2871 (株)ニチレイ の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-24 | 2,306 | 2,310 | 2,282 | 2,308 | 462,800 | 2,308 |
2022-06-23 | 2,269 | 2,293 | 2,260 | 2,292 | 407,800 | 2,292 |
2022-06-22 | 2,243 | 2,276 | 2,220 | 2,268 | 643,000 | 2,268 |
2022-06-21 | 2,265 | 2,265 | 2,218 | 2,224 | 537,800 | 2,224 |
2022-06-20 | 2,266 | 2,283 | 2,245 | 2,260 | 445,400 | 2,260 |
2022-06-17 | 2,186 | 2,255 | 2,171 | 2,253 | 1,054,600 | 2,253 |
2022-06-16 | 2,248 | 2,251 | 2,224 | 2,230 | 354,000 | 2,230 |
2022-06-15 | 2,244 | 2,248 | 2,215 | 2,215 | 418,400 | 2,215 |
2022-06-14 | 2,253 | 2,261 | 2,227 | 2,243 | 478,000 | 2,243 |
2022-06-13 | 2,245 | 2,275 | 2,238 | 2,269 | 509,600 | 2,269 |
2022-06-10 | 2,306 | 2,308 | 2,262 | 2,262 | 585,500 | 2,262 |
2022-06-09 | 2,303 | 2,316 | 2,293 | 2,303 | 424,500 | 2,303 |
2022-06-08 | 2,317 | 2,340 | 2,307 | 2,313 | 419,300 | 2,313 |
2022-06-07 | 2,307 | 2,318 | 2,298 | 2,299 | 255,100 | 2,299 |
2022-06-06 | 2,303 | 2,318 | 2,303 | 2,307 | 281,100 | 2,307 |
2022-06-03 | 2,314 | 2,325 | 2,303 | 2,311 | 289,100 | 2,311 |
2022-06-02 | 2,325 | 2,325 | 2,305 | 2,309 | 352,200 | 2,309 |
2022-06-01 | 2,282 | 2,329 | 2,282 | 2,320 | 394,300 | 2,320 |
2022-05-31 | 2,290 | 2,301 | 2,264 | 2,268 | 604,300 | 2,268 |
2022-05-30 | 2,262 | 2,285 | 2,257 | 2,277 | 909,200 | 2,277 |
2022-05-27 | 2,274 | 2,281 | 2,244 | 2,255 | 475,000 | 2,255 |
2022-05-26 | 2,283 | 2,308 | 2,280 | 2,280 | 324,900 | 2,280 |
2022-05-25 | 2,324 | 2,331 | 2,284 | 2,290 | 355,300 | 2,290 |
2022-05-24 | 2,311 | 2,313 | 2,281 | 2,288 | 320,800 | 2,288 |
2022-05-23 | 2,317 | 2,333 | 2,297 | 2,309 | 504,500 | 2,309 |
2022-05-20 | 2,312 | 2,328 | 2,290 | 2,300 | 488,600 | 2,300 |
2022-05-19 | 2,326 | 2,348 | 2,309 | 2,344 | 467,600 | 2,344 |
2022-05-18 | 2,355 | 2,387 | 2,331 | 2,358 | 472,400 | 2,358 |
2022-05-17 | 2,396 | 2,417 | 2,385 | 2,387 | 372,400 | 2,387 |
2022-05-16 | 2,407 | 2,413 | 2,378 | 2,385 | 492,200 | 2,385 |
2022-05-13 | 2,421 | 2,426 | 2,378 | 2,415 | 632,600 | 2,415 |
2022-05-12 | 2,365 | 2,411 | 2,348 | 2,402 | 720,500 | 2,402 |
2022-05-11 | 2,404 | 2,419 | 2,368 | 2,387 | 750,300 | 2,387 |
2022-05-10 | 2,346 | 2,372 | 2,332 | 2,366 | 542,800 | 2,366 |
2022-05-09 | 2,374 | 2,375 | 2,331 | 2,333 | 443,900 | 2,333 |
2022-05-06 | 2,369 | 2,384 | 2,361 | 2,376 | 473,800 | 2,376 |
2022-05-02 | 2,345 | 2,369 | 2,335 | 2,365 | 425,700 | 2,365 |
2022-04-28 | 2,339 | 2,392 | 2,335 | 2,385 | 569,000 | 2,385 |
