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
2022-09-282,3642,3722,3442,372576,2002,372
2022-09-272,3632,3932,3622,388531,0002,388
2022-09-262,3512,3622,3392,352585,2002,352
2022-09-222,3612,3802,3532,354373,6002,354
2022-09-212,3582,3772,3532,369382,6002,369
2022-09-202,3762,3952,3582,372340,5002,372
2022-09-162,3712,3822,3602,368648,8002,368
2022-09-152,4112,4142,3762,386443,3002,386
2022-09-142,4392,4442,3952,404572,7002,404
2022-09-132,4452,4652,4402,458305,8002,458
2022-09-122,4902,4902,4472,456457,0002,456
2022-09-092,4632,4812,4542,479524,7002,479
2022-09-082,4452,4692,4342,462565,4002,462
2022-09-072,4452,4532,4212,425529,9002,425
2022-09-062,4672,4812,4422,448278,4002,448
2022-09-052,4752,4752,4472,461274,1002,461
2022-09-022,4922,5062,4812,485402,2002,485
2022-09-012,4912,4962,4682,482463,5002,482
2022-08-312,4852,4972,4772,491475,2002,491
2022-08-302,4792,4922,4732,487247,0002,487
2022-08-292,4652,4742,4572,469362,1002,469
2022-08-262,5132,5132,4812,487347,0002,487
2022-08-252,4992,5192,4942,508360,5002,508
2022-08-242,5072,5112,4882,499337,3002,499
2022-08-232,5252,5252,4982,509352,0002,509
2022-08-222,5342,5402,4972,526267,6002,526
2022-08-192,5482,5592,5242,539351,4002,539
2022-08-182,5482,5822,5392,548728,9002,548
2022-08-172,5262,5382,5132,538429,6002,538
2022-08-162,5482,5482,5082,518278,7002,518
2022-08-152,5232,5522,5152,532462,7002,532
2022-08-122,5522,5552,4982,519805,4002,519
2022-08-102,5002,5252,4882,519468,8002,519
2022-08-092,5122,5292,4842,500562,1002,500
2022-08-082,4652,4942,4512,478456,2002,478
2022-08-052,4512,4722,4312,469458,6002,469
2022-08-042,5192,5192,4282,450846,6002,450
2022-08-032,5002,5332,4542,5091,612,9002,509
2022-08-022,3872,3872,3322,365748,9002,365
2022-08-012,3802,4062,3762,395497,2002,395
2022-07-292,3852,3892,3592,373423,7002,373
2022-07-282,3742,3842,3572,374436,6002,374
2022-07-272,4162,4202,3742,380520,0002,380
2022-07-262,4102,4152,3882,388393,3002,388
2022-07-252,3992,4422,3892,418662,9002,418
2022-07-222,4202,4302,3752,382387,1002,382
2022-07-212,3642,3992,3432,399673,5002,399
2022-07-202,3112,3452,3052,338468,6002,338
2022-07-192,3412,3422,2862,309433,8002,309
2022-07-152,3602,3742,3222,341399,5002,341
2022-07-142,3762,3782,3322,352483,5002,352
2022-07-132,4032,4092,3782,385244,6002,385
2022-07-122,4092,4202,3862,392444,6002,392
2022-07-112,4492,4492,4062,417649,6002,417
2022-07-082,4512,4532,4072,416877,9002,416
2022-07-072,4032,4582,3942,443736,0002,443
2022-07-062,3412,3912,3402,387443,3002,387
2022-07-052,3862,3982,3592,370297,7002,370
2022-07-042,4042,4052,3612,376493,0002,376
2022-07-012,3802,4052,3772,394714,3002,394
2022-06-302,3582,3812,3502,359746,4002,359
2022-06-292,3462,3572,3272,341938,6002,341
2022-06-282,2752,3622,2682,352663,2002,352
2022-06-272,3092,3192,2832,289489,5002,289
2022-06-242,3062,3102,2822,308462,8002,308
2022-06-232,2692,2932,2602,292407,8002,292
2022-06-222,2432,2762,2202,268643,0002,268
2022-06-212,2652,2652,2182,224537,8002,224
2022-06-202,2662,2832,2452,260445,4002,260
2022-06-172,1862,2552,1712,2531,054,6002,253
2022-06-162,2482,2512,2242,230354,0002,230
2022-06-152,2442,2482,2152,215418,4002,215
2022-06-142,2532,2612,2272,243478,0002,243
2022-06-132,2452,2752,2382,269509,6002,269
2022-06-102,3062,3082,2622,262585,5002,262
2022-06-092,3032,3162,2932,303424,5002,303
2022-06-082,3172,3402,3072,313419,3002,313
2022-06-072,3072,3182,2982,299255,1002,299
2022-06-062,3032,3182,3032,307281,1002,307
2022-06-032,3142,3252,3032,311289,1002,311
2022-06-022,3252,3252,3052,309352,2002,309
2022-06-012,2822,3292,2822,320394,3002,320
2022-05-312,2902,3012,2642,268604,3002,268
2022-05-302,2622,2852,2572,277909,2002,277
2022-05-272,2742,2812,2442,255475,0002,255
2022-05-262,2832,3082,2802,280324,9002,280
2022-05-252,3242,3312,2842,290355,3002,290
2022-05-242,3112,3132,2812,288320,8002,288
2022-05-232,3172,3332,2972,309504,5002,309
2022-05-202,3122,3282,2902,300488,6002,300
