5184 (株)ニチリンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	450	452	430	450	6,600	314.69
2012-12-27	440	448	440	446	7,700	311.89
2012-12-26	422	436	422	436	3,400	304.90
2012-12-25	445	446	432	436	7,000	304.90
2012-12-21	438	446	437	445	4,700	311.19
2012-12-20	430	439	430	436	6,400	304.90
2012-12-19	430	437	421	428	15,900	299.30
2012-12-18	430	432	425	427	13,800	298.60
2012-12-17	430	443	430	436	10,300	304.90
2012-12-14	432	437	422	432	11,900	302.10
2012-12-13	426	448	426	440	20,400	307.69
2012-12-12	416	430	416	430	11,900	300.70
2012-12-11	423	423	411	414	7,300	289.51
2012-12-10	425	425	424	425	1,400	297.20
2012-12-07	420	424	418	424	2,200	296.50
2012-12-06	425	426	417	421	3,500	294.41
2012-12-05	425	425	420	420	500	293.71
2012-12-04	429	429	416	428	6,800	299.30
2012-12-03	435	435	420	421	2,600	294.41
2012-11-30	443	443	429	429	6,300	300
2012-11-29	448	448	438	444	4,600	310.49
2012-11-28	434	448	426	448	9,500	313.29
2012-11-27	430	437	425	437	9,500	305.59
2012-11-26	432	435	422	430	23,600	300.70
2012-11-22	424	432	413	431	27,900	301.40
2012-11-21	383	439	380	409	51,900	286.01
2012-11-20	385	389	380	389	2,600	272.03
2012-11-19	367	393	363	393	20,200	274.83
2012-11-16	361	367	360	367	8,600	256.64
2012-11-15	358	358	351	354	4,400	247.55
2012-11-14	358	359	353	353	14,000	246.85
2012-11-13	368	369	358	359	43,600	251.05
2012-11-12	375	393	371	372	75,000	260.14
2012-11-09	415	415	415	415	1,200	290.21
2012-11-08	406	416	405	415	28,000	290.21
2012-11-07	412	412	410	410	1,800	286.71
2012-11-06	410	418	410	412	4,100	288.11
2012-11-05	412	412	403	409	2,900	286.01
2012-11-02	407	412	403	412	9,000	288.11
2012-11-01	408	408	393	407	3,300	284.62
2012-10-31	400	414	400	408	2,100	285.32
2012-10-30	396	397	390	397	6,700	277.62
2012-10-29	401	401	395	395	3,500	276.22
2012-10-26	404	404	400	401	5,100	280.42
2012-10-25	400	402	399	402	2,000	281.12
2012-10-24	400	400	398	400	2,600	279.72
2012-10-23	404	404	399	400	11,600	279.72
2012-10-22	400	404	399	399	6,700	279.02
2012-10-19	400	406	395	406	8,700	283.92
2012-10-18	410	410	393	407	5,500	284.62
2012-10-17	406	410	406	410	1,700	286.71
2012-10-16	392	406	392	406	13,400	283.92
2012-10-15	402	403	400	400	3,600	279.72
2012-10-12	405	406	402	402	800	281.12
2012-10-11	402	405	401	402	5,000	281.12
2012-10-10	403	409	401	401	6,700	280.42
2012-10-09	401	415	401	415	1,200	290.21
2012-10-05	396	411	388	411	30,600	287.41
2012-10-04	423	425	416	425	5,000	297.20
2012-10-03	418	423	418	423	1,600	295.80
2012-10-02	421	427	418	419	4,100	293.01
2012-10-01	437	437	420	421	6,600	294.41
2012-09-28	428	437	420	437	1,700	305.59
2012-09-27	419	429	418	429	3,700	300
2012-09-26	418	425	418	420	3,500	293.71
2012-09-25	429	429	419	419	11,300	293.01
2012-09-24	444	444	426	429	7,000	300
2012-09-21	439	452	436	449	2,400	313.99
2012-09-20	459	470	438	438	13,300	306.29
2012-09-19	450	468	447	464	18,600	324.48
2012-09-18	432	447	431	447	16,400	312.59
2012-09-14	422	435	422	432	8,400	302.10
2012-09-13	421	425	421	421	2,700	294.41
2012-09-12	420	421	420	420	2,000	293.71
2012-09-11	414	418	414	414	2,700	289.51
2012-09-10	405	420	405	420	2,800	293.71
2012-09-07	410	415	410	415	700	290.21
2012-09-06	402	409	401	409	3,500	286.01
2012-09-05	414	416	405	405	6,800	283.22
2012-09-04	405	414	400	414	9,900	289.51
2012-09-03	402	408	402	408	2,800	285.32
2012-08-31	408	408	398	400	14,400	279.72
