5184 (株)ニチリンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,870	1,908	1,870	1,877	26,900	1,877
2018-12-27	1,870	1,929	1,862	1,902	52,400	1,902
2018-12-26	1,777	1,822	1,777	1,808	42,400	1,808
2018-12-25	1,815	1,867	1,775	1,780	128,000	1,780
2018-12-21	1,996	2,012	1,928	1,951	43,100	1,951
2018-12-20	2,150	2,164	2,024	2,046	40,700	2,046
2018-12-19	2,185	2,185	2,125	2,162	34,500	2,162
2018-12-18	2,258	2,258	2,159	2,159	40,100	2,159
2018-12-17	2,300	2,323	2,283	2,295	35,700	2,295
2018-12-14	2,292	2,311	2,255	2,300	30,500	2,300
2018-12-13	2,252	2,319	2,252	2,310	16,300	2,310
2018-12-12	2,200	2,274	2,200	2,255	13,600	2,255
2018-12-11	2,244	2,244	2,186	2,198	38,400	2,198
2018-12-10	2,238	2,250	2,190	2,221	40,400	2,221
2018-12-07	2,207	2,249	2,186	2,245	41,800	2,245
2018-12-06	2,251	2,251	2,210	2,227	13,500	2,227
2018-12-05	2,251	2,292	2,238	2,251	12,600	2,251
2018-12-04	2,333	2,337	2,277	2,294	23,400	2,294
2018-12-03	2,350	2,375	2,318	2,342	28,100	2,342
2018-11-30	2,287	2,350	2,287	2,344	29,200	2,344
2018-11-29	2,256	2,290	2,234	2,279	21,000	2,279
2018-11-28	2,228	2,257	2,192	2,233	33,100	2,233
2018-11-27	2,190	2,229	2,190	2,215	23,400	2,215
2018-11-26	2,162	2,198	2,141	2,183	27,500	2,183
2018-11-22	2,201	2,201	2,155	2,162	17,600	2,162
2018-11-21	2,150	2,216	2,142	2,199	46,400	2,199
2018-11-20	2,131	2,192	2,127	2,167	53,800	2,167
2018-11-19	2,194	2,202	2,134	2,141	52,500	2,141
2018-11-16	2,200	2,210	2,153	2,202	40,900	2,202
2018-11-15	2,231	2,231	2,171	2,195	37,400	2,195
2018-11-14	2,299	2,299	2,244	2,248	61,900	2,248
2018-11-13	2,300	2,365	2,254	2,262	168,100	2,262
2018-11-12	2,351	2,363	2,342	2,345	43,800	2,345
2018-11-09	2,395	2,397	2,360	2,370	26,100	2,370
2018-11-08	2,400	2,445	2,400	2,418	18,000	2,418
2018-11-07	2,410	2,424	2,371	2,385	26,700	2,385
2018-11-06	2,441	2,479	2,402	2,428	8,400	2,428
2018-11-05	2,413	2,489	2,401	2,441	16,700	2,441
2018-11-02	2,406	2,458	2,384	2,448	33,300	2,448
2018-11-01	2,388	2,429	2,350	2,426	18,500	2,426
2018-10-31	2,406	2,424	2,355	2,383	30,400	2,383
2018-10-30	2,372	2,420	2,348	2,372	42,400	2,372
2018-10-29	2,407	2,430	2,372	2,385	20,700	2,385
2018-10-26	2,459	2,479	2,346	2,419	66,200	2,419
2018-10-25	2,479	2,500	2,446	2,450	46,800	2,450
2018-10-24	2,509	2,529	2,458	2,510	23,600	2,510
2018-10-23	2,505	2,536	2,465	2,473	60,300	2,473
2018-10-22	2,570	2,598	2,545	2,554	23,000	2,554
2018-10-19	2,516	2,585	2,503	2,570	21,800	2,570
2018-10-18	2,543	2,593	2,523	2,550	36,800	2,550
2018-10-17	2,550	2,570	2,509	2,519	18,200	2,519
2018-10-16	2,520	2,544	2,480	2,513	26,100	2,513
2018-10-15	2,569	2,645	2,510	2,517	43,600	2,517
2018-10-12	2,530	2,629	2,530	2,571	44,400	2,571
2018-10-11	2,524	2,594	2,472	2,569	113,400	2,569
2018-10-10	2,465	2,629	2,461	2,602	132,700	2,602
2018-10-09	2,499	2,538	2,437	2,438	55,900	2,438
2018-10-05	2,591	2,591	2,417	2,539	170,500	2,539
2018-10-04	2,390	2,637	2,355	2,541	325,800	2,541
2018-10-03	2,299	2,367	2,290	2,345	169,800	2,345
2018-10-02	2,331	2,410	2,331	2,349	339,500	2,349
