5184 (株)ニチリン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 248 | 248 | 248 | 248 | 1,000 | 173.43 |
| 2009-12-29 | 240 | 247 | 240 | 247 | 6,000 | 172.73 |
| 2009-12-28 | 234 | 234 | 234 | 234 | 2,000 | 163.64 |
| 2009-12-25 | 225 | 235 | 225 | 235 | 9,000 | 164.34 |
| 2009-12-24 | 229 | 230 | 229 | 230 | 4,000 | 160.84 |
| 2009-12-22 | 225 | 225 | 225 | 225 | 2,000 | 157.34 |
| 2009-12-21 | 229 | 230 | 229 | 230 | 3,000 | 160.84 |
| 2009-12-18 | 228 | 229 | 220 | 220 | 6,000 | 153.85 |
| 2009-12-17 | 216 | 221 | 216 | 221 | 4,000 | 154.55 |
| 2009-12-16 | 217 | 217 | 211 | 211 | 8,000 | 147.55 |
| 2009-12-15 | 206 | 230 | 206 | 220 | 24,000 | 153.85 |
| 2009-12-14 | 200 | 205 | 200 | 205 | 8,000 | 143.36 |
| 2009-12-11 | 193 | 193 | 193 | 193 | 1,000 | 134.97 |
| 2009-12-10 | 195 | 195 | 195 | 195 | 1,000 | 136.36 |
| 2009-12-08 | 205 | 205 | 205 | 205 | 2,000 | 143.36 |
| 2009-12-07 | 200 | 200 | 198 | 198 | 2,000 | 138.46 |
| 2009-12-04 | 200 | 200 | 200 | 200 | 1,000 | 139.86 |
| 2009-12-03 | 197 | 197 | 197 | 197 | 4,000 | 137.76 |
| 2009-12-02 | 201 | 201 | 201 | 201 | 1,000 | 140.56 |
| 2009-11-30 | 191 | 192 | 191 | 192 | 6,000 | 134.27 |
| 2009-11-27 | 191 | 191 | 187 | 190 | 7,000 | 132.87 |
| 2009-11-26 | 191 | 192 | 191 | 192 | 3,000 | 134.27 |
| 2009-11-24 | 201 | 201 | 201 | 201 | 2,000 | 140.56 |
| 2009-11-19 | 188 | 191 | 186 | 190 | 5,000 | 132.87 |
| 2009-11-18 | 204 | 204 | 198 | 198 | 4,000 | 138.46 |
| 2009-11-17 | 203 | 203 | 200 | 200 | 2,000 | 139.86 |
| 2009-11-16 | 208 | 208 | 208 | 208 | 2,000 | 145.46 |
| 2009-11-13 | 209 | 209 | 200 | 208 | 3,000 | 145.46 |
| 2009-11-11 | 209 | 209 | 209 | 209 | 2,000 | 146.15 |
| 2009-11-10 | 212 | 212 | 212 | 212 | 1,000 | 148.25 |
| 2009-11-06 | 207 | 207 | 207 | 207 | 3,000 | 144.76 |
| 2009-11-05 | 212 | 212 | 207 | 207 | 3,000 | 144.76 |
| 2009-11-04 | 213 | 213 | 213 | 213 | 2,000 | 148.95 |
| 2009-11-02 | 213 | 213 | 213 | 213 | 1,000 | 148.95 |
| 2009-10-30 | 217 | 217 | 217 | 217 | 8,000 | 151.75 |
| 2009-10-29 | 220 | 221 | 218 | 218 | 29,000 | 152.45 |
| 2009-10-28 | 220 | 224 | 220 | 220 | 11,000 | 153.85 |
| 2009-10-27 | 220 | 220 | 220 | 220 | 2,000 | 153.85 |
| 2009-10-26 | 218 | 220 | 218 | 220 | 6,000 | 153.85 |
| 2009-10-22 | 216 | 216 | 216 | 216 | 1,000 | 151.05 |
