5184 (株)ニチリン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 280 | 280 | 280 | 280 | 7,000 | 195.80 |
| 2008-12-24 | 271 | 280 | 271 | 280 | 16,000 | 195.80 |
| 2008-12-22 | 270 | 270 | 270 | 270 | 3,000 | 188.81 |
| 2008-12-19 | 303 | 303 | 300 | 300 | 4,000 | 209.79 |
| 2008-12-18 | 310 | 310 | 305 | 305 | 6,000 | 213.29 |
| 2008-12-17 | 310 | 310 | 310 | 310 | 1,000 | 216.78 |
| 2008-12-16 | 310 | 310 | 310 | 310 | 4,000 | 216.78 |
| 2008-12-15 | 310 | 311 | 310 | 311 | 6,000 | 217.48 |
| 2008-12-12 | 310 | 310 | 310 | 310 | 1,000 | 216.78 |
| 2008-12-11 | 310 | 310 | 310 | 310 | 1,000 | 216.78 |
| 2008-12-10 | 315 | 315 | 315 | 315 | 1,000 | 220.28 |
| 2008-12-08 | 310 | 310 | 305 | 310 | 4,000 | 216.78 |
| 2008-12-04 | 313 | 313 | 310 | 310 | 3,000 | 216.78 |
| 2008-12-03 | 318 | 318 | 318 | 318 | 1,000 | 222.38 |
| 2008-12-02 | 310 | 316 | 310 | 316 | 3,000 | 220.98 |
| 2008-12-01 | 319 | 319 | 310 | 310 | 5,000 | 216.78 |
| 2008-11-28 | 320 | 320 | 320 | 320 | 1,000 | 223.78 |
| 2008-11-26 | 310 | 310 | 310 | 310 | 4,000 | 216.78 |
| 2008-11-20 | 320 | 320 | 300 | 301 | 9,000 | 210.49 |
| 2008-11-17 | 345 | 345 | 330 | 330 | 4,000 | 230.77 |
| 2008-11-14 | 345 | 345 | 345 | 345 | 1,000 | 241.26 |
| 2008-11-07 | 345 | 351 | 345 | 350 | 8,000 | 244.76 |
| 2008-11-06 | 350 | 356 | 350 | 350 | 4,000 | 244.76 |
| 2008-11-05 | 350 | 355 | 350 | 355 | 19,000 | 248.25 |
| 2008-11-04 | 370 | 370 | 370 | 370 | 1,000 | 258.74 |
| 2008-10-31 | 345 | 355 | 335 | 355 | 5,000 | 248.25 |
| 2008-10-30 | 320 | 350 | 320 | 350 | 6,000 | 244.76 |
| 2008-10-29 | 317 | 342 | 317 | 319 | 5,000 | 223.08 |
| 2008-10-28 | 298 | 300 | 298 | 300 | 7,000 | 209.79 |
| 2008-10-27 | 308 | 309 | 292 | 297 | 23,000 | 207.69 |
| 2008-10-24 | 360 | 360 | 304 | 308 | 11,000 | 215.39 |
| 2008-10-23 | 360 | 360 | 359 | 360 | 8,000 | 251.75 |
| 2008-10-20 | 383 | 383 | 383 | 383 | 2,000 | 267.83 |
| 2008-10-17 | 381 | 381 | 380 | 380 | 6,000 | 265.73 |
| 2008-10-16 | 380 | 380 | 360 | 360 | 11,000 | 251.75 |
| 2008-10-15 | 405 | 406 | 381 | 406 | 4,000 | 283.92 |
| 2008-10-14 | 365 | 380 | 365 | 380 | 8,000 | 265.73 |
| 2008-10-10 | 305 | 305 | 300 | 300 | 12,000 | 209.79 |
| 2008-10-09 | 309 | 320 | 305 | 320 | 19,000 | 223.78 |
| 2008-10-08 | 373 | 373 | 303 | 304 | 42,000 | 212.59 |
| 2008-10-07 | 402 | 402 | 355 | 373 | 24,000 | 260.84 |
