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
2022-01-192,5362,5392,4812,493586,2002,493
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