5184 (株)ニチリン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 428 | 430 | 424 | 428 | 11,000 | 299.30 |
| 2010-12-29 | 429 | 433 | 423 | 428 | 16,000 | 299.30 |
| 2010-12-28 | 434 | 434 | 428 | 428 | 2,000 | 299.30 |
| 2010-12-27 | 440 | 440 | 427 | 427 | 8,000 | 298.60 |
| 2010-12-24 | 442 | 442 | 431 | 431 | 16,000 | 301.40 |
| 2010-12-22 | 453 | 453 | 441 | 441 | 6,000 | 308.39 |
| 2010-12-21 | 430 | 455 | 430 | 455 | 25,000 | 318.18 |
| 2010-12-20 | 436 | 436 | 417 | 431 | 23,000 | 301.40 |
| 2010-12-17 | 438 | 440 | 417 | 425 | 20,000 | 297.20 |
| 2010-12-16 | 440 | 440 | 436 | 440 | 14,000 | 307.69 |
| 2010-12-15 | 439 | 450 | 439 | 442 | 57,000 | 309.09 |
| 2010-12-14 | 420 | 438 | 405 | 432 | 41,000 | 302.10 |
| 2010-12-13 | 395 | 420 | 395 | 420 | 61,000 | 293.71 |
| 2010-12-10 | 375 | 379 | 374 | 379 | 5,000 | 265.04 |
| 2010-12-09 | 387 | 387 | 380 | 380 | 7,000 | 265.73 |
| 2010-12-08 | 389 | 390 | 383 | 390 | 21,000 | 272.73 |
| 2010-12-07 | 370 | 370 | 370 | 370 | 2,000 | 258.74 |
| 2010-12-06 | 371 | 371 | 371 | 371 | 1,000 | 259.44 |
| 2010-12-03 | 379 | 379 | 379 | 379 | 1,000 | 265.04 |
| 2010-12-02 | 380 | 380 | 380 | 380 | 2,000 | 265.73 |
| 2010-12-01 | 367 | 374 | 367 | 374 | 2,000 | 261.54 |
| 2010-11-30 | 371 | 371 | 367 | 367 | 3,000 | 256.64 |
| 2010-11-29 | 365 | 370 | 365 | 370 | 2,000 | 258.74 |
| 2010-11-26 | 370 | 370 | 365 | 365 | 7,000 | 255.25 |
| 2010-11-25 | 357 | 370 | 357 | 370 | 12,000 | 258.74 |
| 2010-11-24 | 337 | 355 | 337 | 355 | 15,000 | 248.25 |
| 2010-11-22 | 345 | 353 | 340 | 340 | 18,000 | 237.76 |
| 2010-11-19 | 345 | 350 | 342 | 342 | 14,000 | 239.16 |
| 2010-11-18 | 350 | 353 | 335 | 353 | 25,000 | 246.85 |
| 2010-11-17 | 342 | 342 | 342 | 342 | 1,000 | 239.16 |
| 2010-11-16 | 350 | 357 | 346 | 346 | 9,000 | 241.96 |
| 2010-11-15 | 350 | 357 | 342 | 342 | 8,000 | 239.16 |
| 2010-11-12 | 351 | 351 | 348 | 348 | 7,000 | 243.36 |
| 2010-11-11 | 360 | 360 | 360 | 360 | 1,000 | 251.75 |
| 2010-11-10 | 367 | 370 | 360 | 360 | 13,000 | 251.75 |
| 2010-11-09 | 356 | 360 | 356 | 360 | 6,000 | 251.75 |
| 2010-11-08 | 347 | 354 | 347 | 354 | 3,000 | 247.55 |
| 2010-11-04 | 340 | 340 | 339 | 339 | 3,000 | 237.06 |
| 2010-11-02 | 334 | 335 | 334 | 335 | 2,000 | 234.27 |
| 2010-11-01 | 337 | 337 | 337 | 337 | 1,000 | 235.66 |
| 2010-10-29 | 340 | 340 | 340 | 340 | 1,000 | 237.76 |