2018-10-01	2,378	2,396	2,308	2,330	278,900	2,330
2018-09-28	2,600	2,667	2,479	2,505	228,600	2,505
2018-09-27	2,597	2,607	2,568	2,574	8,700	2,574
2018-09-26	2,548	2,611	2,538	2,607	18,000	2,607
2018-09-25	2,528	2,561	2,490	2,548	26,100	2,548
2018-09-21	2,541	2,556	2,520	2,521	9,900	2,521
2018-09-20	2,515	2,567	2,515	2,526	19,800	2,526
2018-09-19	2,532	2,555	2,506	2,526	21,800	2,526
2018-09-18	2,581	2,581	2,521	2,531	14,200	2,531
2018-09-14	2,531	2,616	2,531	2,585	29,600	2,585
2018-09-13	2,490	2,550	2,490	2,526	12,700	2,526
2018-09-12	2,552	2,552	2,487	2,515	16,900	2,515
2018-09-11	2,518	2,567	2,485	2,554	21,400	2,554
2018-09-10	2,483	2,514	2,473	2,490	23,400	2,490
2018-09-07	2,482	2,512	2,463	2,490	19,900	2,490
2018-09-06	2,488	2,519	2,456	2,486	19,400	2,486
2018-09-05	2,490	2,532	2,465	2,489	18,300	2,489
2018-09-04	2,499	2,550	2,483	2,490	20,000	2,490
2018-09-03	2,544	2,563	2,486	2,506	27,200	2,506
2018-08-31	2,540	2,566	2,510	2,549	14,700	2,549
2018-08-30	2,552	2,618	2,540	2,568	53,600	2,568
2018-08-29	2,466	2,563	2,466	2,540	74,700	2,540
2018-08-28	2,410	2,503	2,403	2,466	72,800	2,466
2018-08-27	2,315	2,378	2,310	2,360	20,000	2,360
2018-08-24	2,270	2,315	2,270	2,315	10,300	2,315
2018-08-23	2,282	2,293	2,252	2,269	11,600	2,269
2018-08-22	2,265	2,283	2,264	2,281	20,400	2,281
2018-08-21	2,267	2,292	2,238	2,265	19,500	2,265
2018-08-20	2,268	2,305	2,254	2,265	5,500	2,265
2018-08-17	2,260	2,307	2,260	2,266	11,500	2,266
2018-08-16	2,265	2,284	2,224	2,256	14,700	2,256
2018-08-15	2,270	2,295	2,231	2,275	16,500	2,275
2018-08-14	2,247	2,278	2,215	2,259	28,700	2,259
2018-08-13	2,268	2,276	2,175	2,197	46,500	2,197
2018-08-10	2,343	2,380	2,286	2,299	39,000	2,299
2018-08-09	2,394	2,421	2,372	2,401	37,200	2,401
2018-08-08	2,435	2,441	2,382	2,399	21,900	2,399
2018-08-07	2,384	2,440	2,380	2,405	19,800	2,405
2018-08-06	2,401	2,411	2,381	2,384	11,800	2,384
2018-08-03	2,396	2,413	2,380	2,388	9,800	2,388
2018-08-02	2,436	2,440	2,386	2,390	11,900	2,390
2018-08-01	2,423	2,440	2,412	2,420	17,600	2,420
2018-07-31	2,390	2,460	2,390	2,417	56,700	2,417
2018-07-30	2,356	2,400	2,351	2,388	19,700	2,388
2018-07-27	2,272	2,341	2,272	2,318	17,100	2,318
2018-07-26	2,264	2,319	2,264	2,295	15,000	2,295
2018-07-25	2,240	2,293	2,237	2,269	18,900	2,269
2018-07-24	2,231	2,279	2,220	2,231	18,600	2,231
2018-07-23	2,193	2,245	2,192	2,208	16,500	2,208
2018-07-20	2,256	2,265	2,205	2,219	32,100	2,219
2018-07-19	2,288	2,318	2,254	2,264	25,400	2,264
2018-07-18	2,306	2,314	2,290	2,297	19,600	2,297
2018-07-17	2,264	2,319	2,262	2,303	17,600	2,303
2018-07-13	2,252	2,277	2,249	2,264	11,500	2,264
2018-07-12	2,232	2,271	2,208	2,252	12,500	2,252
2018-07-11	2,217	2,255	2,180	2,235	15,800	2,235
2018-07-10	2,210	2,258	2,190	2,246	15,000	2,246
2018-07-09	2,220	2,220	2,176	2,184	16,500	2,184
2018-07-06	2,188	2,188	2,159	2,172	13,900	2,172
2018-07-05	2,226	2,231	2,147	2,152	31,500	2,152
2018-07-04	2,243	2,250	2,222	2,226	15,300	2,226