2012-08-30	417	417	404	408	20,300	285.32
2012-08-29	420	422	415	415	7,600	290.21
2012-08-28	422	422	415	420	10,000	293.71
2012-08-27	421	424	421	422	15,600	295.11
2012-08-24	432	432	424	424	6,300	296.50
2012-08-23	427	430	425	427	8,500	298.60
2012-08-22	440	440	427	430	6,500	300.70
2012-08-21	442	442	431	440	8,100	307.69
2012-08-20	444	450	440	447	10,500	312.59
2012-08-17	451	451	436	437	8,200	305.59
2012-08-16	432	440	426	435	8,100	304.20
2012-08-15	436	436	426	426	12,900	297.90
2012-08-14	437	440	434	436	4,200	304.90
2012-08-13	440	440	431	435	11,000	304.20
2012-08-10	445	454	428	432	24,000	302.10
2012-08-09	440	444	433	440	66,700	307.69
2012-08-08	436	436	410	433	84,600	302.80
2012-08-07	451	451	416	428	188,200	299.30
2012-08-06	474	475	474	474	86,800	331.47
2012-08-03	569	574	558	574	2,800	401.40
2012-08-02	579	579	573	579	4,600	404.90
2012-08-01	580	580	571	579	1,900	404.90
2012-07-31	576	580	574	580	4,400	405.59
2012-07-30	569	575	556	566	12,700	395.80
2012-07-27	543	568	543	568	3,700	397.20
2012-07-26	543	553	530	553	2,600	386.71
2012-07-25	541	553	541	551	800	385.32
2012-07-24	571	571	523	550	27,500	384.62
2012-07-23	592	592	566	578	8,400	404.20
2012-07-20	610	610	591	592	5,000	413.99
2012-07-19	600	610	600	610	5,100	426.57
2012-07-18	599	620	596	596	4,000	416.78
2012-07-17	594	598	589	595	3,300	416.08
2012-07-13	576	594	570	594	7,300	415.39
2012-07-12	608	608	578	578	13,900	404.20
2012-07-11	592	600	581	600	4,500	419.58
2012-07-10	602	612	595	595	6,300	416.08
2012-07-09	619	619	597	609	12,200	425.87
2012-07-06	626	629	610	629	16,200	439.86
2012-07-05	633	637	626	635	4,500	444.06
2012-07-04	639	642	631	636	10,900	444.76
2012-07-03	635	638	622	629	8,800	439.86
2012-07-02	644	645	630	634	4,400	443.36
2012-06-29	635	642	628	642	6,100	448.95
2012-06-28	628	647	626	636	5,700	444.76
2012-06-27	628	635	616	624	5,200	436.36
2012-06-26	642	649	626	638	11,900	446.15
2012-06-25	667	667	649	651	25,200	455.25
2012-06-22	640	657	640	650	8,500	454.55
2012-06-21	654	667	643	654	25,000	457.34
2012-06-20	628	647	623	646	20,500	451.75
2012-06-19	630	638	610	621	64,100	434.27
2012-06-18	665	685	643	650	151,200	454.55
2012-06-15	631	648	619	648	124,600	453.15
2012-06-14	598	624	583	624	74,600	436.36
2012-06-13	586	599	578	599	48,700	418.88
2012-06-12	575	588	566	588	34,700	411.19
2012-06-11	535	588	535	587	67,600	410.49
2012-06-08	529	537	522	522	15,500	365.04
2012-06-07	515	520	502	520	14,000	363.64
2012-06-06	498	513	498	505	5,700	353.15
2012-06-05	492	505	492	502	7,700	351.05
2012-06-04	500	503	491	491	22,200	343.36
2012-06-01	532	542	498	516	27,900	360.84
2012-05-31	528	538	523	533	23,900	372.73
2012-05-30	509	534	509	534	27,000	373.43
2012-05-29	510	510	501	508	9,700	355.25
2012-05-28	500	510	499	510	14,000	356.64
2012-05-25	501	509	501	509	4,000	355.94
2012-05-24	511	511	500	502	13,000	351.05
2012-05-23	516	520	507	510	25,700	356.64
2012-05-22	503	518	500	513	29,600	358.74
2012-05-21	495	513	495	501	31,300	350.35
2012-05-18	500	500	487	498	26,500	348.25
2012-05-17	500	531	491	508	31,700	355.25
2012-05-16	511	511	498	503	14,300	351.75
2012-05-15	551	553	486	516	87,200	360.84
2012-05-14	555	590	550	551	37,100	385.32
2012-05-11	562	595	530	551	128,100	385.32
2012-05-10	562	562	536	562	184,200	393.01
2012-05-09	441	450	432	450	4,100	314.69
2012-05-08	438	438	430	438	7,800	306.29
