1. HOME >
  2. 株価時系列 >
  3. 5184 >
  4. 2011年

5184 (株)ニチリン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303333453333451,700241.26
2011-12-293243283243283,800229.37
2011-12-283243243243241,000226.57
2011-12-273303303273303,400230.77
2011-12-263333333303303,300230.77
2011-12-223323403223403,100237.76
2011-12-213443443403404,300237.76
2011-12-2034734734034517,900241.26
2011-12-193313313303311,200231.47
2011-12-163433433303357,500234.27
2011-12-153473473413458,300241.26
2011-12-143493493483489,400243.36
2011-12-1335035034834910,600244.06
2011-12-123323443303444,500240.56
2011-12-073223243223241,200226.57
2011-12-053163303163308,900230.77
2011-12-013173183153152,100220.28
2011-11-30300315300315600220.28
2011-11-292973072973075,000214.69
2011-11-282942962902956,600206.29
2011-11-242862962862964,000206.99
2011-11-212912912862866,000200
2011-11-182912912912911,000203.50
2011-11-172912922912912,300203.50
2011-11-163063063063061,400213.99
2011-11-14299300299300500209.79
2011-11-112922992912999,400209.09
2011-11-1029129128729012,000202.80
2011-11-0930030130030018,300209.79
2011-11-043173213173212,200224.48
2011-11-023123173123171,100221.68
2011-11-013213213213212,600224.48
2011-10-283163203153152,300220.28
2011-10-273123263113126,700218.18
2011-10-26321326321326600227.97
2011-10-253163213153211,100224.48
2011-10-243233233183181,700222.38
2011-10-21318323318323300225.87
2011-10-173263263263263,300227.97
2011-10-143263263263261,000227.97
2011-10-13326326326326100227.97
2011-10-113263273243271,600228.67
2011-10-063233243183233,600225.87
2011-10-043243243243242,500226.57
2011-10-033233233223222,100225.18
2011-09-293293293243288,000229.37
2011-09-283293293293291,000230.07
2011-09-273223223223221,000225.18
2011-09-2633733732032014,000223.78
2011-09-223393393373374,000235.66
2011-09-213373383373382,000236.36
2011-09-203333333333331,000232.87
2011-09-163333333333332,000232.87
2011-09-153283283283284,000229.37
2011-09-133273273273271,000228.67
2011-09-123263263263262,000227.97
2011-09-073283343283343,000233.57
2011-09-063293293283284,000229.37
2011-09-013403403403401,000237.76
2011-08-313353403353405,000237.76
2011-08-303353353353351,000234.27
2011-08-293353353353353,000234.27
2011-08-253283353283356,000234.27
2011-08-243243323243296,000230.07
2011-08-2333733731831820,000222.38
2011-08-223413443383389,000236.36
2011-08-193483483453455,000241.26
2011-08-183483483483483,000243.36
2011-08-173473483473483,000243.36
2011-08-1634834834734810,000243.36
2011-08-1534834834134419,000240.56
2011-08-123423483383485,000243.36
2011-08-1133834233034227,000239.16
2011-08-103543543543542,000247.55
2011-08-0934534533033024,000230.77
2011-08-0835835934534526,000241.26
2011-08-0537537636036423,000254.55
2011-08-0438638837538747,000270.63
2011-08-0340840840040519,000283.22
2011-07-2943543542442412,000296.50
2011-07-284354354354353,000304.20
2011-07-274354354354352,000304.20
2011-07-264404404404404,000307.69
2011-07-254384404384406,000307.69
2011-07-2243943943643911,000306.99
2011-07-214394394394392,000306.99
2011-07-204414414394393,000306.99
2011-07-194444484404405,000307.69
2011-07-154484484354355,000304.20
2011-07-144504504484486,000313.29
2011-07-134574574504502,000314.69
2011-07-124624624604604,000321.68
2011-07-1144246844246212,000323.08
2011-07-084424424424424,000309.09
2011-07-074394404304406,000307.69
2011-07-064344394344392,000306.99
2011-07-054304304304301,000300.70
2011-07-0444644644044014,000307.69
2011-07-014284444284407,000307.69
2011-06-304284294264265,000297.90
2011-06-294214254214253,000297.20
2011-06-284214214204205,000293.71
2011-06-274194204194204,000293.71
2011-06-244174204174178,000291.61
2011-06-234104124104123,000288.11
2011-06-224164164164161,000290.91
