1. HOME >
  2. 株価時系列 >
  3. 5184 >
  4. 2016年

5184 (株)ニチリン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7431,7641,7231,76229,8001,355.38
2016-12-291,7851,7851,7451,75630,5001,350.77
2016-12-281,7821,8071,7811,79336,1001,379.23
2016-12-271,8101,8251,8021,810133,8001,392.31
2016-12-261,7931,8241,7921,81824,0001,398.46
2016-12-221,7931,8161,7811,80230,1001,386.15
2016-12-211,8341,8421,7951,80153,2001,385.38
2016-12-201,8331,8601,8221,84334,6001,417.69
2016-12-191,8201,8531,8061,81760,8001,397.69
2016-12-161,8601,8771,8481,85933,8001,430
2016-12-151,8481,8551,8301,85124,5001,423.85
2016-12-141,8511,8551,8201,82636,5001,404.62
2016-12-131,8301,8601,8241,85129,6001,423.85
2016-12-121,8681,8951,8031,86451,8001,433.85
2016-12-091,8101,8331,7951,82833,6001,406.15
2016-12-081,8001,8151,7961,81026,4001,392.31
2016-12-071,7891,8001,7701,79429,2001,380
2016-12-061,7091,7781,7081,77151,6001,362.31
2016-12-051,6871,7101,6831,70617,0001,312.31
2016-12-021,7291,7301,6881,69161,9001,300.77
2016-12-011,7601,7651,7311,73643,8001,335.38
2016-11-301,7371,7591,7231,75726,5001,351.54
2016-11-291,6691,7471,6691,73744,0001,336.15
2016-11-281,6851,6851,6691,68216,9001,293.85
2016-11-251,6751,6941,6701,67825,0001,290.77
2016-11-241,6711,6911,6681,66838,4001,283.08
2016-11-221,6591,6671,6531,66524,5001,280.77
2016-11-211,6421,6701,6421,66630,5001,281.54
2016-11-181,6291,6451,6131,63740,5001,259.23
2016-11-171,5991,6191,5991,61924,0001,245.38
2016-11-161,6001,6171,6001,60324,5001,233.08
2016-11-151,6071,6071,5821,59216,2001,224.62
2016-11-141,6001,6301,5901,59817,4001,229.23
2016-11-111,6011,6581,5821,58863,8001,221.54
2016-11-101,5751,5861,5671,58023,9001,215.38
2016-11-091,5931,5931,4801,51736,3001,166.92
2016-11-081,5921,6081,5901,5939,4001,225.38
2016-11-071,5901,5931,5601,59013,2001,223.08
2016-11-041,5981,5981,5321,58625,4001,220
2016-11-021,6051,6151,5871,59824,4001,229.23
2016-11-011,6241,6381,6211,62811,4001,252.31
2016-10-311,6111,6241,6051,61821,0001,244.62
2016-10-281,6071,6151,6061,61312,7001,240.77
2016-10-271,5981,6111,5791,6057,3001,234.62
2016-10-261,5911,5931,5771,59123,6001,223.85
2016-10-251,6291,6291,5431,58432,6001,218.46
2016-10-241,6131,6321,6061,62017,7001,246.15
2016-10-211,6291,6311,6121,62314,4001,248.46
2016-10-201,6441,6441,6201,62616,6001,250.77
2016-10-191,6251,6491,6201,62531,0001,250
2016-10-181,6041,6101,5961,60219,3001,232.31
2016-10-171,5911,6081,5911,59524,0001,226.92
2016-10-141,5891,5921,5821,59115,1001,223.85
2016-10-131,5751,5871,5691,58217,0001,216.92
2016-10-121,5591,5841,5561,55728,8001,197.69
2016-10-111,5721,5721,5601,57012,6001,207.69
2016-10-071,5571,5661,5521,56310,2001,202.31
2016-10-061,5401,5691,5401,56615,8001,204.62
2016-10-051,5401,5461,5221,53114,5001,177.69
