5184 (株)ニチリンの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,956	1,960	1,947	1,950	9,000	1,950
2019-12-27	1,948	1,955	1,929	1,955	38,400	1,955
2019-12-26	1,945	1,991	1,937	1,989	69,700	1,989
2019-12-25	1,935	1,944	1,935	1,935	20,300	1,935
2019-12-24	1,938	1,939	1,930	1,938	18,400	1,938
2019-12-23	1,935	1,946	1,927	1,930	28,200	1,930
2019-12-20	1,935	1,942	1,920	1,932	29,400	1,932
2019-12-19	1,935	1,940	1,921	1,930	21,800	1,930
2019-12-18	1,940	1,940	1,930	1,935	9,300	1,935
2019-12-17	1,930	1,941	1,930	1,935	10,600	1,935
2019-12-16	1,932	1,933	1,922	1,927	13,800	1,927
2019-12-13	1,938	1,938	1,913	1,932	16,400	1,932
2019-12-12	1,900	1,940	1,900	1,918	28,800	1,918
2019-12-11	2,000	2,003	1,895	1,895	80,400	1,895
2019-12-10	1,990	2,004	1,982	2,004	11,100	2,004
2019-12-09	2,000	2,009	1,989	1,999	29,500	1,999
2019-12-06	1,994	2,012	1,982	2,000	34,600	2,000
2019-12-05	2,011	2,011	1,984	1,994	60,400	1,994
2019-12-04	1,984	2,012	1,982	2,011	43,800	2,011
2019-12-03	1,961	1,995	1,952	1,984	18,700	1,984
2019-12-02	1,946	1,981	1,946	1,981	12,800	1,981
2019-11-29	1,951	1,951	1,933	1,946	12,000	1,946
2019-11-28	1,931	1,950	1,922	1,949	11,800	1,949
2019-11-27	1,882	1,930	1,882	1,924	26,400	1,924
2019-11-26	1,904	1,906	1,872	1,874	37,400	1,874
2019-11-25	1,881	1,897	1,881	1,890	17,800	1,890
2019-11-22	1,886	1,896	1,872	1,878	36,100	1,878
2019-11-21	1,881	1,888	1,871	1,885	32,600	1,885
2019-11-20	1,885	1,889	1,870	1,885	29,200	1,885
2019-11-19	1,876	1,892	1,873	1,885	25,200	1,885
2019-11-18	1,860	1,871	1,840	1,868	28,300	1,868
2019-11-15	1,803	1,846	1,803	1,840	26,800	1,840
2019-11-14	1,802	1,824	1,769	1,786	39,100	1,786
2019-11-13	1,780	1,818	1,774	1,790	53,600	1,790
2019-11-12	1,770	1,775	1,725	1,728	21,500	1,728
2019-11-11	1,760	1,775	1,757	1,773	19,800	1,773
2019-11-08	1,749	1,773	1,747	1,751	18,100	1,751
2019-11-07	1,721	1,747	1,721	1,741	9,300	1,741
2019-11-06	1,751	1,767	1,712	1,734	30,600	1,734
2019-11-05	1,720	1,754	1,720	1,741	16,100	1,741
2019-11-01	1,710	1,721	1,706	1,711	22,500	1,711
2019-10-31	1,727	1,758	1,710	1,724	23,600	1,724
2019-10-30	1,710	1,727	1,707	1,727	16,200	1,727
2019-10-29	1,730	1,754	1,710	1,712	29,400	1,712
2019-10-28	1,691	1,744	1,691	1,715	48,200	1,715
2019-10-25	1,670	1,697	1,659	1,685	19,900	1,685
2019-10-24	1,600	1,677	1,600	1,667	38,000	1,667
2019-10-23	1,589	1,600	1,583	1,592	17,100	1,592
2019-10-21	1,577	1,591	1,575	1,581	12,200	1,581
2019-10-18	1,573	1,597	1,571	1,577	11,700	1,577
2019-10-17	1,552	1,585	1,552	1,577	16,200	1,577
2019-10-16	1,547	1,562	1,547	1,552	23,600	1,552
2019-10-15	1,548	1,560	1,536	1,543	18,800	1,543
2019-10-11	1,541	1,562	1,509	1,517	24,100	1,517
2019-10-10	1,549	1,554	1,532	1,538	28,900	1,538
2019-10-09	1,520	1,540	1,517	1,537	30,900	1,537
2019-10-08	1,514	1,536	1,511	1,523	25,600	1,523
2019-10-07	1,518	1,549	1,492	1,495	28,600	1,495
2019-10-04	1,491	1,510	1,491	1,510	40,900	1,510
2019-10-03	1,489	1,489	1,461	1,482	27,300	1,482
