 2007-03-13 | 899 | 906 | 899 | 906 | 9,000 | 633.57 |
| 2007-03-12 | 887 | 897 | 887 | 890 | 9,000 | 622.38 |
| 2007-03-09 | 869 | 870 | 869 | 870 | 3,000 | 608.39 |
| 2007-03-08 | 869 | 869 | 869 | 869 | 1,000 | 607.69 |
| 2007-03-06 | 850 | 870 | 850 | 870 | 5,000 | 608.39 |
| 2007-03-05 | 880 | 880 | 850 | 850 | 7,000 | 594.41 |
| 2007-03-02 | 885 | 885 | 880 | 880 | 5,000 | 615.39 |
| 2007-03-01 | 888 | 888 | 878 | 885 | 6,000 | 618.88 |
| 2007-02-28 | 870 | 888 | 848 | 888 | 36,000 | 620.98 |
| 2007-02-27 | 915 | 921 | 905 | 905 | 13,000 | 632.87 |
| 2007-02-26 | 913 | 914 | 900 | 914 | 12,000 | 639.16 |
| 2007-02-23 | 915 | 915 | 901 | 913 | 18,000 | 638.46 |
| 2007-02-22 | 870 | 919 | 870 | 919 | 17,000 | 642.66 |
| 2007-02-21 | 857 | 862 | 856 | 862 | 13,000 | 602.80 |
| 2007-02-20 | 860 | 860 | 856 | 859 | 10,000 | 600.70 |
| 2007-02-19 | 864 | 864 | 854 | 854 | 9,000 | 597.20 |
| 2007-02-16 | 864 | 867 | 855 | 858 | 32,000 | 600 |
| 2007-02-15 | 862 | 868 | 853 | 860 | 72,000 | 601.40 |
| 2007-02-14 | 929 | 930 | 852 | 852 | 40,000 | 595.80 |
| 2007-02-13 | 920 | 930 | 911 | 920 | 14,000 | 643.36 |
| 2007-02-09 | 925 | 925 | 913 | 913 | 4,000 | 638.46 |
| 2007-02-08 | 925 | 925 | 912 | 912 | 5,000 | 637.76 |
| 2007-02-07 | 925 | 925 | 925 | 925 | 1,000 | 646.85 |
| 2007-02-06 | 925 | 925 | 925 | 925 | 5,000 | 646.85 |
| 2007-02-05 | 909 | 909 | 906 | 906 | 2,000 | 633.57 |
| 2007-02-02 | 910 | 910 | 907 | 909 | 10,000 | 635.66 |
| 2007-02-01 | 920 | 920 | 920 | 920 | 1,000 | 643.36 |
| 2007-01-31 | 918 | 918 | 918 | 918 | 1,000 | 641.96 |
| 2007-01-29 | 925 | 935 | 919 | 919 | 3,000 | 642.66 |
| 2007-01-26 | 925 | 935 | 925 | 925 | 6,000 | 646.85 |
| 2007-01-25 | 940 | 940 | 930 | 930 | 3,000 | 650.35 |
| 2007-01-24 | 945 | 945 | 937 | 940 | 12,000 | 657.34 |
| 2007-01-23 | 949 | 949 | 940 | 945 | 7,000 | 660.84 |
| 2007-01-22 | 930 | 940 | 930 | 940 | 6,000 | 657.34 |
| 2007-01-19 | 926 | 935 | 926 | 930 | 10,000 | 650.35 |
| 2007-01-18 | 921 | 927 | 921 | 927 | 3,000 | 648.25 |
| 2007-01-17 | 921 | 930 | 920 | 930 | 7,000 | 650.35 |
| 2007-01-16 | 903 | 910 | 903 | 909 | 3,000 | 635.66 |
| 2007-01-15 | 900 | 902 | 900 | 902 | 5,000 | 630.77 |
| 2007-01-12 | 879 | 885 | 878 | 885 | 6,000 | 618.88 |
| 2007-01-11 | 877 | 877 | 877 | 877 | 2,000 | 613.29 |
| 2007-01-10 | 877 | 877 | 877 | 877 | 6,000 | 613.29 |
| 2007-01-09 | 877 | 877 | 870 | 877 | 7,000 | 613.29 |
| 2007-01-05 | 878 | 878 | 870 | 875 | 5,000 | 611.89 |
| 2007-01-04 | 870 | 873 | 870 | 870 | 4,000 | 608.39 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株
