5184 (株)ニチリン の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,5841,5881,5701,5808,4001,215.38
2015-12-291,5381,5851,5381,58433,8001,218.46
2015-12-281,5291,5571,5221,53850,8001,183.08
2015-12-251,5341,5691,5341,558147,7001,198.46
2015-12-241,5821,5851,5201,53265,5001,178.46
2015-12-221,5871,5911,5721,58222,4001,216.92
2015-12-211,5881,5901,5671,58528,6001,219.23
2015-12-181,6051,6051,5881,59223,9001,224.62
2015-12-171,6151,6191,5981,59824,1001,229.23
2015-12-161,6001,6161,5851,59713,8001,228.46
2015-12-151,6221,6221,5721,58428,7001,218.46
2015-12-141,5961,6261,5821,62219,3001,247.69
2015-12-111,6331,6391,6121,63022,8001,253.85
2015-12-101,6101,6201,5851,61527,0001,242.31
2015-12-091,6401,6531,6211,63226,5001,255.38
2015-12-081,6881,6921,6511,66325,8001,279.23
2015-12-071,6971,7151,6801,68025,8001,292.31
2015-12-041,6801,6891,6651,68922,3001,299.23
2015-12-031,7001,7001,6831,70017,5001,307.69
2015-12-021,6901,7101,6691,70737,6001,313.08
2015-12-011,6431,6951,6431,69434,8001,303.08
2015-11-301,6301,6501,6281,65027,5001,269.23
2015-11-271,6401,6481,6261,63613,0001,258.46
2015-11-261,6601,6651,6381,63819,1001,260
2015-11-251,6651,6661,6501,66018,9001,276.92
2015-11-241,6351,6621,6311,66031,5001,276.92
2015-11-201,6341,6371,6201,63515,5001,257.69
2015-11-191,6201,6451,6171,63130,2001,254.62
2015-11-181,6121,6191,6061,60619,0001,235.38
2015-11-171,6091,6221,6001,60042,8001,230.77
2015-11-161,5761,5991,5751,59924,6001,230
2015-11-131,6001,6281,5941,60635,4001,235.38
2015-11-121,6001,6701,5761,613181,5001,240.77
2015-11-111,5101,5351,5101,53519,5001,180.77
2015-11-101,5111,5281,5021,50214,5001,155.38
2015-11-091,5201,5351,5091,52527,0001,173.08
2015-11-061,5181,5201,5071,51815,1001,167.69
2015-11-051,4941,5151,4851,51512,2001,165.38
2015-11-041,4901,5001,4601,48711,6001,143.85
2015-11-021,4701,4881,4581,46311,8001,125.38
2015-10-301,4791,4831,4581,48214,9001,140
2015-10-291,4601,4851,4511,48114,1001,139.23
2015-10-281,4631,4641,4331,43417,4001,103.08
2015-10-271,4781,4801,4621,4646,2001,126.15
2015-10-261,4561,4801,4531,48023,0001,138.46
2015-10-231,4241,4451,4241,44227,7001,109.23
2015-10-221,4061,4191,4001,41010,8001,084.62
2015-10-211,4081,4231,4001,40827,2001,083.08
2015-10-201,4251,4451,4111,4118,4001,085.38
2015-10-191,4701,4741,4291,43018,7001,100
2015-10-161,4501,4701,4261,46829,1001,129.23
2015-10-151,4401,4501,4351,45014,6001,115.38
2015-10-141,4361,4471,4331,4409,7001,107.69
2015-10-131,4471,4491,4281,4369,3001,104.62
2015-10-091,4401,4471,4271,44112,6001,108.46
2015-10-081,4301,4471,4251,4256,4001,096.15
2015-10-071,4501,4531,4171,43816,2001,106.15
2015-10-061,4501,4551,4241,43927,9001,106.92
2015-10-051,3981,4531,3981,45333,2001,117.69
2015-10-021,3551,3791,3541,3798,9001,060.77