2016-10-041,5331,5371,5301,5359,4001,180.77
2016-10-031,5291,5351,5231,5237,8001,171.54
2016-09-301,5201,5291,5161,52115,1001,170
2016-09-291,5121,5181,5051,5158,9001,165.38
2016-09-281,4901,5091,4901,50210,5001,155.38
2016-09-271,4691,5101,4621,50240,5001,155.38
2016-09-261,4691,4761,4601,46813,9001,129.23
2016-09-231,4601,4701,4501,4605,7001,123.08
2016-09-211,4551,4651,4451,4606,9001,123.08
2016-09-201,4381,4611,4271,4557,3001,119.23
2016-09-161,4441,4491,4311,4386,2001,106.15
2016-09-151,4521,4531,4361,4432,7001,110
2016-09-141,4461,4731,4301,4527,0001,116.92
2016-09-131,4481,4481,4201,4486,1001,113.85
2016-09-121,4481,4481,4171,4308,3001,100
2016-09-091,4681,4791,4561,4609,8001,123.08
2016-09-081,4801,4831,4791,4834,6001,140.77
2016-09-071,4781,4821,4421,4797,2001,137.69
2016-09-061,4781,4851,4781,48513,0001,142.31
2016-09-051,4791,4871,4731,4805,1001,138.46
2016-09-021,4801,4801,4701,4706,5001,130.77
2016-09-011,4711,4841,4701,4806,8001,138.46
2016-08-311,4621,4881,4611,48516,2001,142.31
2016-08-301,4441,4611,4321,4505,5001,115.38
2016-08-291,4351,4641,4301,4575,7001,120.77
2016-08-261,4251,4391,4201,43015,0001,100
2016-08-251,4201,4331,4201,4254,7001,096.15
2016-08-241,4071,4121,4031,4126001,086.15
2016-08-231,4031,4121,4031,4083,1001,083.08
2016-08-221,4291,4291,4061,4105,4001,084.62
2016-08-191,4181,4191,4061,4064,1001,081.54
2016-08-181,4471,4501,4201,4247,4001,095.38
2016-08-171,4591,4621,4441,4482,6001,113.85
2016-08-161,4581,4741,4581,47015,3001,130.77
2016-08-151,4501,4741,4291,4633,9001,125.38
2016-08-121,4541,4541,4501,4505,1001,115.38
2016-08-101,4351,4761,4101,45640,9001,120
2016-08-091,4451,4651,4381,46020,8001,123.08
2016-08-081,4191,4411,4171,44012,3001,107.69
2016-08-051,3931,4101,3931,4085,6001,083.08
2016-08-041,3641,3951,3641,39516,2001,073.08
2016-08-031,3581,3691,3541,3649,0001,049.23
2016-08-021,3751,3781,3681,3734,0001,056.15
2016-08-011,3621,3791,3601,3788,1001,060
2016-07-291,3651,3781,3611,3767,3001,058.46
2016-07-281,3801,3801,3611,3645,4001,049.23
2016-07-271,3821,3981,3821,39810,0001,075.38
2016-07-261,3901,3921,3781,38719,3001,066.92
2016-07-251,3721,3901,3721,3879,1001,066.92
2016-07-221,3591,3741,3521,3729,2001,055.38
2016-07-211,3931,4001,3811,3858,0001,065.38
2016-07-201,3901,3951,3801,3806,1001,061.54
2016-07-191,3811,4281,3441,39429,5001,072.31
2016-07-151,3681,3911,3681,39115,9001,070
2016-07-141,3101,3681,3001,36827,8001,052.31
2016-07-131,3301,3651,3251,36014,9001,046.15
2016-07-121,2621,3251,2621,32525,3001,019.23
2016-07-111,2131,2451,2131,23913,900953.08
2016-07-081,2081,2151,1991,2087,500929.23
2016-07-071,2341,2411,2081,20914,000930
2016-07-061,2351,2361,2161,22217,800940
2016-07-051,2621,2701,2511,2515,300962.31
