2871 (株)ニチレイ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-162,8102,8122,7752,782315,4002,782
2021-04-152,7632,7982,7632,794321,8002,794
2021-04-142,7702,7792,7512,755354,4002,755
2021-04-132,7972,8142,7702,775435,7002,775
2021-04-122,8302,8442,8082,814243,9002,814
2021-04-092,7982,8552,7942,837514,4002,837
2021-04-082,8422,8442,7762,780633,8002,780
2021-04-072,8222,8672,8192,859433,4002,859
2021-04-062,8372,8662,8132,817516,7002,817
2021-04-052,7962,8162,7832,812494,7002,812
2021-04-022,8552,8552,7642,774845,5002,774
2021-04-012,8542,8782,8392,842322,4002,842
2021-03-312,8862,8932,8492,849469,8002,849
2021-03-302,9332,9392,8782,935504,6002,935
2021-03-292,9622,9722,9412,968715,3002,968
2021-03-262,8842,9142,8762,914407,3002,914
2021-03-252,8912,8962,8562,884406,7002,884
2021-03-242,8762,8912,8582,875458,8002,875
2021-03-232,8842,9012,8642,865362,6002,865
2021-03-222,8702,8802,8482,869403,8002,869
2021-03-192,8732,9022,8702,894510,3002,894
2021-03-182,8722,9142,8602,896496,1002,896
2021-03-172,9022,9072,8752,896441,3002,896
2021-03-162,9332,9332,9022,908515,4002,908
2021-03-152,9602,9832,9482,950449,1002,950
2021-03-122,9682,9692,9022,969575,9002,969
2021-03-112,9712,9822,9412,958355,1002,958
2021-03-102,9322,9522,9022,943417,3002,943
2021-03-092,8982,9442,8822,944433,9002,944
2021-03-082,9002,9312,8582,874489,2002,874
2021-03-052,8662,8852,8382,878559,7002,878
2021-03-042,8562,8592,8202,859342,8002,859
2021-03-032,8502,8502,8102,833316,1002,833
2021-03-022,8472,8482,8182,831348,3002,831
2021-03-012,8492,8682,8032,848519,4002,848
2021-02-262,8452,8452,7722,773514,8002,773
2021-02-252,8072,8582,8032,845591,9002,845
2021-02-242,8382,8502,7672,778536,5002,778
2021-02-222,8262,8482,7962,807602,2002,807
2021-02-192,8232,8572,8112,854350,8002,854
2021-02-182,8392,8562,8102,821427,9002,821
2021-02-172,8672,8742,8382,839411,6002,839
2021-02-162,8672,9102,8632,892372,7002,892
2021-02-152,8532,8842,8422,881490,6002,881
2021-02-122,8892,9172,8582,867660,6002,867
2021-02-102,9002,9202,8752,917478,6002,917
2021-02-092,9582,9582,9252,942446,6002,942
2021-02-082,9272,9992,9222,957502,0002,957
2021-02-052,9682,9682,8972,952701,0002,952
2021-02-043,0653,0752,9873,000521,1003,000
2021-02-033,0003,1352,9763,105894,5003,105
2021-02-022,9052,9442,9012,915514,2002,915
2021-02-012,9703,0202,9342,940631,5002,940
2021-01-293,0453,1053,0253,040678,4003,040
2021-01-282,9823,0402,9573,030572,9003,030
2021-01-273,0003,0202,9713,000356,1003,000
2021-01-262,9442,9912,9292,981444,7002,981
2021-01-252,8772,9352,8652,926433,4002,926
2021-01-222,8372,8812,8012,862393,7002,862
2021-01-212,8642,8882,8462,850349,0002,850
2021-01-202,9052,9112,8482,849427,3002,849
2021-01-192,9993,0052,9142,916457,0002,916
2021-01-182,9993,0102,9652,969322,2002,969
2021-01-152,9822,9882,9542,970357,0002,970
2021-01-142,9643,0102,9462,977382,6002,977
2021-01-132,9232,9522,9182,951381,7002,951
2021-01-122,9012,9312,8622,918404,3002,918
2021-01-082,8842,9452,8572,945472,8002,945
2021-01-072,8972,9132,8752,883310,1002,883
2021-01-062,9062,9132,8682,873391,4002,873
2021-01-052,9482,9482,9102,917357,4002,917
2021-01-042,9202,9582,8912,945360,5002,945

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