| 2009-10-21 | 215 | 216 | 215 | 216 | 2,000 | 151.05 |
| 2009-10-19 | 215 | 215 | 208 | 208 | 3,000 | 145.46 |
| 2009-10-16 | 213 | 213 | 213 | 213 | 1,000 | 148.95 |
| 2009-10-14 | 212 | 214 | 207 | 207 | 4,000 | 144.76 |
| 2009-10-13 | 206 | 206 | 206 | 206 | 3,000 | 144.06 |
| 2009-10-08 | 207 | 208 | 207 | 208 | 2,000 | 145.46 |
| 2009-10-05 | 202 | 202 | 202 | 202 | 2,000 | 141.26 |
| 2009-10-02 | 204 | 204 | 203 | 203 | 2,000 | 141.96 |
| 2009-10-01 | 213 | 213 | 209 | 209 | 12,000 | 146.15 |
| 2009-09-30 | 215 | 215 | 215 | 215 | 4,000 | 150.35 |
| 2009-09-29 | 213 | 213 | 212 | 212 | 3,000 | 148.25 |
| 2009-09-28 | 213 | 213 | 212 | 212 | 2,000 | 148.25 |
| 2009-09-25 | 213 | 213 | 213 | 213 | 1,000 | 148.95 |
| 2009-09-24 | 212 | 214 | 212 | 214 | 12,000 | 149.65 |
| 2009-09-18 | 216 | 216 | 211 | 211 | 7,000 | 147.55 |
| 2009-09-17 | 215 | 216 | 215 | 216 | 3,000 | 151.05 |
| 2009-09-16 | 213 | 213 | 213 | 213 | 1,000 | 148.95 |
| 2009-09-14 | 207 | 207 | 207 | 207 | 1,000 | 144.76 |
| 2009-09-11 | 213 | 213 | 211 | 211 | 4,000 | 147.55 |
| 2009-09-10 | 212 | 213 | 211 | 213 | 5,000 | 148.95 |
| 2009-09-09 | 214 | 214 | 214 | 214 | 2,000 | 149.65 |
| 2009-09-08 | 212 | 212 | 212 | 212 | 2,000 | 148.25 |
| 2009-09-07 | 211 | 211 | 211 | 211 | 2,000 | 147.55 |
| 2009-09-04 | 216 | 216 | 215 | 215 | 3,000 | 150.35 |
| 2009-09-03 | 215 | 219 | 214 | 219 | 11,000 | 153.15 |
| 2009-09-02 | 219 | 219 | 216 | 218 | 6,000 | 152.45 |
| 2009-09-01 | 222 | 222 | 219 | 219 | 7,000 | 153.15 |
| 2009-08-31 | 219 | 225 | 219 | 222 | 8,000 | 155.25 |
| 2009-08-28 | 217 | 218 | 216 | 218 | 5,000 | 152.45 |
| 2009-08-27 | 218 | 218 | 217 | 217 | 3,000 | 151.75 |
| 2009-08-26 | 220 | 222 | 217 | 222 | 9,000 | 155.25 |
| 2009-08-25 | 216 | 222 | 216 | 222 | 4,000 | 155.25 |
| 2009-08-24 | 224 | 224 | 220 | 220 | 10,000 | 153.85 |
| 2009-08-21 | 224 | 224 | 224 | 224 | 6,000 | 156.64 |
| 2009-08-20 | 227 | 227 | 224 | 224 | 7,000 | 156.64 |
| 2009-08-18 | 230 | 230 | 230 | 230 | 2,000 | 160.84 |
| 2009-08-17 | 230 | 230 | 230 | 230 | 2,000 | 160.84 |
| 2009-08-14 | 228 | 230 | 228 | 230 | 2,000 | 160.84 |
| 2009-08-13 | 229 | 234 | 229 | 234 | 3,000 | 163.64 |
| 2009-08-12 | 226 | 226 | 226 | 226 | 2,000 | 158.04 |
| 2009-08-10 | 230 | 230 | 220 | 226 | 6,000 | 158.04 |