2016-07-041,2481,2781,2351,26014,600969.23
2016-07-011,2601,2611,2351,24830,200960
2016-06-301,2961,2981,2621,26211,200970.77
2016-06-291,2841,2971,2811,2813,100985.39
2016-06-281,2601,2901,2391,2719,000977.69
2016-06-271,2781,2991,2711,28623,800989.23
2016-06-241,4131,4241,2801,28835,300990.77
2016-06-231,3721,3941,3591,38314,4001,063.85
2016-06-221,3971,3971,3691,37910,8001,060.77
2016-06-211,3881,4041,3711,39016,9001,069.23
2016-06-201,3981,4111,3831,39723,4001,074.62
2016-06-171,4071,4191,3721,39016,4001,069.23
2016-06-161,4201,4201,3761,37724,1001,059.23
2016-06-151,4151,4461,4081,43612,9001,104.62
2016-06-141,4611,4701,4021,41530,1001,088.46
2016-06-131,5011,5011,4671,47929,4001,137.69
2016-06-101,5151,5271,4901,52023,5001,169.23
2016-06-091,5181,5221,5001,50512,0001,157.69
2016-06-081,5241,5301,4911,50319,7001,156.15
2016-06-071,5151,5241,4601,52437,3001,172.31
2016-06-061,4961,5291,4961,51519,3001,165.38
2016-06-031,4631,5451,4631,54571,1001,188.46
2016-06-021,4271,4851,4221,45737,1001,120.77
2016-06-011,4481,4581,4301,43815,0001,106.15
2016-05-311,4191,4631,4191,45419,4001,118.46
2016-05-301,4301,4391,4201,42617,2001,096.92
2016-05-271,4301,4341,4131,42322,1001,094.62
2016-05-261,4421,4491,4301,43011,9001,100
2016-05-251,4261,4331,4071,43040,6001,100
2016-05-241,4271,4471,4071,40726,6001,082.31
2016-05-231,4471,4791,4201,45534,4001,119.23
2016-05-201,4841,4841,4301,46435,5001,126.15
2016-05-191,4201,4901,4201,49060,1001,146.15
2016-05-181,3851,4271,3661,417108,4001,090
2016-05-171,3891,4151,3851,41525,9001,088.46
2016-05-161,3501,3981,3501,37437,3001,056.92
2016-05-131,3251,3771,3151,350144,7001,038.46
2016-05-121,1941,2101,1761,20516,100926.92
2016-05-111,2001,2141,1981,20110,500923.85
2016-05-101,1561,2001,1561,20016,000923.08
2016-05-091,1551,1691,1361,14913,700883.85
2016-05-061,1601,1611,1411,1459,500880.77
2016-05-021,1561,1601,1231,15117,200885.39
2016-04-281,2081,2281,1731,17416,800903.08
2016-04-271,2011,2061,1861,19616,400920
2016-04-261,2171,2291,1961,19714,200920.77
2016-04-251,2251,2371,2211,23710,400951.54
2016-04-221,2051,2361,2051,21319,600933.08
2016-04-211,2171,2371,2041,22723,000943.85
2016-04-201,2041,2061,1921,19213,200916.92
2016-04-191,1921,2061,1831,19313,100917.69
2016-04-181,1711,1871,1571,17714,300905.39
2016-04-151,2001,2351,1941,22519,600942.31
2016-04-141,2181,2391,2041,21130,000931.54
2016-04-131,1801,1971,1701,19618,500920
2016-04-121,1491,1691,1271,16923,000899.23
2016-04-111,1501,1501,1201,14714,300882.31
2016-04-081,1281,1721,1181,15031,300884.62
2016-04-071,1581,1711,1271,14336,600879.23
2016-04-061,1781,1781,1491,15831,500890.77
2016-04-051,2001,2001,1681,17637,300904.62
2016-04-041,2241,2241,1901,19830,300921.54
2016-04-011,2801,2801,2251,22642,300943.08
