1. HOME >
  2. 株価時系列 >
  3. 5184 >
  4. 2019年

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
2019-12-301,9561,9601,9471,9509,0001,950
2019-12-271,9481,9551,9291,95538,4001,955
2019-12-261,9451,9911,9371,98969,7001,989
2019-12-251,9351,9441,9351,93520,3001,935
2019-12-241,9381,9391,9301,93818,4001,938
2019-12-231,9351,9461,9271,93028,2001,930
2019-12-201,9351,9421,9201,93229,4001,932
2019-12-191,9351,9401,9211,93021,8001,930
2019-12-181,9401,9401,9301,9359,3001,935
2019-12-171,9301,9411,9301,93510,6001,935
2019-12-161,9321,9331,9221,92713,8001,927
2019-12-131,9381,9381,9131,93216,4001,932
2019-12-121,9001,9401,9001,91828,8001,918
2019-12-112,0002,0031,8951,89580,4001,895
2019-12-101,9902,0041,9822,00411,1002,004
2019-12-092,0002,0091,9891,99929,5001,999
2019-12-061,9942,0121,9822,00034,6002,000
2019-12-052,0112,0111,9841,99460,4001,994
2019-12-041,9842,0121,9822,01143,8002,011
2019-12-031,9611,9951,9521,98418,7001,984
2019-12-021,9461,9811,9461,98112,8001,981
2019-11-291,9511,9511,9331,94612,0001,946
2019-11-281,9311,9501,9221,94911,8001,949
2019-11-271,8821,9301,8821,92426,4001,924
2019-11-261,9041,9061,8721,87437,4001,874
2019-11-251,8811,8971,8811,89017,8001,890
2019-11-221,8861,8961,8721,87836,1001,878
2019-11-211,8811,8881,8711,88532,6001,885
2019-11-201,8851,8891,8701,88529,2001,885
2019-11-191,8761,8921,8731,88525,2001,885
2019-11-181,8601,8711,8401,86828,3001,868
2019-11-151,8031,8461,8031,84026,8001,840
2019-11-141,8021,8241,7691,78639,1001,786
2019-11-131,7801,8181,7741,79053,6001,790
2019-11-121,7701,7751,7251,72821,5001,728
2019-11-111,7601,7751,7571,77319,8001,773
2019-11-081,7491,7731,7471,75118,1001,751
2019-11-071,7211,7471,7211,7419,3001,741
2019-11-061,7511,7671,7121,73430,6001,734
2019-11-051,7201,7541,7201,74116,1001,741
2019-11-011,7101,7211,7061,71122,5001,711
2019-10-311,7271,7581,7101,72423,6001,724
2019-10-301,7101,7271,7071,72716,2001,727
2019-10-291,7301,7541,7101,71229,4001,712
2019-10-281,6911,7441,6911,71548,2001,715
2019-10-251,6701,6971,6591,68519,9001,685
2019-10-241,6001,6771,6001,66738,0001,667
2019-10-231,5891,6001,5831,59217,1001,592
2019-10-211,5771,5911,5751,58112,2001,581
2019-10-181,5731,5971,5711,57711,7001,577
2019-10-171,5521,5851,5521,57716,2001,577
2019-10-161,5471,5621,5471,55223,6001,552
2019-10-151,5481,5601,5361,54318,8001,543
2019-10-111,5411,5621,5091,51724,1001,517
2019-10-101,5491,5541,5321,53828,9001,538
2019-10-091,5201,5401,5171,53730,9001,537
2019-10-081,5141,5361,5111,52325,6001,523
2019-10-071,5181,5491,4921,49528,6001,495
2019-10-041,4911,5101,4911,51040,9001,510
2019-10-031,4891,4891,4611,48227,3001,482
2019-10-021,5051,5101,4831,50127,2001,501
2019-10-011,4851,5281,4851,50847,7001,508
2019-09-301,4601,4871,4551,47644,3001,476
2019-09-271,3941,4171,3941,4167,8001,416
2019-09-261,4101,4101,3891,40025,7001,400
2019-09-251,4001,4051,3931,40315,9001,403
2019-09-241,3791,4141,3791,41319,1001,413
2019-09-201,3621,3771,3421,37443,5001,374
2019-09-191,3491,3641,3371,35525,8001,355
2019-09-181,3411,3451,3201,34433,9001,344
2019-09-171,3511,3911,3341,33448,6001,334
2019-09-131,3511,3631,3391,34931,8001,349
2019-09-121,3451,3641,3381,35121,5001,351
2019-09-111,3491,3491,2781,33555,5001,335
2019-09-101,3071,3371,3021,33723,2001,337
2019-09-091,3071,3131,3051,30924,2001,309
2019-09-061,3111,3231,3021,30417,8001,304
2019-09-051,2451,3071,2441,30521,6001,305
2019-09-041,2321,2361,2301,23022,9001,230