2022-05-192,3262,3482,3092,344467,6002,344
2022-05-182,3552,3872,3312,358472,4002,358
2022-05-172,3962,4172,3852,387372,4002,387
2022-05-162,4072,4132,3782,385492,2002,385
2022-05-132,4212,4262,3782,415632,6002,415
2022-05-122,3652,4112,3482,402720,5002,402
2022-05-112,4042,4192,3682,387750,3002,387
2022-05-102,3462,3722,3322,366542,8002,366
2022-05-092,3742,3752,3312,333443,9002,333
2022-05-062,3692,3842,3612,376473,8002,376
2022-05-022,3452,3692,3352,365425,7002,365
2022-04-282,3392,3922,3352,385569,0002,385
2022-04-272,3192,3592,3162,3181,335,4002,318
2022-04-262,3242,3392,3162,322402,4002,322
2022-04-252,3022,3202,2872,309461,0002,309
2022-04-222,2692,3162,2532,306530,0002,306
2022-04-212,2912,3062,2812,293558,2002,293
2022-04-202,2822,3012,2702,300368,5002,300
2022-04-192,3022,3092,2702,280427,9002,280
2022-04-182,3252,3252,2602,281419,8002,281
2022-04-152,3792,3902,3452,351299,8002,351
2022-04-142,3842,4072,3782,384434,0002,384
2022-04-132,3752,4012,3642,388367,1002,388
2022-04-122,4012,4092,3792,386308,0002,386
2022-04-112,4032,4122,3742,406395,4002,406
2022-04-082,4012,4082,3682,393675,4002,393
2022-04-072,3502,4082,3392,387610,9002,387
2022-04-062,3782,3882,3492,349551,0002,349
2022-04-052,3982,4082,3872,399373,3002,399
2022-04-042,3992,4132,3862,409338,0002,409
2022-04-012,3802,3882,3502,384397,2002,384
2022-03-312,4012,4112,3672,369753,6002,369
2022-03-302,4402,4402,4002,423582,5002,423
2022-03-292,4652,4652,4412,456503,0002,456
2022-03-282,4592,4782,4452,466410,6002,466
2022-03-252,4382,4642,4232,453651,3002,453
2022-03-242,4282,4392,3952,420748,7002,420
2022-03-232,4522,4662,4322,449696,3002,449
2022-03-222,4792,4932,4382,441856,7002,441
2022-03-182,5052,5172,4782,478958,6002,478
2022-03-172,5222,5252,4782,499511,7002,499
2022-03-162,5212,5362,4902,496422,4002,496
2022-03-152,4722,5232,4722,515330,0002,515
2022-03-142,4752,4812,4442,466379,1002,466
2022-03-112,4372,4782,4332,467625,3002,467
2022-03-102,4472,4852,4282,466694,6002,466
2022-03-092,4172,4352,3982,401575,0002,401
2022-03-082,4712,4902,4242,432561,9002,432
2022-03-072,4962,5092,4762,489590,5002,489
2022-03-042,5212,5332,4942,504580,7002,504
2022-03-032,5482,5482,5192,524405,8002,524
2022-03-022,5232,5522,5032,541684,2002,541
2022-03-012,5432,5772,5272,536696,5002,536
2022-02-282,5072,5432,4942,533992,7002,533
2022-02-252,5012,5482,4942,505991,0002,505
2022-02-242,5202,5612,5002,5051,547,9002,505
2022-02-222,5512,5932,5382,593576,7002,593
2022-02-212,5772,6052,5612,579615,6002,579
2022-02-182,5892,6362,5892,633469,5002,633
2022-02-172,6502,6582,5952,610657,5002,610
2022-02-162,6532,6822,6412,666508,3002,666
2022-02-152,6662,6722,6332,653516,3002,653
2022-02-142,6342,6732,6212,664537,3002,664
2022-02-102,6252,6652,6102,660644,2002,660
2022-02-092,6182,6472,6062,613616,7002,613
2022-02-082,6162,6442,5972,631426,4002,631
2022-02-072,5852,6172,5752,616377,7002,616
2022-02-042,6202,6622,5862,600615,1002,600
2022-02-032,5632,6132,5512,613915,1002,613
2022-02-022,5052,5852,4702,5331,684,8002,533
2022-02-012,6302,6502,6022,627561,2002,627
2022-01-312,6722,6722,6012,632484,5002,632
2022-01-282,6532,6782,6352,656521,6002,656
2022-01-272,6262,6322,5902,631541,9002,631
2022-01-262,6392,6472,6202,634554,0002,634
2022-01-252,5712,6342,5662,628564,5002,628
2022-01-242,5422,5832,5392,583372,4002,583
2022-01-212,5102,5522,4972,549472,7002,549
2022-01-202,5002,5562,5002,532495,6002,532
2022-01-192,5362,5392,4812,493586,2002,493
2022-01-182,5982,6092,5462,552436,0002,552
2022-01-172,5902,5972,5742,596392,0002,596
2022-01-142,5782,5982,5442,576673,6002,576
2022-01-132,6252,6252,5832,602720,7002,602
2022-01-122,6402,6412,6072,628612,8002,628
2022-01-112,6792,6802,6252,641310,5002,641
2022-01-072,6752,6992,6602,670307,6002,670
2022-01-062,7052,7162,6722,684332,1002,684
2022-01-052,6782,7162,6772,705358,8002,705
2022-01-042,6732,6962,6582,689350,8002,689

分割・併合履歴 : [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株