2871 (株)ニチレイ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-042,7332,7462,7232,738600,8002,738
2020-12-032,7442,7622,7192,743816,0002,743
2020-12-022,8052,8162,7722,778508,5002,778
2020-12-012,8632,8772,8372,845320,1002,845
2020-11-302,9362,9392,8332,834501,5002,834
2020-11-272,8762,8992,8492,894859,9002,894
2020-11-262,8692,8842,8422,876907,8002,876
2020-11-252,9382,9402,8652,866719,4002,866
2020-11-242,9953,0252,9712,973449,1002,973
2020-11-203,0253,0302,9712,996310,9002,996
2020-11-193,0303,0503,0053,030411,4003,030
2020-11-182,9573,0202,9533,005413,3003,005
2020-11-173,0003,0102,9602,973423,7002,973
2020-11-163,0003,0302,9813,010380,4003,010
2020-11-132,9923,0152,9563,000776,1003,000
2020-11-122,9402,9852,9242,9711,088,7002,971
2020-11-112,8632,9072,8632,890692,9002,890
2020-11-102,8442,8902,8192,843659,7002,843
2020-11-092,8352,9352,8292,893878,4002,893
2020-11-062,8012,8852,7722,804710,8002,804
2020-11-052,8002,8922,7922,8511,322,9002,851
2020-11-042,7132,7492,6842,739833,0002,739
2020-11-022,6342,6742,6322,663390,1002,663
2020-10-302,6272,6312,6072,628420,4002,628
2020-10-292,6262,6582,6172,632313,6002,632
2020-10-282,6482,6832,6482,660517,9002,660
2020-10-272,6482,6702,6302,665324,8002,665
2020-10-262,6242,6342,6022,632254,7002,632
2020-10-232,6222,6352,6002,600228,0002,600
2020-10-222,6542,6602,6232,625176,9002,625
2020-10-212,6142,6612,6132,643303,7002,643
2020-10-202,6852,7002,6352,644371,9002,644
2020-10-192,6802,7082,6752,690195,6002,690
2020-10-162,7082,7232,6752,685314,0002,685
2020-10-152,7442,7692,7112,711342,2002,711
2020-10-142,7262,7492,7132,729291,6002,729
2020-10-132,7132,7212,7032,719276,0002,719
2020-10-122,7442,7602,7172,722300,7002,722
2020-10-092,7482,7492,7242,739432,3002,739
2020-10-082,7462,7722,7422,758382,2002,758
2020-10-072,7502,7672,7322,744461,2002,744
2020-10-062,8002,8082,7632,771370,6002,771
2020-10-052,7302,8002,7172,778402,2002,778
2020-10-022,8022,8022,7322,747597,7002,747
2020-09-302,8672,8692,7832,783579,3002,783
2020-09-292,8592,8592,7812,842601,2002,842
2020-09-282,8792,9152,8482,913767,1002,913
2020-09-252,8282,8682,8042,857838,8002,857
2020-09-242,7812,8042,7772,799341,3002,799
2020-09-232,8002,8102,7722,799447,7002,799
2020-09-182,7772,8192,7752,812819,4002,812
2020-09-172,7392,7892,7392,788482,3002,788
2020-09-162,7562,7702,7342,765326,7002,765
2020-09-152,7582,7692,7262,739462,5002,739
2020-09-142,7762,7762,7442,768441,7002,768
2020-09-112,7832,7842,7442,761672,4002,761
2020-09-102,7342,7552,7232,747444,7002,747
2020-09-092,6952,7232,6882,717500,9002,717
2020-09-082,7202,7282,6862,728491,5002,728
2020-09-072,7322,7402,7042,704465,5002,704
2020-09-042,7172,7572,7162,735499,2002,735
2020-09-032,7672,7702,7232,752875,9002,752
2020-09-022,7372,7522,7132,747716,7002,747
2020-09-012,7172,7342,6892,730987,5002,730
2020-08-312,7772,7972,7582,767905,3002,767
2020-08-282,8132,8352,7562,781709,7002,781
2020-08-272,8352,8532,8232,836424,5002,836
2020-08-262,8452,8542,8202,825521,6002,825
2020-08-252,8452,8592,8182,826827,3002,826
2020-08-242,8892,9162,8812,895316,5002,895
2020-08-212,9002,9252,8412,881817,7002,881
2020-08-202,9502,9672,9002,900702,7002,900
2020-08-193,0103,0102,9762,993287,9002,993
2020-08-182,9682,9912,9552,984299,6002,984
2020-08-173,0403,0402,9662,966356,2002,966
2020-08-143,0303,0302,9673,025659,0003,025
2020-08-132,9933,0202,9633,015540,8003,015
2020-08-123,0203,0302,9462,962720,3002,962
2020-08-112,9983,0152,9803,000338,5003,000
2020-08-073,0403,0402,9612,976611,9002,976
2020-08-063,0653,0802,9823,005641,4003,005
2020-08-053,0303,1002,9603,060956,4003,060
2020-08-043,0703,1603,0253,1451,004,5003,145
2020-08-033,0803,1303,0603,0701,133,9003,070
2020-07-312,9423,0202,9242,9921,144,1002,992
2020-07-302,9002,9252,8912,919476,4002,919
2020-07-292,9172,9352,8962,909407,3002,909
2020-07-282,8992,9382,8872,928501,7002,928
2020-07-272,8752,9292,8742,916538,4002,916
2020-07-222,9542,9612,9002,935507,0002,935
2020-07-212,9693,0152,9642,966476,5002,966
2020-07-203,0053,0102,9622,975480,0002,975