2019-10-02	1,505	1,510	1,483	1,501	27,200	1,501
2019-10-01	1,485	1,528	1,485	1,508	47,700	1,508
2019-09-30	1,460	1,487	1,455	1,476	44,300	1,476
2019-09-27	1,394	1,417	1,394	1,416	7,800	1,416
2019-09-26	1,410	1,410	1,389	1,400	25,700	1,400
2019-09-25	1,400	1,405	1,393	1,403	15,900	1,403
2019-09-24	1,379	1,414	1,379	1,413	19,100	1,413
2019-09-20	1,362	1,377	1,342	1,374	43,500	1,374
2019-09-19	1,349	1,364	1,337	1,355	25,800	1,355
2019-09-18	1,341	1,345	1,320	1,344	33,900	1,344
2019-09-17	1,351	1,391	1,334	1,334	48,600	1,334
2019-09-13	1,351	1,363	1,339	1,349	31,800	1,349
2019-09-12	1,345	1,364	1,338	1,351	21,500	1,351
2019-09-11	1,349	1,349	1,278	1,335	55,500	1,335
2019-09-10	1,307	1,337	1,302	1,337	23,200	1,337
2019-09-09	1,307	1,313	1,305	1,309	24,200	1,309
2019-09-06	1,311	1,323	1,302	1,304	17,800	1,304
2019-09-05	1,245	1,307	1,244	1,305	21,600	1,305
2019-09-04	1,232	1,236	1,230	1,230	22,900	1,230
2019-09-03	1,233	1,239	1,218	1,233	25,400	1,233
2019-09-02	1,223	1,250	1,223	1,231	20,300	1,231
2019-08-30	1,220	1,244	1,216	1,220	54,500	1,220
2019-08-29	1,250	1,263	1,200	1,200	69,200	1,200
2019-08-28	1,265	1,285	1,247	1,261	47,600	1,261
2019-08-27	1,290	1,313	1,282	1,285	11,100	1,285
2019-08-26	1,312	1,322	1,277	1,277	26,700	1,277
2019-08-23	1,335	1,336	1,319	1,334	10,600	1,334
2019-08-22	1,370	1,375	1,319	1,321	35,000	1,321
2019-08-21	1,421	1,421	1,359	1,359	25,500	1,359
2019-08-20	1,392	1,425	1,388	1,421	9,800	1,421
2019-08-19	1,389	1,397	1,381	1,392	16,800	1,392
2019-08-16	1,398	1,398	1,378	1,388	18,000	1,388
2019-08-15	1,401	1,401	1,382	1,399	10,000	1,399
2019-08-14	1,408	1,421	1,405	1,421	6,200	1,421
2019-08-13	1,431	1,431	1,402	1,404	35,000	1,404
2019-08-09	1,490	1,490	1,454	1,455	35,900	1,455
2019-08-08	1,531	1,531	1,491	1,491	34,900	1,491
2019-08-07	1,528	1,533	1,517	1,532	9,400	1,532
2019-08-06	1,501	1,549	1,498	1,528	20,100	1,528
2019-08-05	1,518	1,519	1,503	1,516	9,100	1,516
2019-08-02	1,576	1,577	1,508	1,515	37,900	1,515
2019-08-01	1,580	1,583	1,573	1,583	2,800	1,583
2019-07-31	1,583	1,598	1,577	1,580	3,900	1,580
2019-07-30	1,585	1,616	1,580	1,592	6,800	1,592
2019-07-29	1,615	1,615	1,578	1,585	11,600	1,585
2019-07-26	1,590	1,613	1,585	1,613	5,800	1,613
2019-07-25	1,611	1,611	1,584	1,600	8,000	1,600
2019-07-24	1,587	1,622	1,565	1,611	16,200	1,611
2019-07-23	1,559	1,587	1,559	1,580	16,300	1,580
2019-07-22	1,542	1,588	1,542	1,553	18,800	1,553
2019-07-19	1,541	1,546	1,533	1,538	8,700	1,538
2019-07-18	1,535	1,554	1,526	1,531	13,900	1,531
2019-07-17	1,529	1,540	1,525	1,538	4,000	1,538
2019-07-16	1,530	1,539	1,525	1,537	10,000	1,537
2019-07-12	1,542	1,544	1,540	1,544	2,200	1,544
2019-07-11	1,532	1,547	1,531	1,547	6,500	1,547
2019-07-10	1,531	1,551	1,528	1,545	8,700	1,545
2019-07-09	1,545	1,545	1,527	1,531	6,400	1,531
2019-07-08	1,549	1,553	1,541	1,549	7,600	1,549
2019-07-05	1,532	1,554	1,532	1,554	11,200	1,554
2019-07-04	1,526	1,541	1,523	1,541	13,500	1,541