2022-04-27 | 2,319 | 2,359 | 2,316 | 2,318 | 1,335,400 | 2,318 |
2022-04-26 | 2,324 | 2,339 | 2,316 | 2,322 | 402,400 | 2,322 |
2022-04-25 | 2,302 | 2,320 | 2,287 | 2,309 | 461,000 | 2,309 |
2022-04-22 | 2,269 | 2,316 | 2,253 | 2,306 | 530,000 | 2,306 |
2022-04-21 | 2,291 | 2,306 | 2,281 | 2,293 | 558,200 | 2,293 |
2022-04-20 | 2,282 | 2,301 | 2,270 | 2,300 | 368,500 | 2,300 |
2022-04-19 | 2,302 | 2,309 | 2,270 | 2,280 | 427,900 | 2,280 |
2022-04-18 | 2,325 | 2,325 | 2,260 | 2,281 | 419,800 | 2,281 |
2022-04-15 | 2,379 | 2,390 | 2,345 | 2,351 | 299,800 | 2,351 |
2022-04-14 | 2,384 | 2,407 | 2,378 | 2,384 | 434,000 | 2,384 |
2022-04-13 | 2,375 | 2,401 | 2,364 | 2,388 | 367,100 | 2,388 |
2022-04-12 | 2,401 | 2,409 | 2,379 | 2,386 | 308,000 | 2,386 |
2022-04-11 | 2,403 | 2,412 | 2,374 | 2,406 | 395,400 | 2,406 |
2022-04-08 | 2,401 | 2,408 | 2,368 | 2,393 | 675,400 | 2,393 |
2022-04-07 | 2,350 | 2,408 | 2,339 | 2,387 | 610,900 | 2,387 |
2022-04-06 | 2,378 | 2,388 | 2,349 | 2,349 | 551,000 | 2,349 |
2022-04-05 | 2,398 | 2,408 | 2,387 | 2,399 | 373,300 | 2,399 |
2022-04-04 | 2,399 | 2,413 | 2,386 | 2,409 | 338,000 | 2,409 |
2022-04-01 | 2,380 | 2,388 | 2,350 | 2,384 | 397,200 | 2,384 |
2022-03-31 | 2,401 | 2,411 | 2,367 | 2,369 | 753,600 | 2,369 |
2022-03-30 | 2,440 | 2,440 | 2,400 | 2,423 | 582,500 | 2,423 |
2022-03-29 | 2,465 | 2,465 | 2,441 | 2,456 | 503,000 | 2,456 |
2022-03-28 | 2,459 | 2,478 | 2,445 | 2,466 | 410,600 | 2,466 |
2022-03-25 | 2,438 | 2,464 | 2,423 | 2,453 | 651,300 | 2,453 |
2022-03-24 | 2,428 | 2,439 | 2,395 | 2,420 | 748,700 | 2,420 |
2022-03-23 | 2,452 | 2,466 | 2,432 | 2,449 | 696,300 | 2,449 |
2022-03-22 | 2,479 | 2,493 | 2,438 | 2,441 | 856,700 | 2,441 |
2022-03-18 | 2,505 | 2,517 | 2,478 | 2,478 | 958,600 | 2,478 |
2022-03-17 | 2,522 | 2,525 | 2,478 | 2,499 | 511,700 | 2,499 |
2022-03-16 | 2,521 | 2,536 | 2,490 | 2,496 | 422,400 | 2,496 |
2022-03-15 | 2,472 | 2,523 | 2,472 | 2,515 | 330,000 | 2,515 |
2022-03-14 | 2,475 | 2,481 | 2,444 | 2,466 | 379,100 | 2,466 |
2022-03-11 | 2,437 | 2,478 | 2,433 | 2,467 | 625,300 | 2,467 |
2022-03-10 | 2,447 | 2,485 | 2,428 | 2,466 | 694,600 | 2,466 |
2022-03-09 | 2,417 | 2,435 | 2,398 | 2,401 | 575,000 | 2,401 |
2022-03-08 | 2,471 | 2,490 | 2,424 | 2,432 | 561,900 | 2,432 |
2022-03-07 | 2,496 | 2,509 | 2,476 | 2,489 | 590,500 | 2,489 |
2022-03-04 | 2,521 | 2,533 | 2,494 | 2,504 | 580,700 | 2,504 |
2022-03-03 | 2,548 | 2,548 | 2,519 | 2,524 | 405,800 | 2,524 |
2022-03-02 | 2,523 | 2,552 | 2,503 | 2,541 | 684,200 | 2,541 |