2011-06-1740940940940913,000286.01
2011-06-164124124094094,000286.01
2011-06-154174204124128,000288.11
2011-06-144084084024023,000281.12
2011-06-134154154004008,000279.72
2011-06-104154154154152,000290.21
2011-06-094104104104101,000286.71
2011-06-084084084084081,000285.32
2011-06-074024024024023,000281.12
2011-06-064204204054052,000283.22
2011-06-034204204204203,000293.71
2011-06-024124124124121,000288.11
2011-06-014084084084081,000285.32
2011-05-314054104054104,000286.71
2011-05-304054054054052,000283.22
2011-05-274054054054051,000283.22
2011-05-263933933933931,000274.83
2011-05-253933933933931,000274.83
2011-05-243923923923921,000274.13
2011-05-233973973923928,000274.13
2011-05-203953973953976,000277.62
2011-05-193933933933933,000274.83
2011-05-173953953953953,000276.22
2011-05-164114114004008,000279.72
2011-05-114164204124127,000288.11
2011-05-1040341040041012,000286.71
2011-05-093973973973971,000277.62
2011-05-064184184124135,000288.81
2011-05-0241041541041510,000290.21
2011-04-283944103944103,000286.71
2011-04-274054054054051,000283.22
2011-04-263973973973973,000277.62
2011-04-223983983983981,000278.32
2011-04-214004024004003,000279.72
2011-04-194004004004001,000279.72
2011-04-184004004004003,000279.72
2011-04-154004004004001,000279.72
2011-04-144004004004003,000279.72
2011-04-134074074074071,000284.62
2011-04-124104104104101,000286.71
2011-04-084044104044103,000286.71
2011-04-073964043964044,000282.52
2011-04-063964003954006,000279.72
2011-04-0541041039840613,000283.92
2011-04-044344344184187,000292.31
2011-04-014104104104101,000286.71
2011-03-314114154064077,000284.62
2011-03-303904163904169,000290.91
2011-03-293833903833907,000272.73
2011-03-284024023953976,000277.62
2011-03-2541441941041011,000286.71
2011-03-244314314144149,000289.51
2011-03-234404404304408,000307.69
2011-03-2243044143044020,000307.69
2011-03-1838541038540715,000284.62
2011-03-1734538034538014,000265.73
2011-03-1637840937839228,000274.13
2011-03-1538739533538664,000269.93
2011-03-1440343840341546,000290.21
2011-03-1147948747848316,000337.76
2011-03-105035054994998,000348.95
2011-03-0951151350050310,000351.75
2011-03-085105115105107,000356.64
2011-03-0752852851751711,000361.54
2011-03-045275285275282,000369.23
2011-03-035215235215232,000365.73
2011-03-0252552552152110,000364.34
2011-03-015225405225407,000377.62
2011-02-2851852250952210,000365.04
2011-02-2549750849050816,000355.25
2011-02-2450650849549532,000346.15
2011-02-2353053252452426,000366.43
2011-02-2253855553753931,000376.92
2011-02-2154854853954028,000377.62
2011-02-1856656754054836,000383.22
2011-02-1757057856757030,000398.60
2011-02-1657857856856813,000397.20
2011-02-1557857856557434,000401.40
2011-02-1454558053658051,000405.59
2011-02-105215305215306,000370.63
2011-02-0952654052052712,000368.53
2011-02-0854854852454615,000381.82
2011-02-075125305125308,000370.63
2011-02-0450651450651110,000357.34
2011-02-035055055015012,000350.35
2011-02-0250150950150910,000355.94
2011-02-014975004975004,000349.65
2011-01-3149049748049715,000347.55
2011-01-285095095095092,000355.94
2011-01-275105105035033,000351.75
2011-01-265205205015146,000359.44
2011-01-255105185105178,000361.54
2011-01-2448849848849710,000347.55
2011-01-2150150148848817,000341.26
2011-01-205105105045046,000352.45
2011-01-195125195035108,000356.64
2011-01-185065105065104,000356.64
2011-01-175125195065068,000353.85
2011-01-1452053551552012,000363.64
2011-01-1352552549452073,000363.64
2011-01-1253555051553546,000374.13
2011-01-1150452550051540,000360.14
2011-01-0745348845348836,000341.26
2011-01-0644645844645112,000315.39
2011-01-0545545544444412,000310.49
2011-01-044334454334447,000310.49

分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株