2019-09-031,2331,2391,2181,23325,4001,233
2019-09-021,2231,2501,2231,23120,3001,231
2019-08-301,2201,2441,2161,22054,5001,220
2019-08-291,2501,2631,2001,20069,2001,200
2019-08-281,2651,2851,2471,26147,6001,261
2019-08-271,2901,3131,2821,28511,1001,285
2019-08-261,3121,3221,2771,27726,7001,277
2019-08-231,3351,3361,3191,33410,6001,334
2019-08-221,3701,3751,3191,32135,0001,321
2019-08-211,4211,4211,3591,35925,5001,359
2019-08-201,3921,4251,3881,4219,8001,421
2019-08-191,3891,3971,3811,39216,8001,392
2019-08-161,3981,3981,3781,38818,0001,388
2019-08-151,4011,4011,3821,39910,0001,399
2019-08-141,4081,4211,4051,4216,2001,421
2019-08-131,4311,4311,4021,40435,0001,404
2019-08-091,4901,4901,4541,45535,9001,455
2019-08-081,5311,5311,4911,49134,9001,491
2019-08-071,5281,5331,5171,5329,4001,532
2019-08-061,5011,5491,4981,52820,1001,528
2019-08-051,5181,5191,5031,5169,1001,516
2019-08-021,5761,5771,5081,51537,9001,515
2019-08-011,5801,5831,5731,5832,8001,583
2019-07-311,5831,5981,5771,5803,9001,580
2019-07-301,5851,6161,5801,5926,8001,592
2019-07-291,6151,6151,5781,58511,6001,585
2019-07-261,5901,6131,5851,6135,8001,613
2019-07-251,6111,6111,5841,6008,0001,600
2019-07-241,5871,6221,5651,61116,2001,611
2019-07-231,5591,5871,5591,58016,3001,580
2019-07-221,5421,5881,5421,55318,8001,553
2019-07-191,5411,5461,5331,5388,7001,538
2019-07-181,5351,5541,5261,53113,9001,531
2019-07-171,5291,5401,5251,5384,0001,538
2019-07-161,5301,5391,5251,53710,0001,537
2019-07-121,5421,5441,5401,5442,2001,544
2019-07-111,5321,5471,5311,5476,5001,547
2019-07-101,5311,5511,5281,5458,7001,545
2019-07-091,5451,5451,5271,5316,4001,531
2019-07-081,5491,5531,5411,5497,6001,549
2019-07-051,5321,5541,5321,55411,2001,554
2019-07-041,5261,5411,5231,54113,5001,541
2019-07-031,5301,5331,5161,5228,5001,522
2019-07-021,5401,5421,5201,52011,9001,520
2019-07-011,5261,5421,5151,54118,5001,541
2019-06-281,5051,5151,4921,50215,9001,502
2019-06-271,5151,5291,5051,50512,6001,505
2019-06-261,5001,5191,4921,50818,4001,508
2019-06-251,5341,5481,5221,52214,9001,522
2019-06-241,5431,5501,5271,53410,7001,534
2019-06-211,4991,5881,4951,535100,0001,535
2019-06-201,5101,5131,4891,48944,3001,489
2019-06-191,5131,5271,5081,50836,3001,508
2019-06-181,5031,5211,4911,50225,0001,502
2019-06-171,5211,5231,5031,50311,3001,503
2019-06-141,5221,5221,5031,51137,6001,511
2019-06-131,5621,5621,5211,52119,5001,521
2019-06-121,5481,5661,5481,5636,1001,563
2019-06-111,5601,5601,5451,54720,9001,547
2019-06-101,5801,5921,5631,56522,7001,565
2019-06-071,5641,5931,5551,57028,2001,570
2019-06-061,5891,5961,5641,5646,4001,564
2019-06-051,6071,6081,5761,5838,7001,583
2019-06-041,6061,6201,5871,58723,7001,587
2019-06-031,5851,6111,5601,60023,8001,600
2019-05-311,6421,6421,5941,59423,3001,594
2019-05-301,6301,6431,6261,6432,2001,643
2019-05-291,6051,6501,6001,64415,5001,644
2019-05-281,6001,6111,5881,60036,8001,600
2019-05-271,6071,6071,5871,5925,1001,592
2019-05-241,5661,6091,5661,5869,7001,586
2019-05-231,6161,6171,5811,5828,9001,582
2019-05-221,6231,6231,5891,6163,4001,616
2019-05-211,6201,6301,6051,6105,3001,610
2019-05-201,5871,6451,5871,61412,1001,614
2019-05-171,5511,6091,5421,59922,4001,599
2019-05-161,5991,5991,5371,53811,9001,538
2019-05-151,6301,6481,5581,59915,9001,599
2019-05-141,5551,5691,5261,56034,1001,560
2019-05-131,6701,6701,5861,61845,5001,618
2019-05-101,7021,7261,6811,6848,8001,684
2019-05-091,7121,7161,6811,69917,5001,699