| 2008-10-06 | 436 | 436 | 421 | 421 | 12,000 | 294.41 |
| 2008-10-03 | 488 | 488 | 471 | 471 | 7,000 | 329.37 |
| 2008-10-02 | 493 | 493 | 491 | 491 | 3,000 | 343.36 |
| 2008-10-01 | 491 | 497 | 491 | 497 | 5,000 | 347.55 |
| 2008-09-30 | 491 | 491 | 490 | 490 | 2,000 | 342.66 |
| 2008-09-29 | 525 | 525 | 522 | 522 | 5,000 | 365.04 |
| 2008-09-26 | 522 | 525 | 510 | 525 | 5,000 | 367.13 |
| 2008-09-25 | 502 | 502 | 502 | 502 | 2,000 | 351.05 |
| 2008-09-24 | 502 | 502 | 502 | 502 | 3,000 | 351.05 |
| 2008-09-22 | 530 | 530 | 520 | 520 | 4,000 | 363.64 |
| 2008-09-19 | 520 | 520 | 510 | 520 | 10,000 | 363.64 |
| 2008-09-18 | 491 | 499 | 491 | 499 | 2,000 | 348.95 |
| 2008-09-17 | 481 | 500 | 481 | 500 | 6,000 | 349.65 |
| 2008-09-16 | 495 | 495 | 481 | 481 | 5,000 | 336.36 |
| 2008-09-12 | 510 | 510 | 510 | 510 | 3,000 | 356.64 |
| 2008-09-11 | 510 | 510 | 510 | 510 | 1,000 | 356.64 |
| 2008-09-08 | 520 | 520 | 510 | 520 | 5,000 | 363.64 |
| 2008-09-05 | 501 | 501 | 491 | 499 | 8,000 | 348.95 |
| 2008-09-04 | 520 | 520 | 495 | 505 | 9,000 | 353.15 |
| 2008-09-03 | 540 | 540 | 530 | 530 | 2,000 | 370.63 |
| 2008-09-02 | 548 | 548 | 545 | 545 | 3,000 | 381.12 |
| 2008-09-01 | 548 | 548 | 548 | 548 | 1,000 | 383.22 |
| 2008-08-29 | 555 | 555 | 555 | 555 | 4,000 | 388.11 |
| 2008-08-27 | 555 | 555 | 555 | 555 | 2,000 | 388.11 |
| 2008-08-26 | 555 | 555 | 555 | 555 | 3,000 | 388.11 |
| 2008-08-25 | 542 | 555 | 542 | 555 | 3,000 | 388.11 |
| 2008-08-22 | 555 | 555 | 542 | 542 | 14,000 | 379.02 |
| 2008-08-21 | 581 | 593 | 555 | 565 | 46,000 | 395.11 |
| 2008-08-20 | 500 | 541 | 500 | 541 | 10,000 | 378.32 |
| 2008-08-19 | 506 | 506 | 491 | 500 | 16,000 | 349.65 |
| 2008-08-18 | 521 | 521 | 510 | 510 | 7,000 | 356.64 |
| 2008-08-15 | 541 | 541 | 521 | 521 | 8,000 | 364.34 |
| 2008-08-14 | 530 | 535 | 525 | 525 | 4,000 | 367.13 |
| 2008-08-13 | 530 | 550 | 525 | 550 | 7,000 | 384.62 |
| 2008-08-12 | 535 | 535 | 525 | 530 | 13,000 | 370.63 |
| 2008-08-11 | 551 | 551 | 530 | 544 | 26,000 | 380.42 |
| 2008-08-08 | 470 | 471 | 470 | 471 | 3,000 | 329.37 |
| 2008-08-07 | 470 | 470 | 470 | 470 | 1,000 | 328.67 |
| 2008-08-06 | 485 | 490 | 485 | 490 | 5,000 | 342.66 |
| 2008-08-05 | 495 | 495 | 485 | 485 | 6,000 | 339.16 |
| 2008-08-04 | 495 | 495 | 495 | 495 | 6,000 | 346.15 |
| 2008-08-01 | 508 | 508 | 506 | 508 | 4,000 | 355.25 |
