1. HOME >
  2. 株価時系列 >
  3. 5184 >
  4. 2020年

5184 (株)ニチリン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6801,6901,6701,6738,5001,673
2020-12-291,7001,7141,6641,68953,5001,689
2020-12-281,7101,7321,6781,716110,6001,716
2020-12-251,6811,7081,6811,69611,7001,696
2020-12-241,7091,7291,6781,68119,9001,681
2020-12-231,7491,7491,6771,68550,4001,685
2020-12-221,8801,8861,7031,722121,8001,722
2020-12-211,8861,8861,7521,76888,3001,768
2020-12-181,7351,7771,7151,76645,1001,766
2020-12-171,7211,7221,6981,71524,8001,715
2020-12-161,7171,7351,6981,71322,4001,713
2020-12-151,6801,7031,6511,70321,2001,703
2020-12-141,6141,6761,6141,67520,5001,675
2020-12-111,5761,6131,5631,61336,9001,613
2020-12-101,5651,5691,5551,56918,7001,569
2020-12-091,5481,5671,5481,5656,8001,565
2020-12-081,5151,5361,5031,53622,6001,536
2020-12-071,5101,5181,5001,5087,8001,508
2020-12-041,4971,4991,4791,4876,0001,487
2020-12-031,4861,4951,4711,48213,9001,482
2020-12-021,4971,4971,4761,4828,4001,482
2020-12-011,4831,4931,4731,4737,3001,473
2020-11-301,5161,5191,4721,48121,3001,481
2020-11-271,5361,5781,5121,51215,1001,512
2020-11-261,5391,5551,5261,5525,2001,552
2020-11-251,5761,5761,5391,5394,1001,539
2020-11-241,5511,5811,5391,5416,8001,541
2020-11-201,5411,5521,5121,5233,8001,523
2020-11-191,5781,5781,5111,5119,7001,511
2020-11-181,5901,6341,5721,57819,3001,578
2020-11-171,5801,6081,5731,60813,6001,608
2020-11-161,6001,6251,5741,57728,9001,577
2020-11-131,5401,5771,5401,57431,2001,574
2020-11-121,5001,5201,4951,52015,4001,520
2020-11-111,4641,5001,4501,50014,3001,500
2020-11-101,4741,4751,4471,45815,3001,458
2020-11-091,4201,4511,4141,44414,3001,444
2020-11-061,3851,4081,3851,40213,3001,402
2020-11-051,3901,3901,3781,3843,2001,384
2020-11-041,3941,3941,3661,3846,5001,384
2020-11-021,3531,3671,3401,3643,8001,364
2020-10-301,3521,3821,3141,3826,9001,382
2020-10-291,3511,3661,3431,35112,0001,351
2020-10-281,3681,3741,3511,3516,2001,351
2020-10-271,3691,3801,3601,3658,0001,365
2020-10-261,3971,4021,3821,3823,5001,382
2020-10-231,4341,4341,3901,3973,5001,397
2020-10-221,4231,4321,4101,4194,3001,419
2020-10-211,4331,4491,4261,4387,6001,438
2020-10-201,4001,4661,4001,44114,8001,441
2020-10-191,4031,4061,3901,4003,4001,400
2020-10-161,3801,4031,3801,40311,2001,403
2020-10-151,4001,4001,3871,3905,7001,390
2020-10-141,3901,4001,3871,4009,1001,400
2020-10-131,3831,3961,3831,3904,3001,390
2020-10-121,3951,3951,3691,3905,0001,390
2020-10-091,3571,4081,3571,37818,3001,378
2020-10-081,3701,3821,3551,36414,0001,364
2020-10-071,3611,3781,3611,3702,7001,370
2020-10-061,3811,3841,3611,3619,5001,361
2020-10-051,3561,3891,3561,38112,2001,381
2020-10-021,3511,3531,3401,3438,9001,343
2020-09-301,3351,3461,3311,33512,2001,335
2020-09-291,3251,3421,3191,3358,0001,335
2020-09-281,3121,3291,3051,30524,1001,305
2020-09-251,3141,3361,3131,3183,4001,318
2020-09-241,3221,3291,3091,31913,4001,319
2020-09-231,3271,3381,3251,3334,3001,333
2020-09-181,3371,3441,3211,32116,3001,321
2020-09-171,3461,3561,3361,3447,7001,344
2020-09-161,3491,3581,3421,3444,4001,344
2020-09-151,3441,3501,3251,3397,1001,339
2020-09-141,3161,3461,3161,3444,2001,344
2020-09-111,3161,3301,3161,3166,5001,316
2020-09-101,2951,3231,2951,3166,4001,316
2020-09-091,2931,3061,2911,3062,8001,306
2020-09-081,2791,3081,2791,2904,5001,290
2020-09-071,2711,2831,2701,2786,7001,278
2020-09-041,2651,2841,2651,2838,6001,283
2020-09-031,3201,3201,2601,28116,8001,281