| 2009-08-07 | 236 | 236 | 231 | 231 | 10,000 | 161.54 |
| 2009-08-06 | 235 | 236 | 235 | 236 | 4,000 | 165.04 |
| 2009-08-05 | 235 | 235 | 235 | 235 | 1,000 | 164.34 |
| 2009-08-04 | 228 | 235 | 228 | 235 | 4,000 | 164.34 |
| 2009-07-31 | 229 | 230 | 227 | 227 | 14,000 | 158.74 |
| 2009-07-30 | 225 | 227 | 225 | 227 | 7,000 | 158.74 |
| 2009-07-29 | 222 | 224 | 222 | 223 | 11,000 | 155.94 |
| 2009-07-28 | 226 | 226 | 221 | 221 | 3,000 | 154.55 |
| 2009-07-27 | 221 | 226 | 221 | 226 | 17,000 | 158.04 |
| 2009-07-24 | 225 | 225 | 221 | 221 | 9,000 | 154.55 |
| 2009-07-23 | 225 | 225 | 225 | 225 | 1,000 | 157.34 |
| 2009-07-17 | 215 | 215 | 206 | 209 | 20,000 | 146.15 |
| 2009-07-16 | 212 | 212 | 212 | 212 | 1,000 | 148.25 |
| 2009-07-15 | 207 | 207 | 207 | 207 | 2,000 | 144.76 |
| 2009-07-14 | 206 | 207 | 206 | 207 | 2,000 | 144.76 |
| 2009-07-13 | 219 | 219 | 205 | 205 | 9,000 | 143.36 |
| 2009-07-09 | 225 | 225 | 220 | 220 | 5,000 | 153.85 |
| 2009-07-08 | 226 | 227 | 226 | 226 | 7,000 | 158.04 |
| 2009-07-07 | 237 | 237 | 237 | 237 | 1,000 | 165.73 |
| 2009-07-06 | 237 | 238 | 236 | 238 | 6,000 | 166.43 |
| 2009-07-03 | 237 | 237 | 228 | 228 | 2,000 | 159.44 |
| 2009-07-02 | 234 | 234 | 234 | 234 | 7,000 | 163.64 |
| 2009-06-30 | 227 | 229 | 227 | 229 | 4,000 | 160.14 |
| 2009-06-29 | 221 | 228 | 221 | 228 | 3,000 | 159.44 |
| 2009-06-24 | 216 | 216 | 216 | 216 | 2,000 | 151.05 |
| 2009-06-23 | 224 | 224 | 215 | 215 | 4,000 | 150.35 |
| 2009-06-22 | 235 | 235 | 216 | 227 | 6,000 | 158.74 |
| 2009-06-19 | 240 | 240 | 235 | 235 | 7,000 | 164.34 |
| 2009-06-18 | 240 | 240 | 240 | 240 | 1,000 | 167.83 |
| 2009-06-17 | 240 | 244 | 240 | 240 | 8,000 | 167.83 |
| 2009-06-16 | 245 | 250 | 240 | 240 | 18,000 | 167.83 |
| 2009-06-15 | 245 | 255 | 245 | 255 | 14,000 | 178.32 |
| 2009-06-12 | 240 | 245 | 240 | 245 | 16,000 | 171.33 |
| 2009-06-11 | 233 | 234 | 230 | 230 | 5,000 | 160.84 |
| 2009-06-10 | 232 | 232 | 225 | 229 | 8,000 | 160.14 |
| 2009-06-09 | 235 | 240 | 229 | 235 | 12,000 | 164.34 |
| 2009-06-08 | 235 | 240 | 230 | 230 | 8,000 | 160.84 |
| 2009-06-05 | 211 | 230 | 211 | 225 | 22,000 | 157.34 |
| 2009-06-04 | 206 | 210 | 205 | 208 | 9,000 | 145.46 |
| 2009-06-03 | 210 | 210 | 205 | 205 | 9,000 | 143.36 |
| 2009-06-02 | 205 | 210 | 205 | 210 | 9,000 | 146.85 |