2019-05-081,7251,7311,7101,71610,3001,716
2019-05-071,7711,7711,7451,7508,6001,750
2019-04-261,7591,7731,7411,77110,3001,771
2019-04-251,7691,7711,7521,75810,0001,758
2019-04-241,7701,7801,7521,76912,5001,769
2019-04-231,7831,7831,7521,75510,4001,755
2019-04-221,7921,7941,7611,76715,0001,767
2019-04-191,8121,8121,7811,79110,4001,791
2019-04-181,7941,7971,7791,7897,6001,789
2019-04-171,7941,8061,7781,79422,3001,794
2019-04-161,7941,7971,7811,7947,1001,794
2019-04-151,7951,7951,7791,7946,9001,794
2019-04-121,7991,7991,7831,7901,2001,790
2019-04-111,8021,8061,7851,7884,3001,788
2019-04-101,7891,8021,7821,7834,3001,783
2019-04-091,8021,8031,7831,7862,4001,786
2019-04-081,8171,8181,7891,8025,5001,802
2019-04-051,8121,8251,8081,8143,4001,814
2019-04-041,8221,8321,8051,8099,1001,809
2019-04-031,8041,8201,8041,8153,6001,815
2019-04-021,8191,8191,7911,7952,0001,795
2019-04-011,8141,8171,7841,8046,8001,804
2019-03-291,8051,8051,7581,7768,8001,776
2019-03-281,8021,8161,7761,80412,3001,804
2019-03-271,7871,8371,7871,8306,8001,830
2019-03-261,7671,8081,7671,7949,1001,794
2019-03-251,7591,7811,7331,75614,9001,756
2019-03-221,8191,8191,7641,76437,9001,764
2019-03-201,8171,8471,8071,82910,2001,829
2019-03-191,8181,8451,8011,80912,3001,809
2019-03-181,7851,8401,7851,81711,7001,817
2019-03-151,7601,8111,7591,78313,3001,783
2019-03-141,7601,7941,7441,75013,8001,750
2019-03-131,7711,7891,7371,73810,9001,738
2019-03-121,7911,8141,7901,7909,4001,790
2019-03-111,7651,7871,7511,77317,7001,773
2019-03-081,8021,8021,7121,73240,1001,732
2019-03-071,8441,8441,8021,81810,2001,818
2019-03-061,8701,8701,8361,8387,1001,838
2019-03-051,8901,8981,8631,8697,8001,869
2019-03-041,9111,9281,8911,9056,8001,905
2019-03-011,8861,9171,8861,9017,4001,901
2019-02-281,9031,9031,8801,8854,1001,885
2019-02-271,9021,9041,8831,8926,2001,892
2019-02-261,9211,9281,9011,9114,1001,911
2019-02-251,9101,9221,9011,9178,4001,917
2019-02-221,9081,9121,8761,90011,9001,900
2019-02-211,9531,9531,8821,89111,7001,891
2019-02-201,9591,9951,9341,96216,5001,962
2019-02-191,9021,9851,9021,96131,0001,961
2019-02-181,8311,9161,8311,91625,4001,916
2019-02-151,8391,8401,8001,82619,1001,826
2019-02-141,8591,8701,8111,83917,7001,839
2019-02-131,8431,8701,8241,87015,3001,870
2019-02-121,8061,8651,8041,84320,2001,843
2019-02-081,8261,8311,7761,78319,7001,783
2019-02-071,8481,8561,8301,83217,9001,832
2019-02-061,8611,8761,8501,85021,6001,850
2019-02-051,8671,8741,8541,86613,2001,866
2019-02-041,8891,8891,8431,87416,1001,874
2019-02-011,8881,8911,8431,86915,1001,869
2019-01-311,8411,9111,8371,91125,8001,911
2019-01-301,8811,8871,8251,84111,9001,841
2019-01-291,8771,8821,8461,88115,7001,881
2019-01-281,8991,9001,8671,87719,1001,877
2019-01-251,8641,9271,8631,90916,9001,909
2019-01-241,8511,8621,8411,8629,4001,862
2019-01-231,8521,8781,8461,86412,6001,864
2019-01-221,8781,8871,8621,87711,7001,877
2019-01-211,8671,8991,8651,89515,5001,895
2019-01-181,8451,8911,8331,86722,1001,867
2019-01-171,8611,8781,8401,85919,8001,859
2019-01-161,8621,8791,8401,86428,7001,864
2019-01-151,8341,8791,8121,86520,8001,865
2019-01-111,8431,8691,8261,84525,4001,845
2019-01-101,8451,8531,8171,83523,1001,835
2019-01-091,8671,8771,8451,85125,8001,851
2019-01-081,8641,8921,8501,86420,8001,864
2019-01-071,8641,8951,8481,86231,6001,862
2019-01-041,8671,8671,7961,83933,0001,839

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