| 2010-10-27 | 343 | 343 | 340 | 340 | 4,000 | 237.76 |
| 2010-10-26 | 337 | 342 | 337 | 342 | 2,000 | 239.16 |
| 2010-10-25 | 345 | 345 | 345 | 345 | 2,000 | 241.26 |
| 2010-10-22 | 345 | 345 | 343 | 343 | 6,000 | 239.86 |
| 2010-10-21 | 347 | 353 | 347 | 353 | 3,000 | 246.85 |
| 2010-10-20 | 352 | 352 | 352 | 352 | 1,000 | 246.15 |
| 2010-10-18 | 360 | 360 | 360 | 360 | 2,000 | 251.75 |
| 2010-10-15 | 361 | 361 | 361 | 361 | 3,000 | 252.45 |
| 2010-10-14 | 359 | 360 | 358 | 360 | 3,000 | 251.75 |
| 2010-10-13 | 352 | 356 | 352 | 356 | 3,000 | 248.95 |
| 2010-10-07 | 365 | 365 | 365 | 365 | 2,000 | 255.25 |
| 2010-10-06 | 365 | 365 | 365 | 365 | 1,000 | 255.25 |
| 2010-10-04 | 365 | 365 | 365 | 365 | 1,000 | 255.25 |
| 2010-10-01 | 359 | 359 | 359 | 359 | 1,000 | 251.05 |
| 2010-09-29 | 359 | 359 | 359 | 359 | 2,000 | 251.05 |
| 2010-09-27 | 359 | 359 | 359 | 359 | 1,000 | 251.05 |
| 2010-09-24 | 359 | 359 | 348 | 359 | 9,000 | 251.05 |
| 2010-09-22 | 355 | 355 | 355 | 355 | 23,000 | 248.25 |
| 2010-09-21 | 350 | 355 | 350 | 355 | 6,000 | 248.25 |
| 2010-09-16 | 352 | 352 | 350 | 350 | 5,000 | 244.76 |
| 2010-09-15 | 351 | 352 | 351 | 352 | 5,000 | 246.15 |
| 2010-09-14 | 351 | 351 | 351 | 351 | 2,000 | 245.46 |
| 2010-09-13 | 360 | 360 | 350 | 352 | 8,000 | 246.15 |
| 2010-09-10 | 355 | 357 | 355 | 357 | 13,000 | 249.65 |
| 2010-09-09 | 350 | 355 | 347 | 355 | 5,000 | 248.25 |
| 2010-08-30 | 345 | 360 | 345 | 360 | 2,000 | 251.75 |
| 2010-08-27 | 344 | 344 | 344 | 344 | 1,000 | 240.56 |
| 2010-08-25 | 350 | 350 | 342 | 342 | 6,000 | 239.16 |
| 2010-08-24 | 354 | 354 | 354 | 354 | 1,000 | 247.55 |
| 2010-08-23 | 364 | 364 | 356 | 358 | 6,000 | 250.35 |
| 2010-08-18 | 360 | 360 | 360 | 360 | 1,000 | 251.75 |
| 2010-08-17 | 361 | 361 | 361 | 361 | 1,000 | 252.45 |
| 2010-08-16 | 376 | 376 | 362 | 366 | 8,000 | 255.94 |
| 2010-08-12 | 367 | 376 | 360 | 376 | 9,000 | 262.94 |
| 2010-08-11 | 380 | 380 | 380 | 380 | 1,000 | 265.73 |
| 2010-08-10 | 383 | 385 | 383 | 385 | 3,000 | 269.23 |
| 2010-08-09 | 383 | 383 | 370 | 383 | 12,000 | 267.83 |
| 2010-08-06 | 374 | 389 | 374 | 383 | 12,000 | 267.83 |
| 2010-08-05 | 377 | 377 | 373 | 373 | 4,000 | 260.84 |
| 2010-08-04 | 367 | 380 | 367 | 372 | 5,000 | 260.14 |
| 2010-08-02 | 375 | 375 | 370 | 370 | 2,000 | 258.74 |
| 2010-07-30 | 389 | 389 | 370 | 370 | 3,000 | 258.74 |