2012-05-07	450	450	440	440	1,800	307.69
2012-05-02	452	452	452	452	3,100	316.08
2012-05-01	445	445	445	445	3,100	311.19
2012-04-27	442	445	440	445	3,600	311.19
2012-04-26	442	442	436	438	12,700	306.29
2012-04-25	450	450	440	450	5,900	314.69
2012-04-24	456	456	450	450	2,000	314.69
2012-04-23	478	478	450	455	9,800	318.18
2012-04-20	469	469	453	468	8,800	327.27
2012-04-19	476	476	460	468	3,800	327.27
2012-04-17	484	484	484	484	100	338.46
2012-04-16	483	483	477	477	1,700	333.57
2012-04-13	483	483	483	483	100	337.76
2012-04-12	470	470	460	468	6,500	327.27
2012-04-11	474	475	470	470	6,100	328.67
2012-04-10	474	476	471	473	2,100	330.77
2012-04-09	477	477	474	474	1,300	331.47
2012-04-06	480	480	475	476	500	332.87
2012-04-05	482	482	480	482	1,800	337.06
2012-04-04	496	498	496	496	3,900	346.85
2012-04-03	495	495	488	488	3,800	341.26
2012-04-02	500	500	494	494	3,700	345.46
2012-03-30	490	494	481	494	2,000	345.46
2012-03-29	486	495	483	492	8,000	344.06
2012-03-28	482	486	482	485	800	339.16
2012-03-27	484	502	483	483	3,900	337.76
2012-03-26	480	482	471	482	7,300	337.06
2012-03-23	493	493	481	485	3,600	339.16
2012-03-22	503	503	496	502	2,400	351.05
2012-03-21	505	505	500	503	6,300	351.75
2012-03-19	509	510	505	505	5,300	353.15
2012-03-16	510	516	490	514	4,200	359.44
2012-03-15	505	512	505	510	26,600	356.64
2012-03-14	500	506	490	500	27,200	349.65
2012-03-13	488	494	479	481	41,800	336.36
2012-03-12	450	479	450	468	54,400	327.27
2012-03-09	420	430	420	430	5,200	300.70
2012-03-08	412	415	412	415	5,900	290.21
2012-03-07	408	410	400	410	7,500	286.71
2012-03-06	415	415	409	410	3,800	286.71
2012-03-05	412	415	411	414	8,300	289.51
2012-03-02	407	410	407	408	2,000	285.32
2012-03-01	418	418	402	403	14,400	281.82
2012-02-29	423	423	412	418	9,400	292.31
2012-02-28	430	430	419	419	11,700	293.01
2012-02-27	422	435	418	430	15,500	300.70
2012-02-24	432	432	423	423	7,200	295.80
2012-02-23	427	430	422	427	10,000	298.60
2012-02-22	421	421	418	420	10,100	293.71
2012-02-21	414	422	408	418	13,900	292.31
2012-02-20	430	430	410	414	25,600	289.51
2012-02-17	395	430	395	430	30,100	300.70
2012-02-16	388	391	380	390	14,400	272.73
2012-02-15	379	393	373	393	41,600	274.83
2012-02-14	375	380	375	379	10,600	265.04
2012-02-13	366	378	366	376	3,400	262.94
2012-02-10	366	377	366	373	10,000	260.84
2012-02-09	368	375	366	366	4,700	255.94
2012-02-08	356	374	356	373	26,100	260.84
2012-02-07	344	356	344	356	2,800	248.95
2012-02-06	340	346	340	344	5,100	240.56
2012-02-03	339	339	339	339	1,100	237.06
2012-02-02	335	335	335	335	1,300	234.27
2012-02-01	330	342	330	332	2,800	232.17
2012-01-31	343	343	336	336	4,300	234.97
2012-01-30	340	344	338	338	3,600	236.36
2012-01-27	334	338	330	338	2,300	236.36
2012-01-26	337	337	335	335	1,000	234.27
2012-01-25	333	343	333	336	1,200	234.97
2012-01-24	340	340	340	340	1,000	237.76
2012-01-23	343	343	343	343	600	239.86
2012-01-20	338	342	338	342	700	239.16
2012-01-19	338	338	325	333	2,800	232.87
2012-01-17	328	343	318	343	7,400	239.86
2012-01-16	343	343	343	343	1,200	239.86
2012-01-13	338	343	331	343	1,700	239.86
2012-01-11	346	346	346	346	3,000	241.96
2012-01-10	349	349	340	345	2,600	241.26
2012-01-06	345	345	345	345	200	241.26
2012-01-04	336	340	336	340	4,900	237.76

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

5184 (株)ニチリン の時系列データ [2012年度]

5184 (株)ニチリンの時系列データ [2012年度]