2018-07-03	2,275	2,281	2,236	2,244	17,500	2,244
2018-07-02	2,280	2,309	2,256	2,259	18,900	2,259
2018-06-29	2,241	2,288	2,225	2,288	17,100	2,288
2018-06-28	2,314	2,314	2,228	2,237	18,100	2,237
2018-06-27	2,290	2,318	2,251	2,274	16,300	2,274
2018-06-26	2,349	2,349	2,284	2,297	42,600	2,297
2018-06-25	2,463	2,465	2,327	2,375	64,900	2,375
2018-06-22	2,277	2,695	2,242	2,585	195,300	2,585
2018-06-21	2,296	2,312	2,287	2,296	11,200	2,296
2018-06-20	2,307	2,307	2,221	2,283	22,200	2,283
2018-06-19	2,312	2,312	2,265	2,283	35,500	2,283
2018-06-18	2,369	2,373	2,309	2,320	14,200	2,320
2018-06-15	2,398	2,399	2,360	2,369	9,900	2,369
2018-06-14	2,369	2,378	2,361	2,364	7,700	2,364
2018-06-13	2,380	2,385	2,368	2,378	6,900	2,378
2018-06-12	2,408	2,413	2,361	2,361	23,100	2,361
2018-06-11	2,395	2,425	2,384	2,408	18,300	2,408
2018-06-08	2,389	2,404	2,373	2,398	15,600	2,398
2018-06-07	2,348	2,397	2,348	2,389	14,100	2,389
2018-06-06	2,346	2,350	2,324	2,339	37,800	2,339
2018-06-05	2,396	2,396	2,326	2,343	33,500	2,343
2018-06-04	2,357	2,415	2,350	2,396	34,400	2,396
2018-06-01	2,313	2,359	2,296	2,345	15,800	2,345
2018-05-31	2,359	2,359	2,291	2,326	35,200	2,326
2018-05-30	2,382	2,390	2,320	2,360	16,600	2,360
2018-05-29	2,377	2,400	2,355	2,397	22,700	2,397
2018-05-28	2,329	2,375	2,316	2,368	77,700	2,368
2018-05-25	2,340	2,387	2,299	2,303	76,100	2,303
2018-05-24	2,480	2,482	2,367	2,370	72,400	2,370
2018-05-23	2,482	2,499	2,471	2,484	12,300	2,484
2018-05-22	2,486	2,503	2,482	2,486	34,200	2,486
2018-05-21	2,494	2,510	2,489	2,500	26,200	2,500
2018-05-18	2,500	2,510	2,483	2,498	41,800	2,498
2018-05-17	2,470	2,496	2,463	2,483	31,300	2,483
2018-05-16	2,503	2,513	2,467	2,472	34,700	2,472
2018-05-15	2,541	2,546	2,516	2,524	11,900	2,524
2018-05-14	2,586	2,586	2,475	2,542	90,000	2,542
2018-05-11	2,590	2,603	2,565	2,596	17,500	2,596
2018-05-10	2,593	2,600	2,583	2,590	13,700	2,590
2018-05-09	2,601	2,618	2,591	2,591	18,500	2,591
2018-05-08	2,627	2,640	2,611	2,626	16,900	2,626
2018-05-07	2,659	2,663	2,613	2,616	26,300	2,616
2018-05-02	2,690	2,698	2,673	2,681	5,800	2,681
2018-05-01	2,684	2,693	2,662	2,687	8,800	2,687
2018-04-27	2,715	2,715	2,651	2,683	16,700	2,683
2018-04-26	2,713	2,724	2,678	2,692	17,800	2,692
2018-04-25	2,696	2,714	2,686	2,694	6,700	2,694
2018-04-24	2,703	2,703	2,684	2,687	1,900	2,687
2018-04-23	2,664	2,704	2,664	2,676	6,200	2,676
2018-04-20	2,656	2,705	2,656	2,682	7,100	2,682
2018-04-19	2,656	2,738	2,651	2,692	14,500	2,692
2018-04-18	2,621	2,689	2,601	2,669	14,000	2,669
2018-04-17	2,683	2,696	2,622	2,629	20,000	2,629
2018-04-16	2,736	2,736	2,671	2,703	14,700	2,703
2018-04-13	2,700	2,760	2,684	2,736	20,600	2,736
2018-04-12	2,690	2,733	2,659	2,672	23,900	2,672
2018-04-11	2,722	2,735	2,674	2,690	17,700	2,690
2018-04-10	2,720	2,754	2,682	2,716	24,100	2,716
2018-04-09	2,715	2,764	2,705	2,736	11,900	2,736
2018-04-06	2,765	2,780	2,701	2,701	25,900	2,701
2018-04-05	2,804	2,804	2,722	2,746	12,800	2,746
2018-04-04	2,836	2,836	2,716	2,731	34,500	2,731