| 2010-07-29 | 384 | 385 | 380 | 385 | 9,000 | 269.23 |
| 2010-07-28 | 378 | 386 | 378 | 380 | 4,000 | 265.73 |
| 2010-07-27 | 388 | 389 | 378 | 378 | 5,000 | 264.34 |
| 2010-07-26 | 387 | 388 | 380 | 380 | 4,000 | 265.73 |
| 2010-07-23 | 380 | 380 | 380 | 380 | 1,000 | 265.73 |
| 2010-07-22 | 372 | 372 | 360 | 372 | 6,000 | 260.14 |
| 2010-07-20 | 391 | 391 | 380 | 380 | 2,000 | 265.73 |
| 2010-07-16 | 405 | 405 | 391 | 399 | 26,000 | 279.02 |
| 2010-07-15 | 398 | 398 | 390 | 390 | 5,000 | 272.73 |
| 2010-07-14 | 399 | 399 | 391 | 391 | 3,000 | 273.43 |
| 2010-07-12 | 385 | 395 | 385 | 395 | 3,000 | 276.22 |
| 2010-07-09 | 375 | 385 | 375 | 385 | 3,000 | 269.23 |
| 2010-07-08 | 390 | 390 | 380 | 380 | 2,000 | 265.73 |
| 2010-07-07 | 385 | 385 | 380 | 380 | 5,000 | 265.73 |
| 2010-07-06 | 384 | 384 | 383 | 383 | 2,000 | 267.83 |
| 2010-07-05 | 380 | 383 | 380 | 383 | 6,000 | 267.83 |
| 2010-07-02 | 334 | 364 | 334 | 364 | 8,000 | 254.55 |
| 2010-07-01 | 352 | 357 | 350 | 350 | 4,000 | 244.76 |
| 2010-06-30 | 372 | 372 | 372 | 372 | 1,000 | 260.14 |
| 2010-06-29 | 389 | 389 | 379 | 379 | 5,000 | 265.04 |
| 2010-06-28 | 382 | 382 | 381 | 381 | 3,000 | 266.43 |
| 2010-06-25 | 391 | 391 | 390 | 390 | 2,000 | 272.73 |
| 2010-06-24 | 397 | 397 | 392 | 392 | 4,000 | 274.13 |
| 2010-06-22 | 408 | 408 | 405 | 405 | 2,000 | 283.22 |
| 2010-06-21 | 409 | 409 | 400 | 406 | 6,000 | 283.92 |
| 2010-06-18 | 410 | 410 | 407 | 407 | 6,000 | 284.62 |
| 2010-06-17 | 418 | 418 | 418 | 418 | 2,000 | 292.31 |
| 2010-06-16 | 416 | 420 | 416 | 418 | 9,000 | 292.31 |
| 2010-06-15 | 398 | 408 | 395 | 408 | 8,000 | 285.32 |
| 2010-06-14 | 388 | 397 | 388 | 397 | 6,000 | 277.62 |
| 2010-06-11 | 397 | 397 | 383 | 388 | 3,000 | 271.33 |
| 2010-06-10 | 395 | 395 | 395 | 395 | 2,000 | 276.22 |
| 2010-06-08 | 398 | 398 | 398 | 398 | 1,000 | 278.32 |
| 2010-06-04 | 399 | 399 | 399 | 399 | 5,000 | 279.02 |
| 2010-06-03 | 398 | 399 | 398 | 399 | 5,000 | 279.02 |
| 2010-05-31 | 397 | 397 | 397 | 397 | 3,000 | 277.62 |
| 2010-05-28 | 370 | 399 | 370 | 399 | 2,000 | 279.02 |
| 2010-05-27 | 358 | 358 | 358 | 358 | 1,000 | 250.35 |
| 2010-05-25 | 359 | 359 | 350 | 350 | 5,000 | 244.76 |
| 2010-05-24 | 370 | 370 | 366 | 366 | 3,000 | 255.94 |
| 2010-05-21 | 370 | 370 | 350 | 363 | 19,000 | 253.85 |
| 2010-05-20 | 398 | 399 | 398 | 398 | 4,000 | 278.32 |
| 2010-05-19 | 399 | 400 | 385 | 392 | 27,000 | 274.13 |