2016-03-311,2721,2801,2711,2725,600978.46
2016-03-301,2901,2901,2661,27112,900977.69
2016-03-291,2941,2991,2891,2916,800993.08
2016-03-281,2851,2951,2851,29522,000996.15
2016-03-251,2671,2851,2671,28510,900988.46
2016-03-241,2701,2781,2581,26529,000973.08
2016-03-231,2911,2991,2761,2808,100984.62
2016-03-221,2881,3061,2711,29014,600992.31
2016-03-181,2941,2951,2701,28520,300988.46
2016-03-171,2951,3341,2931,29629,800996.92
2016-03-161,2741,3051,2641,28626,800989.23
2016-03-151,3091,3251,2831,28921,100991.54
2016-03-141,3051,3331,3031,31515,9001,011.54
2016-03-111,2601,3031,2421,29019,000992.31
2016-03-101,2551,2741,2501,26015,300969.23
2016-03-091,2511,2511,2241,23613,900950.77
2016-03-081,2901,2921,2351,25143,000962.31
2016-03-071,3261,3271,2941,30014,6001,000
2016-03-041,3081,3301,3031,31316,2001,010
2016-03-031,2561,3091,2561,30918,5001,006.92
2016-03-021,2431,2811,2431,27520,900980.77
2016-03-011,2221,2341,1781,22036,600938.46
2016-02-291,2721,2721,2111,21134,800931.54
2016-02-261,2521,2701,2481,25117,500962.31
2016-02-251,2131,2431,2101,2429,300955.39
2016-02-241,2251,2271,1961,20352,200925.39
2016-02-231,2851,3011,2501,25539,200965.39
2016-02-221,2951,3051,2831,28313,400986.92
2016-02-191,3141,3191,2921,30425,5001,003.08
2016-02-181,2861,3451,2861,33761,0001,028.46
2016-02-171,2401,2641,2291,25862,700967.69
2016-02-161,1801,2151,1501,16051,700892.31
2016-02-151,1271,1731,1111,16054,800892.31
2016-02-121,1211,1371,0801,09758,000843.85
2016-02-101,2701,2711,1841,20335,500925.39
2016-02-091,3011,3101,2331,24038,200953.85
2016-02-081,3261,3841,3031,36636,4001,050.77
2016-02-051,3241,3441,2911,32317,5001,017.69
2016-02-041,3701,3731,3451,35411,8001,041.54
2016-02-031,4131,4131,3631,3759,2001,057.69
2016-02-021,4431,4541,4131,42811,8001,098.46
2016-02-011,4501,4601,4341,44711,5001,113.08
2016-01-291,3911,4351,3761,43014,7001,100
2016-01-281,4001,4011,3801,3918,3001,070
2016-01-271,3871,4071,3851,39715,4001,074.62
2016-01-261,3761,3841,3651,37310,9001,056.15
2016-01-251,3851,4091,3801,39914,9001,076.15
2016-01-221,3451,3811,3451,3808,9001,061.54
2016-01-211,3351,3951,3071,31625,8001,012.31
2016-01-201,4101,4131,3461,35424,3001,041.54
2016-01-191,3521,4151,3521,41325,7001,086.92
2016-01-181,3401,3701,3271,36520,4001,050
2016-01-151,4081,4261,3691,39235,1001,070.77
2016-01-141,3851,4081,3551,40372,3001,079.23
2016-01-131,4021,4581,4021,44926,1001,114.62
2016-01-121,4441,4591,3781,38441,2001,064.62
2016-01-081,4501,4921,4351,47423,6001,133.85
2016-01-071,4951,5041,4451,47063,1001,130.77
2016-01-061,5421,5421,4801,51232,0001,163.08
2016-01-051,5461,5551,5231,54216,5001,186.15
2016-01-041,5711,5771,5471,55621,8001,196.92

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