| 2009-06-01 | 209 | 209 | 201 | 201 | 29,000 | 140.56 |
| 2009-05-29 | 205 | 207 | 200 | 207 | 34,000 | 144.76 |
| 2009-05-28 | 205 | 205 | 205 | 205 | 3,000 | 143.36 |
| 2009-05-27 | 204 | 204 | 203 | 204 | 4,000 | 142.66 |
| 2009-05-26 | 201 | 209 | 201 | 209 | 12,000 | 146.15 |
| 2009-05-25 | 195 | 195 | 195 | 195 | 3,000 | 136.36 |
| 2009-05-21 | 195 | 195 | 195 | 195 | 6,000 | 136.36 |
| 2009-05-19 | 196 | 196 | 196 | 196 | 1,000 | 137.06 |
| 2009-05-18 | 197 | 198 | 197 | 198 | 2,000 | 138.46 |
| 2009-05-15 | 197 | 197 | 196 | 196 | 2,000 | 137.06 |
| 2009-05-14 | 197 | 197 | 195 | 195 | 10,000 | 136.36 |
| 2009-05-13 | 200 | 200 | 198 | 198 | 2,000 | 138.46 |
| 2009-05-12 | 199 | 199 | 196 | 196 | 10,000 | 137.06 |
| 2009-05-11 | 200 | 200 | 196 | 198 | 28,000 | 138.46 |
| 2009-05-08 | 204 | 213 | 204 | 210 | 16,000 | 146.85 |
| 2009-05-07 | 196 | 197 | 196 | 197 | 7,000 | 137.76 |
| 2009-05-01 | 195 | 195 | 193 | 193 | 5,000 | 134.97 |
| 2009-04-30 | 195 | 195 | 195 | 195 | 3,000 | 136.36 |
| 2009-04-28 | 192 | 192 | 190 | 190 | 6,000 | 132.87 |
| 2009-04-27 | 194 | 195 | 192 | 192 | 11,000 | 134.27 |
| 2009-04-24 | 196 | 196 | 195 | 196 | 18,000 | 137.06 |
| 2009-04-23 | 196 | 196 | 195 | 196 | 9,000 | 137.06 |
| 2009-04-22 | 200 | 200 | 197 | 197 | 17,000 | 137.76 |
| 2009-04-21 | 201 | 201 | 198 | 199 | 12,000 | 139.16 |
| 2009-04-20 | 200 | 207 | 197 | 207 | 40,000 | 144.76 |
| 2009-04-17 | 200 | 200 | 199 | 200 | 56,000 | 139.86 |
| 2009-04-16 | 197 | 209 | 197 | 197 | 128,000 | 137.76 |
| 2009-04-15 | 200 | 200 | 197 | 197 | 12,000 | 137.76 |
| 2009-04-14 | 199 | 199 | 197 | 197 | 8,000 | 137.76 |
| 2009-04-13 | 199 | 199 | 195 | 199 | 16,000 | 139.16 |
| 2009-04-10 | 198 | 199 | 195 | 197 | 13,000 | 137.76 |
| 2009-04-09 | 192 | 198 | 192 | 198 | 10,000 | 138.46 |
| 2009-04-08 | 198 | 199 | 190 | 195 | 25,000 | 136.36 |
| 2009-04-07 | 200 | 204 | 198 | 200 | 77,000 | 139.86 |
| 2009-04-06 | 201 | 201 | 196 | 197 | 17,000 | 137.76 |
| 2009-04-03 | 198 | 202 | 195 | 200 | 17,000 | 139.86 |
| 2009-04-02 | 196 | 200 | 192 | 200 | 29,000 | 139.86 |
| 2009-04-01 | 196 | 196 | 196 | 196 | 1,000 | 137.06 |
| 2009-03-30 | 200 | 200 | 196 | 196 | 8,000 | 137.06 |
| 2009-03-27 | 200 | 200 | 200 | 200 | 5,000 | 139.86 |