2020-09-021,3261,3451,3181,32014,1001,320
2020-09-011,3141,3321,3111,3254,6001,325
2020-08-311,3091,3141,3091,3144,4001,314
2020-08-281,3091,3191,2961,30920,8001,309
2020-08-271,2981,3051,2911,29917,3001,299
2020-08-261,2691,2951,2521,2957,5001,295
2020-08-251,2351,2581,2351,2494,3001,249
2020-08-241,2231,2351,2201,23510,9001,235
2020-08-211,2151,2301,2151,2284,7001,228
2020-08-201,2341,2341,2041,21313,0001,213
2020-08-191,2541,2561,2311,2345,7001,234
2020-08-181,2591,2651,2401,2444,8001,244
2020-08-171,2401,2491,2371,2496,6001,249
2020-08-141,2481,2481,2251,2409,0001,240
2020-08-131,2251,2531,2251,24814,1001,248
2020-08-121,2311,2391,2101,21611,2001,216
2020-08-111,2031,2341,1901,23113,8001,231
2020-08-071,2061,2161,2061,21311,1001,213
2020-08-061,2461,2461,2101,2169,5001,216
2020-08-051,2361,2461,2221,2465,3001,246
2020-08-041,2461,2461,2331,2385,0001,238
2020-08-031,2301,2521,2301,2333,0001,233
2020-07-311,2741,2741,2301,23012,8001,230
2020-07-301,2901,2991,2691,2849,4001,284
2020-07-291,3111,3111,2801,2888,2001,288
2020-07-281,3061,3111,2951,3115,6001,311
2020-07-271,3291,3291,3031,3063,4001,306
2020-07-221,3171,3261,3081,3261,3001,326
2020-07-211,2981,3051,2971,3031,8001,303
2020-07-201,3111,3111,2861,3023,1001,302
2020-07-171,3001,3201,3001,3203,1001,320
2020-07-161,3141,3261,3001,3002,8001,300
2020-07-151,2991,3201,2991,3147,9001,314
2020-07-141,2801,2991,2751,2993,9001,299
2020-07-131,2951,3011,2721,28011,4001,280
2020-07-101,2801,3101,2681,2937,1001,293
2020-07-091,3111,3111,2811,28114,0001,281
2020-07-081,3331,3331,3061,30810,0001,308
2020-07-071,3381,3381,3191,3331,6001,333
2020-07-061,3441,3441,3151,3342,7001,334
2020-07-031,3381,3381,3131,3202,7001,320
2020-07-021,3161,3521,3131,3217,5001,321
2020-07-011,3541,3581,3121,31610,7001,316
2020-06-301,3591,3771,3511,3514,8001,351
2020-06-291,3771,3891,3491,3498,4001,349
2020-06-261,4101,4321,3981,39821,6001,398
2020-06-251,4241,4281,4101,4102,5001,410
2020-06-241,4251,4421,4211,4278,3001,427
2020-06-231,4091,4361,4091,42514,7001,425
2020-06-221,3991,4211,3981,4083,0001,408
2020-06-191,4121,4121,3951,3998,1001,399
2020-06-181,4271,4271,3981,4125,4001,412
2020-06-171,4251,4341,3951,42811,6001,428
2020-06-161,3921,4401,3921,4247,2001,424
2020-06-151,4361,4461,3881,38814,5001,388
2020-06-121,4101,4601,4051,43214,0001,432
2020-06-111,5041,5071,4761,47612,4001,476
2020-06-101,4991,5371,4891,50415,0001,504
2020-06-091,4801,4981,4701,48412,9001,484
2020-06-081,4191,4861,4191,48615,7001,486
2020-06-051,3951,4201,3891,40815,8001,408
2020-06-041,3741,3901,3711,39012,4001,390
2020-06-031,3831,3901,3661,37012,2001,370
2020-06-021,3951,3951,3551,37630,2001,376
2020-06-011,4191,4191,3751,39516,4001,395
2020-05-291,4051,4131,3801,40020,3001,400
2020-05-281,4141,4401,3791,40424,8001,404
2020-05-271,3751,4101,3651,38627,0001,386
2020-05-261,3471,3641,3301,36412,1001,364
2020-05-251,2961,3481,2901,34225,5001,342
2020-05-221,2721,3351,2661,26639,2001,266
2020-05-211,2501,2841,2501,27911,3001,279
2020-05-201,2531,2591,2411,2495,5001,249
2020-05-191,2431,2551,2361,2537,4001,253
2020-05-181,2301,2451,2221,22410,1001,224
2020-05-151,2351,2431,2221,2409,1001,240
2020-05-141,2411,2491,2321,2356,7001,235
2020-05-131,2531,2611,2401,24015,7001,240
2020-05-121,2861,2861,2581,2605,9001,260
2020-05-111,2421,2761,2351,26834,5001,268
2020-05-081,1611,2371,1611,23628,9001,236
2020-05-071,1621,1851,1191,16295,5001,162