| 2008-07-31 | 522 | 522 | 510 | 510 | 5,000 | 356.64 |
| 2008-07-30 | 521 | 522 | 521 | 522 | 7,000 | 365.04 |
| 2008-07-29 | 525 | 525 | 525 | 525 | 3,000 | 367.13 |
| 2008-07-28 | 520 | 525 | 520 | 525 | 3,000 | 367.13 |
| 2008-07-24 | 512 | 529 | 512 | 529 | 3,000 | 369.93 |
| 2008-07-23 | 506 | 535 | 506 | 535 | 3,000 | 374.13 |
| 2008-07-22 | 510 | 510 | 506 | 506 | 2,000 | 353.85 |
| 2008-07-18 | 514 | 521 | 511 | 521 | 5,000 | 364.34 |
| 2008-07-17 | 520 | 520 | 511 | 511 | 3,000 | 357.34 |
| 2008-07-16 | 511 | 511 | 511 | 511 | 2,000 | 357.34 |
| 2008-07-15 | 531 | 531 | 511 | 511 | 3,000 | 357.34 |
| 2008-07-14 | 531 | 531 | 531 | 531 | 2,000 | 371.33 |
| 2008-07-11 | 537 | 537 | 531 | 531 | 9,000 | 371.33 |
| 2008-07-08 | 550 | 550 | 550 | 550 | 1,000 | 384.62 |
| 2008-07-07 | 535 | 535 | 535 | 535 | 1,000 | 374.13 |
| 2008-07-04 | 541 | 545 | 535 | 545 | 7,000 | 381.12 |
| 2008-07-03 | 541 | 541 | 539 | 540 | 5,000 | 377.62 |
| 2008-07-01 | 567 | 567 | 567 | 567 | 3,000 | 396.50 |
| 2008-06-30 | 560 | 560 | 560 | 560 | 1,000 | 391.61 |
| 2008-06-27 | 565 | 566 | 560 | 560 | 5,000 | 391.61 |
| 2008-06-25 | 566 | 566 | 566 | 566 | 1,000 | 395.80 |
| 2008-06-24 | 578 | 578 | 578 | 578 | 1,000 | 404.20 |
| 2008-06-20 | 585 | 585 | 578 | 579 | 4,000 | 404.90 |
| 2008-06-19 | 580 | 585 | 580 | 585 | 3,000 | 409.09 |
| 2008-06-18 | 590 | 590 | 590 | 590 | 1,000 | 412.59 |
| 2008-06-17 | 600 | 600 | 600 | 600 | 1,000 | 419.58 |
| 2008-06-13 | 580 | 590 | 580 | 590 | 8,000 | 412.59 |
| 2008-06-12 | 567 | 620 | 567 | 620 | 13,000 | 433.57 |
| 2008-06-10 | 576 | 576 | 567 | 567 | 7,000 | 396.50 |
| 2008-06-09 | 586 | 586 | 580 | 580 | 5,000 | 405.59 |
| 2008-06-06 | 590 | 590 | 590 | 590 | 1,000 | 412.59 |
| 2008-06-05 | 588 | 588 | 587 | 588 | 3,000 | 411.19 |
| 2008-06-04 | 600 | 607 | 587 | 587 | 11,000 | 410.49 |
| 2008-06-03 | 600 | 602 | 600 | 600 | 8,000 | 419.58 |
| 2008-06-02 | 600 | 605 | 600 | 605 | 5,000 | 423.08 |
| 2008-05-30 | 601 | 608 | 601 | 606 | 5,000 | 423.78 |
| 2008-05-29 | 600 | 607 | 600 | 607 | 6,000 | 424.48 |
| 2008-05-28 | 615 | 615 | 610 | 610 | 2,000 | 426.57 |
| 2008-05-27 | 618 | 618 | 618 | 618 | 1,000 | 432.17 |
| 2008-05-26 | 620 | 620 | 611 | 618 | 8,000 | 432.17 |
| 2008-05-23 | 620 | 620 | 620 | 620 | 4,000 | 433.57 |
| 2008-05-22 | 605 | 619 | 605 | 619 | 7,000 | 432.87 |
| 2008-05-21 | 605 | 615 | 605 | 615 | 2,000 | 430.07 |