2019-07-03	1,530	1,533	1,516	1,522	8,500	1,522
2019-07-02	1,540	1,542	1,520	1,520	11,900	1,520
2019-07-01	1,526	1,542	1,515	1,541	18,500	1,541
2019-06-28	1,505	1,515	1,492	1,502	15,900	1,502
2019-06-27	1,515	1,529	1,505	1,505	12,600	1,505
2019-06-26	1,500	1,519	1,492	1,508	18,400	1,508
2019-06-25	1,534	1,548	1,522	1,522	14,900	1,522
2019-06-24	1,543	1,550	1,527	1,534	10,700	1,534
2019-06-21	1,499	1,588	1,495	1,535	100,000	1,535
2019-06-20	1,510	1,513	1,489	1,489	44,300	1,489
2019-06-19	1,513	1,527	1,508	1,508	36,300	1,508
2019-06-18	1,503	1,521	1,491	1,502	25,000	1,502
2019-06-17	1,521	1,523	1,503	1,503	11,300	1,503
2019-06-14	1,522	1,522	1,503	1,511	37,600	1,511
2019-06-13	1,562	1,562	1,521	1,521	19,500	1,521
2019-06-12	1,548	1,566	1,548	1,563	6,100	1,563
2019-06-11	1,560	1,560	1,545	1,547	20,900	1,547
2019-06-10	1,580	1,592	1,563	1,565	22,700	1,565
2019-06-07	1,564	1,593	1,555	1,570	28,200	1,570
2019-06-06	1,589	1,596	1,564	1,564	6,400	1,564
2019-06-05	1,607	1,608	1,576	1,583	8,700	1,583
2019-06-04	1,606	1,620	1,587	1,587	23,700	1,587
2019-06-03	1,585	1,611	1,560	1,600	23,800	1,600
2019-05-31	1,642	1,642	1,594	1,594	23,300	1,594
2019-05-30	1,630	1,643	1,626	1,643	2,200	1,643
2019-05-29	1,605	1,650	1,600	1,644	15,500	1,644
2019-05-28	1,600	1,611	1,588	1,600	36,800	1,600
2019-05-27	1,607	1,607	1,587	1,592	5,100	1,592
2019-05-24	1,566	1,609	1,566	1,586	9,700	1,586
2019-05-23	1,616	1,617	1,581	1,582	8,900	1,582
2019-05-22	1,623	1,623	1,589	1,616	3,400	1,616
2019-05-21	1,620	1,630	1,605	1,610	5,300	1,610
2019-05-20	1,587	1,645	1,587	1,614	12,100	1,614
2019-05-17	1,551	1,609	1,542	1,599	22,400	1,599
2019-05-16	1,599	1,599	1,537	1,538	11,900	1,538
2019-05-15	1,630	1,648	1,558	1,599	15,900	1,599
2019-05-14	1,555	1,569	1,526	1,560	34,100	1,560
2019-05-13	1,670	1,670	1,586	1,618	45,500	1,618
2019-05-10	1,702	1,726	1,681	1,684	8,800	1,684
2019-05-09	1,712	1,716	1,681	1,699	17,500	1,699
2019-05-08	1,725	1,731	1,710	1,716	10,300	1,716
2019-05-07	1,771	1,771	1,745	1,750	8,600	1,750
2019-04-26	1,759	1,773	1,741	1,771	10,300	1,771
2019-04-25	1,769	1,771	1,752	1,758	10,000	1,758
2019-04-24	1,770	1,780	1,752	1,769	12,500	1,769
2019-04-23	1,783	1,783	1,752	1,755	10,400	1,755
2019-04-22	1,792	1,794	1,761	1,767	15,000	1,767
2019-04-19	1,812	1,812	1,781	1,791	10,400	1,791
2019-04-18	1,794	1,797	1,779	1,789	7,600	1,789
2019-04-17	1,794	1,806	1,778	1,794	22,300	1,794
2019-04-16	1,794	1,797	1,781	1,794	7,100	1,794
2019-04-15	1,795	1,795	1,779	1,794	6,900	1,794
2019-04-12	1,799	1,799	1,783	1,790	1,200	1,790
2019-04-11	1,802	1,806	1,785	1,788	4,300	1,788
2019-04-10	1,789	1,802	1,782	1,783	4,300	1,783
2019-04-09	1,802	1,803	1,783	1,786	2,400	1,786
2019-04-08	1,817	1,818	1,789	1,802	5,500	1,802
2019-04-05	1,812	1,825	1,808	1,814	3,400	1,814
2019-04-04	1,822	1,832	1,805	1,809	9,100	1,809
2019-04-03	1,804	1,820	1,804	1,815	3,600	1,815
2019-04-02	1,819	1,819	1,791	1,795	2,000	1,795