| 2010-05-18 | 409 | 409 | 400 | 400 | 14,000 | 279.72 |
| 2010-05-17 | 412 | 412 | 402 | 405 | 15,000 | 283.22 |
| 2010-05-14 | 417 | 417 | 412 | 412 | 7,000 | 288.11 |
| 2010-05-13 | 427 | 427 | 412 | 419 | 23,000 | 293.01 |
| 2010-05-12 | 425 | 430 | 402 | 414 | 36,000 | 289.51 |
| 2010-05-11 | 402 | 440 | 402 | 440 | 25,000 | 307.69 |
| 2010-05-10 | 390 | 395 | 390 | 393 | 20,000 | 274.83 |
| 2010-05-07 | 385 | 411 | 385 | 395 | 41,000 | 276.22 |
| 2010-05-06 | 410 | 430 | 410 | 418 | 27,000 | 292.31 |
| 2010-04-30 | 398 | 410 | 398 | 410 | 5,000 | 286.71 |
| 2010-04-28 | 389 | 394 | 381 | 390 | 25,000 | 272.73 |
| 2010-04-27 | 367 | 400 | 367 | 400 | 33,000 | 279.72 |
| 2010-04-26 | 357 | 365 | 357 | 362 | 9,000 | 253.15 |
| 2010-04-23 | 351 | 357 | 351 | 357 | 2,000 | 249.65 |
| 2010-04-22 | 360 | 360 | 355 | 355 | 2,000 | 248.25 |
| 2010-04-21 | 352 | 358 | 352 | 358 | 5,000 | 250.35 |
| 2010-04-20 | 363 | 363 | 352 | 352 | 11,000 | 246.15 |
| 2010-04-19 | 358 | 358 | 350 | 355 | 19,000 | 248.25 |
| 2010-04-16 | 371 | 375 | 364 | 364 | 16,000 | 254.55 |
| 2010-04-15 | 358 | 359 | 358 | 359 | 4,000 | 251.05 |
| 2010-04-14 | 365 | 370 | 357 | 357 | 6,000 | 249.65 |
| 2010-04-13 | 364 | 369 | 355 | 357 | 11,000 | 249.65 |
| 2010-04-12 | 351 | 361 | 351 | 361 | 12,000 | 252.45 |
| 2010-04-09 | 365 | 365 | 359 | 359 | 15,000 | 251.05 |
| 2010-04-08 | 368 | 368 | 365 | 365 | 8,000 | 255.25 |
| 2010-04-07 | 365 | 368 | 365 | 368 | 6,000 | 257.34 |
| 2010-04-06 | 374 | 376 | 361 | 363 | 9,000 | 253.85 |
| 2010-04-05 | 371 | 376 | 371 | 376 | 10,000 | 262.94 |
| 2010-04-02 | 374 | 374 | 370 | 370 | 2,000 | 258.74 |
| 2010-04-01 | 365 | 368 | 365 | 367 | 3,000 | 256.64 |
| 2010-03-31 | 349 | 366 | 349 | 365 | 17,000 | 255.25 |
| 2010-03-30 | 370 | 370 | 345 | 355 | 11,000 | 248.25 |
| 2010-03-29 | 379 | 380 | 366 | 367 | 11,000 | 256.64 |
| 2010-03-26 | 365 | 380 | 365 | 380 | 14,000 | 265.73 |
| 2010-03-25 | 355 | 360 | 353 | 353 | 7,000 | 246.85 |
| 2010-03-24 | 351 | 355 | 348 | 348 | 25,000 | 243.36 |
| 2010-03-23 | 334 | 349 | 334 | 349 | 33,000 | 244.06 |
| 2010-03-19 | 321 | 332 | 321 | 332 | 12,000 | 232.17 |
| 2010-03-18 | 320 | 324 | 320 | 321 | 14,000 | 224.48 |
| 2010-03-17 | 335 | 335 | 326 | 326 | 11,000 | 227.97 |
| 2010-03-16 | 311 | 324 | 311 | 324 | 14,000 | 226.57 |
| 2010-03-15 | 300 | 305 | 298 | 305 | 18,000 | 213.29 |