| 2008-05-20 | 615 | 615 | 615 | 615 | 1,000 | 430.07 |
| 2008-05-19 | 610 | 620 | 610 | 620 | 6,000 | 433.57 |
| 2008-05-16 | 606 | 606 | 604 | 604 | 4,000 | 422.38 |
| 2008-05-15 | 600 | 610 | 600 | 610 | 7,000 | 426.57 |
| 2008-05-14 | 585 | 600 | 585 | 593 | 7,000 | 414.69 |
| 2008-05-13 | 590 | 590 | 590 | 590 | 5,000 | 412.59 |
| 2008-05-09 | 591 | 591 | 585 | 585 | 5,000 | 409.09 |
| 2008-05-08 | 595 | 600 | 592 | 595 | 9,000 | 416.08 |
| 2008-05-07 | 590 | 600 | 587 | 600 | 9,000 | 419.58 |
| 2008-05-02 | 583 | 583 | 580 | 580 | 3,000 | 405.59 |
| 2008-05-01 | 590 | 599 | 572 | 572 | 7,000 | 400 |
| 2008-04-30 | 561 | 570 | 561 | 570 | 3,000 | 398.60 |
| 2008-04-28 | 560 | 561 | 560 | 561 | 3,000 | 392.31 |
| 2008-04-25 | 550 | 550 | 550 | 550 | 1,000 | 384.62 |
| 2008-04-24 | 550 | 550 | 550 | 550 | 1,000 | 384.62 |
| 2008-04-23 | 545 | 545 | 545 | 545 | 1,000 | 381.12 |
| 2008-04-22 | 543 | 543 | 543 | 543 | 5,000 | 379.72 |
| 2008-04-21 | 543 | 543 | 543 | 543 | 3,000 | 379.72 |
| 2008-04-18 | 540 | 540 | 540 | 540 | 1,000 | 377.62 |
| 2008-04-17 | 550 | 552 | 550 | 552 | 4,000 | 386.01 |
| 2008-04-15 | 548 | 548 | 545 | 545 | 3,000 | 381.12 |
| 2008-04-11 | 547 | 548 | 547 | 548 | 3,000 | 383.22 |
| 2008-04-10 | 550 | 550 | 550 | 550 | 10,000 | 384.62 |
| 2008-04-09 | 560 | 560 | 560 | 560 | 4,000 | 391.61 |
| 2008-04-08 | 560 | 560 | 560 | 560 | 4,000 | 391.61 |
| 2008-04-07 | 558 | 560 | 550 | 560 | 5,000 | 391.61 |
| 2008-04-04 | 550 | 550 | 550 | 550 | 1,000 | 384.62 |
| 2008-04-03 | 540 | 550 | 540 | 550 | 3,000 | 384.62 |
| 2008-04-01 | 538 | 538 | 538 | 538 | 2,000 | 376.22 |
| 2008-03-31 | 539 | 539 | 538 | 538 | 3,000 | 376.22 |
| 2008-03-28 | 539 | 539 | 538 | 538 | 3,000 | 376.22 |
| 2008-03-25 | 550 | 550 | 532 | 549 | 5,000 | 383.92 |
| 2008-03-21 | 532 | 532 | 532 | 532 | 1,000 | 372.03 |
| 2008-03-19 | 520 | 520 | 511 | 511 | 8,000 | 357.34 |
| 2008-03-18 | 511 | 511 | 511 | 511 | 3,000 | 357.34 |
| 2008-03-17 | 525 | 525 | 512 | 525 | 5,000 | 367.13 |
| 2008-03-14 | 527 | 527 | 527 | 527 | 1,000 | 368.53 |
| 2008-03-13 | 528 | 528 | 528 | 528 | 1,000 | 369.23 |
| 2008-03-12 | 530 | 533 | 530 | 532 | 5,000 | 372.03 |
| 2008-03-11 | 520 | 525 | 520 | 525 | 6,000 | 367.13 |
| 2008-03-10 | 542 | 542 | 530 | 530 | 7,000 | 370.63 |
| 2008-03-07 | 545 | 550 | 545 | 550 | 7,000 | 384.62 |