2022-03-01 | 2,543 | 2,577 | 2,527 | 2,536 | 696,500 | 2,536 |
2022-02-28 | 2,507 | 2,543 | 2,494 | 2,533 | 992,700 | 2,533 |
2022-02-25 | 2,501 | 2,548 | 2,494 | 2,505 | 991,000 | 2,505 |
2022-02-24 | 2,520 | 2,561 | 2,500 | 2,505 | 1,547,900 | 2,505 |
2022-02-22 | 2,551 | 2,593 | 2,538 | 2,593 | 576,700 | 2,593 |
2022-02-21 | 2,577 | 2,605 | 2,561 | 2,579 | 615,600 | 2,579 |
2022-02-18 | 2,589 | 2,636 | 2,589 | 2,633 | 469,500 | 2,633 |
2022-02-17 | 2,650 | 2,658 | 2,595 | 2,610 | 657,500 | 2,610 |
2022-02-16 | 2,653 | 2,682 | 2,641 | 2,666 | 508,300 | 2,666 |
2022-02-15 | 2,666 | 2,672 | 2,633 | 2,653 | 516,300 | 2,653 |
2022-02-14 | 2,634 | 2,673 | 2,621 | 2,664 | 537,300 | 2,664 |
2022-02-10 | 2,625 | 2,665 | 2,610 | 2,660 | 644,200 | 2,660 |
2022-02-09 | 2,618 | 2,647 | 2,606 | 2,613 | 616,700 | 2,613 |
2022-02-08 | 2,616 | 2,644 | 2,597 | 2,631 | 426,400 | 2,631 |
2022-02-07 | 2,585 | 2,617 | 2,575 | 2,616 | 377,700 | 2,616 |
2022-02-04 | 2,620 | 2,662 | 2,586 | 2,600 | 615,100 | 2,600 |
2022-02-03 | 2,563 | 2,613 | 2,551 | 2,613 | 915,100 | 2,613 |
2022-02-02 | 2,505 | 2,585 | 2,470 | 2,533 | 1,684,800 | 2,533 |
2022-02-01 | 2,630 | 2,650 | 2,602 | 2,627 | 561,200 | 2,627 |
2022-01-31 | 2,672 | 2,672 | 2,601 | 2,632 | 484,500 | 2,632 |
2022-01-28 | 2,653 | 2,678 | 2,635 | 2,656 | 521,600 | 2,656 |
2022-01-27 | 2,626 | 2,632 | 2,590 | 2,631 | 541,900 | 2,631 |
2022-01-26 | 2,639 | 2,647 | 2,620 | 2,634 | 554,000 | 2,634 |
2022-01-25 | 2,571 | 2,634 | 2,566 | 2,628 | 564,500 | 2,628 |
2022-01-24 | 2,542 | 2,583 | 2,539 | 2,583 | 372,400 | 2,583 |
2022-01-21 | 2,510 | 2,552 | 2,497 | 2,549 | 472,700 | 2,549 |
2022-01-20 | 2,500 | 2,556 | 2,500 | 2,532 | 495,600 | 2,532 |
2022-01-19 | 2,536 | 2,539 | 2,481 | 2,493 | 586,200 | 2,493 |
2022-01-18 | 2,598 | 2,609 | 2,546 | 2,552 | 436,000 | 2,552 |
2022-01-17 | 2,590 | 2,597 | 2,574 | 2,596 | 392,000 | 2,596 |
2022-01-14 | 2,578 | 2,598 | 2,544 | 2,576 | 673,600 | 2,576 |
2022-01-13 | 2,625 | 2,625 | 2,583 | 2,602 | 720,700 | 2,602 |
2022-01-12 | 2,640 | 2,641 | 2,607 | 2,628 | 612,800 | 2,628 |
2022-01-11 | 2,679 | 2,680 | 2,625 | 2,641 | 310,500 | 2,641 |
2022-01-07 | 2,675 | 2,699 | 2,660 | 2,670 | 307,600 | 2,670 |
2022-01-06 | 2,705 | 2,716 | 2,672 | 2,684 | 332,100 | 2,684 |
2022-01-05 | 2,678 | 2,716 | 2,677 | 2,705 | 358,800 | 2,705 |
2022-01-04 | 2,673 | 2,696 | 2,658 | 2,689 | 350,800 | 2,689 |
分割・併合履歴 : [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株