| 2010-03-12 | 300 | 304 | 296 | 297 | 7,000 | 207.69 |
| 2010-03-11 | 304 | 308 | 298 | 300 | 18,000 | 209.79 |
| 2010-03-10 | 274 | 289 | 274 | 289 | 13,000 | 202.10 |
| 2010-03-09 | 268 | 272 | 268 | 272 | 3,000 | 190.21 |
| 2010-03-08 | 274 | 274 | 266 | 269 | 8,000 | 188.11 |
| 2010-03-05 | 267 | 270 | 267 | 270 | 6,000 | 188.81 |
| 2010-03-04 | 261 | 261 | 261 | 261 | 1,000 | 182.52 |
| 2010-03-03 | 271 | 271 | 260 | 265 | 13,000 | 185.32 |
| 2010-03-02 | 268 | 270 | 268 | 270 | 5,000 | 188.81 |
| 2010-03-01 | 269 | 275 | 269 | 275 | 8,000 | 192.31 |
| 2010-02-26 | 261 | 261 | 261 | 261 | 9,000 | 182.52 |
| 2010-02-25 | 261 | 261 | 261 | 261 | 3,000 | 182.52 |
| 2010-02-24 | 260 | 260 | 260 | 260 | 4,000 | 181.82 |
| 2010-02-23 | 263 | 263 | 261 | 261 | 5,000 | 182.52 |
| 2010-02-22 | 268 | 269 | 268 | 269 | 4,000 | 188.11 |
| 2010-02-19 | 273 | 273 | 267 | 267 | 7,000 | 186.71 |
| 2010-02-18 | 263 | 277 | 262 | 277 | 22,000 | 193.71 |
| 2010-02-17 | 268 | 279 | 266 | 271 | 38,000 | 189.51 |
| 2010-02-16 | 258 | 265 | 258 | 261 | 29,000 | 182.52 |
| 2010-02-15 | 253 | 253 | 253 | 253 | 1,000 | 176.92 |
| 2010-02-12 | 253 | 253 | 242 | 242 | 4,000 | 169.23 |
| 2010-02-10 | 249 | 250 | 249 | 250 | 2,000 | 174.83 |
| 2010-02-05 | 251 | 251 | 233 | 233 | 9,000 | 162.94 |
| 2010-02-03 | 253 | 255 | 252 | 255 | 8,000 | 178.32 |
| 2010-02-02 | 252 | 253 | 250 | 252 | 12,000 | 176.22 |
| 2010-02-01 | 250 | 250 | 249 | 249 | 7,000 | 174.13 |
| 2010-01-29 | 242 | 243 | 241 | 243 | 5,000 | 169.93 |
| 2010-01-28 | 240 | 241 | 240 | 240 | 3,000 | 167.83 |
| 2010-01-25 | 240 | 240 | 239 | 239 | 3,000 | 167.13 |
| 2010-01-22 | 241 | 250 | 241 | 250 | 2,000 | 174.83 |
| 2010-01-21 | 251 | 251 | 251 | 251 | 2,000 | 175.52 |
| 2010-01-20 | 252 | 252 | 251 | 251 | 4,000 | 175.52 |
| 2010-01-19 | 255 | 262 | 250 | 250 | 7,000 | 174.83 |
| 2010-01-18 | 240 | 249 | 240 | 249 | 8,000 | 174.13 |
| 2010-01-15 | 241 | 241 | 239 | 239 | 2,000 | 167.13 |
| 2010-01-13 | 236 | 236 | 236 | 236 | 1,000 | 165.04 |
| 2010-01-12 | 235 | 235 | 235 | 235 | 1,000 | 164.34 |
| 2010-01-08 | 235 | 235 | 230 | 230 | 4,000 | 160.84 |
| 2010-01-07 | 236 | 236 | 231 | 231 | 7,000 | 161.54 |
| 2010-01-05 | 245 | 245 | 240 | 240 | 2,000 | 167.83 |
| 2010-01-04 | 243 | 250 | 242 | 250 | 5,000 | 174.83 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株