2015-10-011,3561,3691,3151,35349,3001,040.77
2015-09-301,3391,3491,3281,34117,7001,031.54
2015-09-291,3391,3391,3111,31114,4001,008.46
2015-09-281,3951,3951,3621,37010,1001,053.85
2015-09-251,3861,3991,3621,39720,7001,074.62
2015-09-241,3801,3901,3401,34215,7001,032.31
2015-09-181,4001,4141,3811,41421,3001,087.69
2015-09-171,3931,4111,3761,41032,9001,084.62
2015-09-161,3891,3971,3731,39319,1001,071.54
2015-09-151,3881,3911,3731,3757,9001,057.69
2015-09-141,3901,3941,3651,38830,1001,067.69
2015-09-111,3391,3651,3241,36513,0001,050
2015-09-101,3161,3491,2991,34131,1001,031.54
2015-09-091,3151,3371,3091,33025,5001,023.08
2015-09-081,3081,3201,2561,26323,700971.54
2015-09-071,3061,3251,2801,31128,5001,008.46
2015-09-041,3891,3891,3201,35123,2001,039.23
2015-09-031,3801,4091,3711,39934,6001,076.15
2015-09-021,4001,4151,3701,37042,0001,053.85
2015-09-011,4151,4381,4141,42352,4001,094.62
2015-08-311,4401,4481,4281,43832,6001,106.15
2015-08-281,3501,4521,3501,45059,2001,115.38
2015-08-271,3051,3451,3051,33044,8001,023.08
2015-08-261,2001,2781,2001,25936,100968.46
2015-08-251,1921,2921,1701,190106,500915.39
2015-08-241,3891,4151,2981,31187,8001,008.46
2015-08-211,4401,4711,4111,44985,4001,114.62
2015-08-201,4821,5061,4821,48721,1001,143.85
2015-08-191,4951,5031,4851,48818,2001,144.62
2015-08-181,5061,5101,4981,4987,8001,152.31
2015-08-171,4821,5041,4821,50311,6001,156.15
2015-08-141,4931,5011,4771,4829,3001,140
2015-08-131,4871,5031,4801,50319,9001,156.15
2015-08-121,5141,5171,4751,48261,6001,140
2015-08-111,5191,5301,5151,51723,0001,166.92
2015-08-101,5391,5431,5121,52061,9001,169.23
2015-08-071,5141,5301,5001,51230,2001,163.08
2015-08-061,5071,5201,5001,51435,2001,164.62
2015-08-051,5081,5151,5001,50427,3001,156.92
2015-08-041,5421,5421,5111,51352,1001,163.85
2015-08-031,5281,5451,5221,52625,5001,173.85
2015-07-311,5201,5201,5081,51121,1001,162.31
2015-07-301,5111,5301,5111,52816,6001,175.38
2015-07-291,5351,5381,5041,51315,4001,163.85
2015-07-281,5101,5361,5081,53220,6001,178.46
2015-07-271,5591,5691,5411,54651,3001,189.23
2015-07-241,5751,5841,5681,5698,2001,206.92
2015-07-231,5961,5971,5771,57911,2001,214.62
2015-07-221,6011,6011,5911,5976,2001,228.46
2015-07-211,5871,6091,5861,60316,8001,233.08
2015-07-171,5731,5941,5731,58722,2001,220.77
2015-07-161,5781,5811,5621,57225,2001,209.23
2015-07-151,5901,5901,5601,57917,7001,214.62
2015-07-141,5901,6041,5741,58425,2001,218.46
2015-07-131,5401,5701,5401,56430,2001,203.08
2015-07-101,5231,5501,4861,54569,5001,188.46
2015-07-091,5021,5471,4341,52987,7001,176.15
2015-07-081,6281,6281,5571,56870,2001,206.15
2015-07-071,6161,6391,6111,62818,5001,252.31
2015-07-061,6351,6441,6061,61628,9001,243.08
2015-07-031,6381,6471,6191,64728,4001,266.92
2015-07-021,6381,6391,6211,63922,7001,260.77