2019-04-01	1,814	1,817	1,784	1,804	6,800	1,804
2019-03-29	1,805	1,805	1,758	1,776	8,800	1,776
2019-03-28	1,802	1,816	1,776	1,804	12,300	1,804
2019-03-27	1,787	1,837	1,787	1,830	6,800	1,830
2019-03-26	1,767	1,808	1,767	1,794	9,100	1,794
2019-03-25	1,759	1,781	1,733	1,756	14,900	1,756
2019-03-22	1,819	1,819	1,764	1,764	37,900	1,764
2019-03-20	1,817	1,847	1,807	1,829	10,200	1,829
2019-03-19	1,818	1,845	1,801	1,809	12,300	1,809
2019-03-18	1,785	1,840	1,785	1,817	11,700	1,817
2019-03-15	1,760	1,811	1,759	1,783	13,300	1,783
2019-03-14	1,760	1,794	1,744	1,750	13,800	1,750
2019-03-13	1,771	1,789	1,737	1,738	10,900	1,738
2019-03-12	1,791	1,814	1,790	1,790	9,400	1,790
2019-03-11	1,765	1,787	1,751	1,773	17,700	1,773
2019-03-08	1,802	1,802	1,712	1,732	40,100	1,732
2019-03-07	1,844	1,844	1,802	1,818	10,200	1,818
2019-03-06	1,870	1,870	1,836	1,838	7,100	1,838
2019-03-05	1,890	1,898	1,863	1,869	7,800	1,869
2019-03-04	1,911	1,928	1,891	1,905	6,800	1,905
2019-03-01	1,886	1,917	1,886	1,901	7,400	1,901
2019-02-28	1,903	1,903	1,880	1,885	4,100	1,885
2019-02-27	1,902	1,904	1,883	1,892	6,200	1,892
2019-02-26	1,921	1,928	1,901	1,911	4,100	1,911
2019-02-25	1,910	1,922	1,901	1,917	8,400	1,917
2019-02-22	1,908	1,912	1,876	1,900	11,900	1,900
2019-02-21	1,953	1,953	1,882	1,891	11,700	1,891
2019-02-20	1,959	1,995	1,934	1,962	16,500	1,962
2019-02-19	1,902	1,985	1,902	1,961	31,000	1,961
2019-02-18	1,831	1,916	1,831	1,916	25,400	1,916
2019-02-15	1,839	1,840	1,800	1,826	19,100	1,826
2019-02-14	1,859	1,870	1,811	1,839	17,700	1,839
2019-02-13	1,843	1,870	1,824	1,870	15,300	1,870
2019-02-12	1,806	1,865	1,804	1,843	20,200	1,843
2019-02-08	1,826	1,831	1,776	1,783	19,700	1,783
2019-02-07	1,848	1,856	1,830	1,832	17,900	1,832
2019-02-06	1,861	1,876	1,850	1,850	21,600	1,850
2019-02-05	1,867	1,874	1,854	1,866	13,200	1,866
2019-02-04	1,889	1,889	1,843	1,874	16,100	1,874
2019-02-01	1,888	1,891	1,843	1,869	15,100	1,869
2019-01-31	1,841	1,911	1,837	1,911	25,800	1,911
2019-01-30	1,881	1,887	1,825	1,841	11,900	1,841
2019-01-29	1,877	1,882	1,846	1,881	15,700	1,881
2019-01-28	1,899	1,900	1,867	1,877	19,100	1,877
2019-01-25	1,864	1,927	1,863	1,909	16,900	1,909
2019-01-24	1,851	1,862	1,841	1,862	9,400	1,862
2019-01-23	1,852	1,878	1,846	1,864	12,600	1,864
2019-01-22	1,878	1,887	1,862	1,877	11,700	1,877
2019-01-21	1,867	1,899	1,865	1,895	15,500	1,895
2019-01-18	1,845	1,891	1,833	1,867	22,100	1,867
2019-01-17	1,861	1,878	1,840	1,859	19,800	1,859
2019-01-16	1,862	1,879	1,840	1,864	28,700	1,864
2019-01-15	1,834	1,879	1,812	1,865	20,800	1,865
2019-01-11	1,843	1,869	1,826	1,845	25,400	1,845
2019-01-10	1,845	1,853	1,817	1,835	23,100	1,835
2019-01-09	1,867	1,877	1,845	1,851	25,800	1,851
2019-01-08	1,864	1,892	1,850	1,864	20,800	1,864
2019-01-07	1,864	1,895	1,848	1,862	31,600	1,862
2019-01-04	1,867	1,867	1,796	1,839	33,000	1,839

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 [2019年度]

5184 (株)ニチリンの時系列データ [2019年度]