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
2021-04-16	2,810	2,812	2,775	2,782	315,400	2,782
2021-04-15	2,763	2,798	2,763	2,794	321,800	2,794
2021-04-14	2,770	2,779	2,751	2,755	354,400	2,755
2021-04-13	2,797	2,814	2,770	2,775	435,700	2,775
2021-04-12	2,830	2,844	2,808	2,814	243,900	2,814
2021-04-09	2,798	2,855	2,794	2,837	514,400	2,837
2021-04-08	2,842	2,844	2,776	2,780	633,800	2,780
2021-04-07	2,822	2,867	2,819	2,859	433,400	2,859
2021-04-06	2,837	2,866	2,813	2,817	516,700	2,817
2021-04-05	2,796	2,816	2,783	2,812	494,700	2,812
2021-04-02	2,855	2,855	2,764	2,774	845,500	2,774
2021-04-01	2,854	2,878	2,839	2,842	322,400	2,842
2021-03-31	2,886	2,893	2,849	2,849	469,800	2,849
2021-03-30	2,933	2,939	2,878	2,935	504,600	2,935
2021-03-29	2,962	2,972	2,941	2,968	715,300	2,968
2021-03-26	2,884	2,914	2,876	2,914	407,300	2,914
2021-03-25	2,891	2,896	2,856	2,884	406,700	2,884
2021-03-24	2,876	2,891	2,858	2,875	458,800	2,875
2021-03-23	2,884	2,901	2,864	2,865	362,600	2,865
2021-03-22	2,870	2,880	2,848	2,869	403,800	2,869
2021-03-19	2,873	2,902	2,870	2,894	510,300	2,894
2021-03-18	2,872	2,914	2,860	2,896	496,100	2,896
2021-03-17	2,902	2,907	2,875	2,896	441,300	2,896
2021-03-16	2,933	2,933	2,902	2,908	515,400	2,908
2021-03-15	2,960	2,983	2,948	2,950	449,100	2,950
2021-03-12	2,968	2,969	2,902	2,969	575,900	2,969
2021-03-11	2,971	2,982	2,941	2,958	355,100	2,958
2021-03-10	2,932	2,952	2,902	2,943	417,300	2,943
2021-03-09	2,898	2,944	2,882	2,944	433,900	2,944
2021-03-08	2,900	2,931	2,858	2,874	489,200	2,874
2021-03-05	2,866	2,885	2,838	2,878	559,700	2,878
2021-03-04	2,856	2,859	2,820	2,859	342,800	2,859
2021-03-03	2,850	2,850	2,810	2,833	316,100	2,833
2021-03-02	2,847	2,848	2,818	2,831	348,300	2,831
2021-03-01	2,849	2,868	2,803	2,848	519,400	2,848
2021-02-26	2,845	2,845	2,772	2,773	514,800	2,773
2021-02-25	2,807	2,858	2,803	2,845	591,900	2,845
2021-02-24	2,838	2,850	2,767	2,778	536,500	2,778
2021-02-22	2,826	2,848	2,796	2,807	602,200	2,807
2021-02-19	2,823	2,857	2,811	2,854	350,800	2,854
2021-02-18	2,839	2,856	2,810	2,821	427,900	2,821
2021-02-17	2,867	2,874	2,838	2,839	411,600	2,839
2021-02-16	2,867	2,910	2,863	2,892	372,700	2,892
2021-02-15	2,853	2,884	2,842	2,881	490,600	2,881
2021-02-12	2,889	2,917	2,858	2,867	660,600	2,867
2021-02-10	2,900	2,920	2,875	2,917	478,600	2,917
2021-02-09	2,958	2,958	2,925	2,942	446,600	2,942
2021-02-08	2,927	2,999	2,922	2,957	502,000	2,957
2021-02-05	2,968	2,968	2,897	2,952	701,000	2,952
2021-02-04	3,065	3,075	2,987	3,000	521,100	3,000
2021-02-03	3,000	3,135	2,976	3,105	894,500	3,105
2021-02-02	2,905	2,944	2,901	2,915	514,200	2,915
2021-02-01	2,970	3,020	2,934	2,940	631,500	2,940
2021-01-29	3,045	3,105	3,025	3,040	678,400	3,040
2021-01-28	2,982	3,040	2,957	3,030	572,900	3,030
2021-01-27	3,000	3,020	2,971	3,000	356,100	3,000
2021-01-26	2,944	2,991	2,929	2,981	444,700	2,981
2021-01-25	2,877	2,935	2,865	2,926	433,400	2,926
2021-01-22	2,837	2,881	2,801	2,862	393,700	2,862
2021-01-21	2,864	2,888	2,846	2,850	349,000	2,850
2021-01-20	2,905	2,911	2,848	2,849	427,300	2,849
2021-01-19	2,999	3,005	2,914	2,916	457,000	2,916
2021-01-18	2,999	3,010	2,965	2,969	322,200	2,969
2021-01-15	2,982	2,988	2,954	2,970	357,000	2,970
2021-01-14	2,964	3,010	2,946	2,977	382,600	2,977
2021-01-13	2,923	2,952	2,918	2,951	381,700	2,951
2021-01-12	2,901	2,931	2,862	2,918	404,300	2,918
2021-01-08	2,884	2,945	2,857	2,945	472,800	2,945
2021-01-07	2,897	2,913	2,875	2,883	310,100	2,883
2021-01-06	2,906	2,913	2,868	2,873	391,400	2,873
2021-01-05	2,948	2,948	2,910	2,917	357,400	2,917
2021-01-04	2,920	2,958	2,891	2,945	360,500	2,945

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

2871 (株)ニチレイ の時系列データ [2021年度]

2871 (株)ニチレイの時系列データ [2021年度]