2015-07-011,6071,6351,6051,63526,9001,257.69
2015-06-301,5851,6021,5741,60055,7001,230.77
2015-06-291,5941,6011,5521,57137,9001,208.46
2015-06-261,6281,6341,6171,63425,7001,256.92
2015-06-251,6301,6421,6211,63520,1001,257.69
2015-06-241,6211,6461,6211,63350,3001,256.15
2015-06-231,6211,6501,6131,63255,4001,255.38
2015-06-221,6051,6161,6011,60423,7001,233.85
2015-06-191,6001,6191,5951,61418,9001,241.54
2015-06-181,6151,6151,5901,60421,5001,233.85
2015-06-171,6131,6251,6001,61515,1001,242.31
2015-06-161,6241,6261,6051,61322,9001,240.77
2015-06-151,6441,6441,6221,62826,9001,252.31
2015-06-121,6141,6381,6141,63524,6001,257.69
2015-06-111,6061,6101,6011,60212,0001,232.31
2015-06-101,6061,6191,5791,59027,1001,223.08
2015-06-091,6331,6351,6051,60523,4001,234.62
2015-06-081,6451,6471,6341,64023,9001,261.54
2015-06-051,6351,6361,6261,63217,9001,255.38
2015-06-041,6191,6441,6191,63538,3001,257.69
2015-06-031,6081,6331,6061,62023,5001,246.15
2015-06-021,5951,6151,5941,61314,2001,240.77
2015-06-011,5951,6031,5801,59727,1001,228.46
2015-05-291,6141,6271,5931,59555,4001,226.92
2015-05-281,6111,6401,5991,62274,7001,247.69
2015-05-271,5761,5861,5681,57118,2001,208.46
2015-05-261,5611,5761,5501,57638,7001,212.31
2015-05-251,5701,5811,5571,56224,3001,201.54
2015-05-221,5771,6481,5561,56683,6001,204.62
2015-05-211,5971,6061,5821,58219,1001,216.92
2015-05-201,6061,6101,5871,59530,6001,226.92
2015-05-191,6081,6201,6031,60435,3001,233.85
2015-05-181,6051,6091,5921,60531,3001,234.62
2015-05-151,5761,5881,5711,58614,3001,220
2015-05-141,5711,5891,5651,57050,6001,207.69
2015-05-131,5661,6041,5551,57491,9001,210.77
2015-05-121,6521,6671,6131,64639,1001,266.15
2015-05-111,6311,6551,6231,64931,2001,268.46
2015-05-081,6131,6231,6101,6139,1001,240.77
2015-05-071,6091,6181,6021,61822,8001,244.62
2015-05-011,6271,6381,6041,61435,5001,241.54
2015-04-301,6591,6661,6111,61747,3001,243.85
2015-04-281,6601,6691,6471,66033,3001,276.92
2015-04-271,6601,6751,6431,64834,8001,267.69
2015-04-241,6601,6721,6251,65176,6001,270
2015-04-231,6501,6751,6441,67498,2001,287.69
2015-04-221,6201,6431,6201,63741,0001,259.23
2015-04-211,5861,6201,5861,61556,4001,242.31
2015-04-201,5731,6091,5611,58634,9001,220
2015-04-171,5851,6141,5751,60936,6001,237.69
2015-04-161,6121,6291,5791,58559,7001,219.23
2015-04-151,6441,6511,6091,63078,2001,253.85
2015-04-141,6001,6381,6001,638133,6001,260
2015-04-131,5601,5921,5601,58760,8001,220.77
2015-04-101,5301,5601,5221,55691,3001,196.92
2015-04-091,5121,5291,5121,52739,0001,174.62
2015-04-081,5051,5311,5051,51157,5001,162.31
2015-04-071,5201,5401,4931,49369,8001,148.46
2015-04-061,4861,5121,4751,51276,9001,163.08
2015-04-031,4501,4831,4461,48363,2001,140.77
2015-04-021,4361,4561,4361,44127,0001,108.46
2015-04-011,4501,4581,4261,44627,4001,112.31