2020-05-011,2581,2581,2331,25210,8001,252
2020-04-301,2481,2641,2371,25320,7001,253
2020-04-281,2361,2381,2211,2348,7001,234
2020-04-271,2431,2461,2131,23610,7001,236
2020-04-241,2321,2421,2311,24211,0001,242
2020-04-231,2431,2651,2431,2565,0001,256
2020-04-221,2641,2641,2351,2418,8001,241
2020-04-211,2501,2691,2411,2645,3001,264
2020-04-201,2681,2731,2511,2574,6001,257
2020-04-171,2491,2751,2451,2584,6001,258
2020-04-161,2581,2701,2371,2371,3001,237
2020-04-151,2631,2851,2421,2634,5001,263
2020-04-141,2511,2821,2311,2614,6001,261
2020-04-131,2631,2721,2411,2514,9001,251
2020-04-101,2651,2881,2331,2637,0001,263
2020-04-091,2591,2851,2551,2557,0001,255
2020-04-081,1971,2541,1801,2548,0001,254
2020-04-071,2031,2361,1801,19314,7001,193
2020-04-061,1281,1881,1201,17311,8001,173
2020-04-031,1381,1501,1201,14816,6001,148
2020-04-021,1681,1841,1271,13829,0001,138
2020-04-011,2221,2311,1701,17418,9001,174
2020-03-311,2441,2901,2241,25219,3001,252
2020-03-301,2451,2451,2091,24436,2001,244
2020-03-271,2641,2681,2161,25730,8001,257
2020-03-261,2011,2361,1711,21423,5001,214
2020-03-251,2431,2671,2131,23130,0001,231
2020-03-241,1501,2021,1501,18516,8001,185
2020-03-231,1331,1601,1091,15036,8001,150
2020-03-191,2461,2461,1411,15525,1001,155
2020-03-181,2801,3091,2241,24622,9001,246
2020-03-171,2501,3071,2381,30125,2001,301
2020-03-161,3161,3301,2701,28230,6001,282
2020-03-131,2981,3451,2341,31643,2001,316
2020-03-121,3471,4161,3451,37029,9001,370
2020-03-111,3701,4211,3551,39532,3001,395
2020-03-101,3391,4121,3011,39928,9001,399
2020-03-091,4461,4501,3571,39947,0001,399
2020-03-061,5511,5511,5111,51616,4001,516
2020-03-051,6081,6231,5691,5729,7001,572
2020-03-041,6021,6251,5961,5997,5001,599
2020-03-031,6801,6941,6141,63015,1001,630
2020-03-021,5941,7131,5941,66527,0001,665
2020-02-281,6361,6541,5641,59745,0001,597
2020-02-271,6801,7301,6801,70734,6001,707
2020-02-261,7301,7301,6551,70437,7001,704
2020-02-251,8001,8321,7511,76132,6001,761
2020-02-211,8551,8821,8421,86413,6001,864
2020-02-201,8231,8691,8231,85515,9001,855
2020-02-191,7971,8341,7971,82311,8001,823
2020-02-181,7941,8351,7941,83125,3001,831
2020-02-171,8131,8211,7691,79422,0001,794
2020-02-141,8611,8711,7501,83550,3001,835
2020-02-131,8881,8881,8251,86561,0001,865
2020-02-121,9321,9321,8881,91515,2001,915
2020-02-101,9501,9501,9161,93312,1001,933
2020-02-071,9851,9981,9371,94910,5001,949
2020-02-062,0042,0401,9811,98516,0001,985
2020-02-051,9702,0061,9562,00428,7002,004
2020-02-041,9541,9671,9471,95916,6001,959
2020-02-031,9051,9611,9011,95430,2001,954
2020-01-311,9491,9651,9421,95513,7001,955
2020-01-301,9261,9501,9041,93433,1001,934
2020-01-291,9201,9391,9071,93421,8001,934
2020-01-281,9031,9291,9001,92013,2001,920
2020-01-271,9231,9571,9181,94319,9001,943
2020-01-241,9521,9651,9211,94525,1001,945
2020-01-231,9591,9741,9431,95624,4001,956
2020-01-221,9491,9711,9431,95913,4001,959
2020-01-211,9371,9641,9361,95816,3001,958
2020-01-201,9281,9481,8961,94713,6001,947
2020-01-171,9021,9351,8961,9309,9001,930
2020-01-161,9071,9451,8831,88315,0001,883
2020-01-151,8871,9121,8681,9028,8001,902
2020-01-141,8801,8901,8521,88716,8001,887
2020-01-101,8671,8901,8331,89011,1001,890
2020-01-091,8741,8891,8481,86712,8001,867
2020-01-081,8811,8811,8171,84836,7001,848
2020-01-071,9001,9201,8811,88511,3001,885
2020-01-061,9351,9351,8721,90231,6001,902

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