| 2009-03-26 | 195 | 195 | 195 | 195 | 3,000 | 136.36 |
| 2009-03-25 | 195 | 195 | 195 | 195 | 1,000 | 136.36 |
| 2009-03-24 | 195 | 195 | 195 | 195 | 7,000 | 136.36 |
| 2009-03-19 | 195 | 195 | 195 | 195 | 1,000 | 136.36 |
| 2009-03-18 | 190 | 195 | 190 | 195 | 6,000 | 136.36 |
| 2009-03-17 | 186 | 186 | 185 | 185 | 7,000 | 129.37 |
| 2009-03-16 | 183 | 197 | 183 | 187 | 9,000 | 130.77 |
| 2009-03-13 | 186 | 186 | 181 | 182 | 10,000 | 127.27 |
| 2009-03-12 | 190 | 190 | 190 | 190 | 5,000 | 132.87 |
| 2009-03-11 | 185 | 190 | 185 | 190 | 2,000 | 132.87 |
| 2009-03-10 | 183 | 183 | 182 | 182 | 8,000 | 127.27 |
| 2009-03-03 | 201 | 201 | 201 | 201 | 2,000 | 140.56 |
| 2009-02-27 | 182 | 198 | 182 | 198 | 4,000 | 138.46 |
| 2009-02-26 | 183 | 183 | 180 | 180 | 19,000 | 125.87 |
| 2009-02-25 | 183 | 188 | 180 | 180 | 4,000 | 125.87 |
| 2009-02-24 | 180 | 180 | 180 | 180 | 4,000 | 125.87 |
| 2009-02-23 | 184 | 185 | 180 | 185 | 4,000 | 129.37 |
| 2009-02-20 | 202 | 202 | 176 | 184 | 18,000 | 128.67 |
| 2009-02-19 | 215 | 215 | 201 | 202 | 8,000 | 141.26 |
| 2009-02-18 | 235 | 235 | 215 | 215 | 12,000 | 150.35 |
| 2009-02-17 | 237 | 237 | 235 | 235 | 3,000 | 164.34 |
| 2009-02-16 | 236 | 236 | 236 | 236 | 4,000 | 165.04 |
| 2009-02-13 | 230 | 235 | 230 | 235 | 3,000 | 164.34 |
| 2009-02-12 | 235 | 235 | 235 | 235 | 1,000 | 164.34 |
| 2009-02-10 | 235 | 235 | 235 | 235 | 13,000 | 164.34 |
| 2009-02-09 | 235 | 235 | 235 | 235 | 2,000 | 164.34 |
| 2009-02-05 | 232 | 235 | 231 | 235 | 4,000 | 164.34 |
| 2009-02-04 | 236 | 236 | 236 | 236 | 3,000 | 165.04 |
| 2009-02-02 | 250 | 250 | 241 | 241 | 10,000 | 168.53 |
| 2009-01-30 | 259 | 259 | 249 | 249 | 16,000 | 174.13 |
| 2009-01-29 | 267 | 267 | 262 | 262 | 3,000 | 183.22 |
| 2009-01-23 | 269 | 269 | 269 | 269 | 1,000 | 188.11 |
| 2009-01-20 | 266 | 267 | 265 | 265 | 5,000 | 185.32 |
| 2009-01-19 | 275 | 275 | 275 | 275 | 1,000 | 192.31 |
| 2009-01-16 | 271 | 271 | 265 | 265 | 6,000 | 185.32 |
| 2009-01-15 | 278 | 278 | 278 | 278 | 2,000 | 194.41 |
| 2009-01-09 | 278 | 278 | 278 | 278 | 1,000 | 194.41 |
| 2009-01-08 | 285 | 285 | 278 | 278 | 9,000 | 194.41 |
| 2009-01-07 | 281 | 288 | 281 | 288 | 8,000 | 201.40 |
| 2009-01-06 | 281 | 281 | 281 | 281 | 2,000 | 196.50 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株