2015-03-311,4361,4501,4351,44315,3001,110
2015-03-301,4491,4491,4341,43419,3001,103.08
2015-03-271,4501,4631,4351,44921,3001,114.62
2015-03-261,4481,4511,4431,44832,2001,113.85
2015-03-251,4541,4661,4451,45220,6001,116.92
2015-03-241,4611,4671,4501,46113,2001,123.85
2015-03-231,4481,4671,4381,45523,6001,119.23
2015-03-201,4551,4591,4281,45231,7001,116.92
2015-03-191,4601,4651,4141,45943,5001,122.31
2015-03-181,4651,4671,4431,46024,7001,123.08
2015-03-171,4801,4901,4581,46529,5001,126.92
2015-03-161,4751,4781,4581,47030,5001,130.77
2015-03-131,4881,4881,4471,45856,1001,121.54
2015-03-121,4351,4651,4341,46275,9001,124.62
2015-03-111,4081,4301,4081,41918,9001,091.54
2015-03-101,4171,4401,4171,42745,0001,097.69
2015-03-091,3831,4121,3811,41022,7001,084.62
2015-03-061,3881,3941,3821,38214,2001,063.08
2015-03-051,3991,4001,3891,38921,9001,068.46
2015-03-041,4031,4111,3801,40028,7001,076.92
2015-03-031,4151,4171,3981,40119,9001,077.69
2015-03-021,4161,4161,4041,41125,3001,085.38
2015-02-271,4151,4291,4121,42246,8001,093.85
2015-02-261,3971,4091,3951,40926,2001,083.85
2015-02-251,4081,4111,3911,40842,1001,083.08
2015-02-241,4111,4181,4061,41242,8001,086.15
2015-02-231,4051,4271,4051,41546,4001,088.46
2015-02-201,4231,4231,4051,40731,2001,082.31
2015-02-191,4261,4261,4081,41246,3001,086.15
2015-02-181,4291,4441,4051,426163,7001,096.92
2015-02-171,4151,4381,4011,420126,5001,092.31
2015-02-161,3871,4121,3851,40876,1001,083.08
2015-02-131,3951,3951,3711,37451,1001,056.92
2015-02-121,3981,4001,3821,39542,6001,073.08
2015-02-101,3801,3901,3531,38624,8001,066.15
2015-02-091,3781,3951,3621,37354,6001,056.15
2015-02-061,3571,3771,3421,35118,1001,039.23
2015-02-051,3451,3591,3391,35115,2001,039.23
2015-02-041,3351,3591,3351,34496,1001,033.85
2015-02-031,3811,3901,3301,33352,8001,025.38
2015-02-021,4021,4021,3801,38015,4001,061.54
2015-01-301,3961,4081,3861,39618,6001,073.85
2015-01-291,4001,4121,3831,38324,7001,063.85
2015-01-281,4051,4071,3991,40616,6001,081.54
2015-01-271,4001,4141,3961,39615,9001,073.85
2015-01-261,3991,4061,3921,39819,6001,075.38
2015-01-231,4061,4131,3971,39918,8001,076.15
2015-01-221,4191,4191,3921,40020,9001,076.92
2015-01-211,4151,4171,3951,41417,0001,087.69
2015-01-201,3821,4181,3721,41028,8001,084.62
2015-01-191,3951,4051,3801,39027,0001,069.23
2015-01-161,3941,4051,3681,39531,1001,073.08
2015-01-151,3951,4221,3831,41132,4001,085.38
2015-01-141,4071,4091,3921,39527,0001,073.08
2015-01-131,4231,4231,4031,40723,6001,082.31
2015-01-091,4501,4501,4321,43226,0001,101.54
2015-01-081,4501,4501,4331,43524,3001,103.85
2015-01-071,4331,4461,4281,43822,7001,106.15
2015-01-061,4511,4581,4331,43543,8001,103.85
2015-01-051,4731,4731,4621,47029,1001,130.77

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