2018-04-03	2,750	2,814	2,738	2,795	14,400	2,795
2018-03-30	2,810	2,850	2,782	2,821	14,400	2,821
2018-03-29	2,845	2,885	2,736	2,762	29,400	2,762
2018-03-28	2,768	2,835	2,761	2,817	29,500	2,817
2018-03-27	2,750	2,798	2,724	2,781	39,700	2,781
2018-03-26	2,486	2,735	2,450	2,700	102,800	2,700
2018-03-23	2,680	2,680	2,530	2,535	50,000	2,535
2018-03-22	2,696	2,734	2,696	2,724	17,800	2,724
2018-03-20	2,634	2,710	2,634	2,683	14,700	2,683
2018-03-19	2,668	2,672	2,641	2,651	32,100	2,651
2018-03-16	2,700	2,700	2,648	2,668	20,600	2,668
2018-03-15	2,708	2,710	2,655	2,686	17,800	2,686
2018-03-14	2,710	2,711	2,695	2,708	5,500	2,708
2018-03-13	2,730	2,736	2,702	2,723	4,600	2,723
2018-03-12	2,721	2,760	2,698	2,726	13,600	2,726
2018-03-09	2,720	2,750	2,686	2,710	23,300	2,710
2018-03-08	2,706	2,720	2,666	2,680	9,700	2,680
2018-03-07	2,682	2,729	2,653	2,706	26,300	2,706
2018-03-06	2,690	2,766	2,684	2,696	18,200	2,696
2018-03-05	2,702	2,708	2,641	2,661	38,600	2,661
2018-03-02	2,770	2,779	2,713	2,721	27,100	2,721
2018-03-01	2,898	2,898	2,804	2,820	36,100	2,820
2018-02-28	2,841	2,928	2,841	2,913	20,800	2,913
2018-02-27	2,934	2,935	2,849	2,868	34,300	2,868
2018-02-26	2,983	2,995	2,902	2,910	29,700	2,910
2018-02-23	2,889	2,975	2,847	2,959	97,700	2,959
2018-02-22	2,780	2,785	2,731	2,747	22,800	2,747
2018-02-21	2,814	2,824	2,787	2,809	13,900	2,809
2018-02-20	2,834	2,834	2,780	2,816	21,400	2,816
2018-02-19	2,753	2,908	2,753	2,842	42,700	2,842
2018-02-16	2,668	2,793	2,666	2,753	49,000	2,753
2018-02-15	2,513	2,720	2,513	2,672	136,100	2,672
2018-02-14	2,706	2,750	2,698	2,713	66,900	2,713
2018-02-13	2,760	2,783	2,711	2,711	62,500	2,711
2018-02-09	2,664	2,743	2,663	2,730	53,900	2,730
2018-02-08	2,766	2,807	2,720	2,796	34,200	2,796
2018-02-07	2,844	2,845	2,689	2,720	35,500	2,720
2018-02-06	2,785	2,785	2,590	2,682	102,000	2,682
2018-02-05	2,968	2,984	2,931	2,935	30,400	2,935
2018-02-02	3,000	3,015	2,987	3,010	11,900	3,010
2018-02-01	2,989	3,030	2,976	3,030	13,100	3,030
2018-01-31	2,980	3,020	2,955	2,960	36,000	2,960
2018-01-30	3,090	3,095	2,982	2,986	34,300	2,986
2018-01-29	3,080	3,095	3,055	3,090	13,400	3,090
2018-01-26	3,080	3,080	3,035	3,035	11,200	3,035
2018-01-25	3,080	3,085	3,030	3,040	19,200	3,040
2018-01-24	2,974	3,100	2,970	3,095	52,200	3,095
2018-01-23	2,953	2,958	2,934	2,956	32,100	2,956
2018-01-22	2,983	2,995	2,951	2,962	32,800	2,962
2018-01-19	2,989	3,005	2,960	2,971	31,200	2,971
2018-01-18	3,080	3,085	2,980	2,981	39,700	2,981
2018-01-17	3,110	3,110	3,020	3,060	42,000	3,060
2018-01-16	3,120	3,150	3,105	3,115	32,200	3,115
2018-01-15	3,140	3,185	3,110	3,130	47,300	3,130
2018-01-12	3,130	3,155	3,100	3,100	34,200	3,100
2018-01-11	3,140	3,170	3,115	3,145	46,100	3,145
2018-01-10	3,105	3,140	3,100	3,140	20,400	3,140
2018-01-09	3,090	3,130	3,065	3,105	36,200	3,105
2018-01-05	3,080	3,095	3,040	3,085	23,000	3,085
2018-01-04	3,060	3,095	3,030	3,070	42,400	3,070

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 [2018年度]

5184 (株)ニチリンの時系列データ [2018年度]