| 2008-03-06 | 550 | 550 | 550 | 550 | 3,000 | 384.62 |
| 2008-03-05 | 550 | 550 | 537 | 550 | 7,000 | 384.62 |
| 2008-03-04 | 551 | 560 | 545 | 551 | 9,000 | 385.32 |
| 2008-03-03 | 581 | 581 | 551 | 551 | 3,000 | 385.32 |
| 2008-02-29 | 590 | 590 | 590 | 590 | 1,000 | 412.59 |
| 2008-02-28 | 590 | 590 | 582 | 590 | 5,000 | 412.59 |
| 2008-02-26 | 598 | 600 | 590 | 600 | 6,000 | 419.58 |
| 2008-02-25 | 598 | 598 | 598 | 598 | 5,000 | 418.18 |
| 2008-02-22 | 570 | 590 | 570 | 580 | 13,000 | 405.59 |
| 2008-02-21 | 530 | 534 | 510 | 534 | 14,000 | 373.43 |
| 2008-02-20 | 562 | 562 | 531 | 531 | 11,000 | 371.33 |
| 2008-02-19 | 564 | 570 | 564 | 570 | 12,000 | 398.60 |
| 2008-02-18 | 555 | 555 | 555 | 555 | 1,000 | 388.11 |
| 2008-02-15 | 536 | 536 | 535 | 535 | 4,000 | 374.13 |
| 2008-02-14 | 531 | 531 | 531 | 531 | 1,000 | 371.33 |
| 2008-02-12 | 522 | 522 | 522 | 522 | 5,000 | 365.04 |
| 2008-02-08 | 522 | 522 | 522 | 522 | 3,000 | 365.04 |
| 2008-02-07 | 522 | 522 | 522 | 522 | 1,000 | 365.04 |
| 2008-02-06 | 545 | 545 | 510 | 516 | 10,000 | 360.84 |
| 2008-02-05 | 554 | 555 | 541 | 548 | 11,000 | 383.22 |
| 2008-02-04 | 570 | 570 | 554 | 554 | 13,000 | 387.41 |
| 2008-02-01 | 550 | 551 | 545 | 550 | 9,000 | 384.62 |
| 2008-01-31 | 545 | 545 | 541 | 542 | 5,000 | 379.02 |
| 2008-01-30 | 543 | 550 | 542 | 545 | 8,000 | 381.12 |
| 2008-01-29 | 560 | 562 | 540 | 540 | 12,000 | 377.62 |
| 2008-01-28 | 560 | 560 | 560 | 560 | 2,000 | 391.61 |
| 2008-01-25 | 537 | 545 | 537 | 545 | 11,000 | 381.12 |
| 2008-01-24 | 533 | 550 | 531 | 535 | 10,000 | 374.13 |
| 2008-01-23 | 530 | 531 | 530 | 530 | 12,000 | 370.63 |
| 2008-01-22 | 540 | 540 | 530 | 530 | 34,000 | 370.63 |
| 2008-01-21 | 541 | 541 | 540 | 540 | 10,000 | 377.62 |
| 2008-01-18 | 530 | 550 | 530 | 550 | 39,000 | 384.62 |
| 2008-01-17 | 530 | 540 | 525 | 540 | 47,000 | 377.62 |
| 2008-01-16 | 540 | 540 | 530 | 540 | 36,000 | 377.62 |
| 2008-01-15 | 595 | 595 | 550 | 560 | 36,000 | 391.61 |
| 2008-01-11 | 610 | 610 | 595 | 595 | 6,000 | 416.08 |
| 2008-01-10 | 610 | 610 | 610 | 610 | 5,000 | 426.57 |
| 2008-01-09 | 610 | 620 | 610 | 610 | 7,000 | 426.57 |
| 2008-01-08 | 610 | 610 | 610 | 610 | 6,000 | 426.57 |
| 2008-01-07 | 605 | 610 | 605 | 607 | 12,000 | 424.48 |
| 2008-01-04 | 648 | 648 | 640 | 640 | 6,000 | 447.55 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株