2020-07-173,0253,0302,9893,005365,3003,005
2020-07-163,0653,0752,9922,992607,5002,992
2020-07-153,1153,1553,0653,095413,5003,095
2020-07-143,1553,1903,0853,105444,8003,105
2020-07-133,0853,1603,0503,140404,0003,140
2020-07-103,0553,0753,0353,040431,9003,040
2020-07-093,0903,1053,0603,065266,6003,065
2020-07-083,1353,1603,1053,115312,9003,115
2020-07-073,1403,1653,1003,120316,6003,120
2020-07-063,1553,1653,1203,155338,8003,155
2020-07-033,1503,1653,1153,155328,7003,155
2020-07-023,1353,1803,0853,120655,5003,120
2020-07-013,1353,1453,1003,135243,1003,135
2020-06-303,1403,1653,1053,135356,2003,135
2020-06-293,1153,1453,1053,105308,1003,105
2020-06-263,1053,1603,0953,150421,1003,150
2020-06-253,1103,1303,0703,090464,0003,090
2020-06-243,0903,1103,0653,090310,2003,090
2020-06-233,1203,1253,0403,115402,1003,115
2020-06-223,1553,1553,0903,115348,8003,115
2020-06-193,1103,1753,0803,175773,0003,175
2020-06-183,0903,1253,0703,125331,4003,125
2020-06-173,1053,1203,0653,080398,0003,080
2020-06-163,1003,1253,0303,070792,3003,070
2020-06-153,0253,0702,9772,996646,4002,996
2020-06-123,0753,1203,0303,0601,081,2003,060
2020-06-113,0303,0953,0253,040541,6003,040
2020-06-103,0303,0403,0003,035318,8003,035
2020-06-093,0403,0402,9823,025335,1003,025
2020-06-083,0403,0402,9772,992510,6002,992
2020-06-053,0003,0503,0003,040491,5003,040
2020-06-042,9803,0352,9523,015560,9003,015
2020-06-033,0303,0352,9722,994553,8002,994
2020-06-023,0353,0352,9703,020564,2003,020
2020-06-013,0453,0602,9973,025502,7003,025
2020-05-292,9163,0352,8983,0351,345,7003,035
2020-05-282,8692,8822,8372,880641,1002,880
2020-05-272,8512,8742,8262,851851,0002,851
2020-05-262,8722,9012,8462,894499,5002,894
2020-05-252,9262,9292,8582,873388,4002,873
2020-05-222,8982,9032,8672,883345,1002,883
2020-05-212,9092,9192,8852,898474,2002,898
2020-05-202,9102,9552,8962,929546,3002,929
2020-05-192,9963,0102,9132,934781,7002,934
2020-05-183,0003,0452,9923,015366,7003,015
2020-05-152,9702,9932,8912,9661,120,2002,966
2020-05-142,9393,0252,9262,9981,224,3002,998
2020-05-132,7762,9102,7482,8961,704,4002,896
2020-05-122,7222,7892,7102,773852,8002,773
2020-05-112,7332,7432,6952,698742,9002,698
2020-05-082,7502,7662,7062,726701,3002,726
2020-05-072,7852,7852,7192,742794,8002,742
2020-05-012,7012,7372,6892,7351,178,5002,735
2020-04-302,7692,7922,6862,686995,1002,686
2020-04-282,7462,7672,6942,766924,8002,766
2020-04-272,8002,8082,7522,787804,7002,787
2020-04-242,8312,8512,7552,778956,7002,778
2020-04-232,8002,8402,7982,840714,2002,840
2020-04-222,7832,8262,7722,807921,1002,807
2020-04-212,7382,7862,7232,782852,4002,782
2020-04-202,7472,7682,7252,739702,9002,739
2020-04-172,9012,9012,7862,7971,082,0002,797
2020-04-162,7712,8552,7662,8381,054,0002,838
2020-04-152,7302,7792,7012,7771,241,3002,777
2020-04-142,7582,7832,7482,752676,4002,752
2020-04-132,7702,7982,7482,758415,7002,758
2020-04-102,8342,8382,7562,786957,8002,786
2020-04-092,8772,8792,7782,7891,006,2002,789
2020-04-082,9032,9272,8472,892997,0002,892
2020-04-072,9883,0002,8572,9041,287,0002,904
2020-04-062,9002,9972,8952,974994,8002,974
2020-04-032,8752,9452,8212,852924,4002,852
2020-04-022,9102,9782,8612,8771,029,5002,877
2020-04-013,0253,0402,8942,919919,5002,919
2020-03-313,0603,1553,0153,0551,171,2003,055
2020-03-302,8983,1452,8813,0701,372,8003,070
2020-03-272,7482,9482,6682,9481,830,1002,948
2020-03-262,6812,7712,6372,7491,627,6002,749
2020-03-252,5572,5942,4632,5931,381,5002,593
2020-03-242,5822,6062,4012,5071,558,1002,507
2020-03-232,5502,6472,5132,5611,611,4002,561
2020-03-192,4962,6442,4452,4801,383,7002,480
2020-03-182,4592,5642,4202,4241,462,4002,424
2020-03-172,3112,4452,2812,4301,738,4002,430
2020-03-162,4002,4342,3252,3431,021,3002,343
2020-03-132,4202,4742,3412,3692,198,9002,369
2020-03-122,6162,6242,5102,5851,565,6002,585
2020-03-112,7332,7532,6512,6581,575,1002,658
2020-03-102,8602,8832,7482,7832,004,9002,783
2020-03-092,7422,8872,7322,8332,466,5002,833
2020-03-062,7832,8042,7512,765865,6002,765
2020-03-052,7762,8132,7552,800953,9002,800
2020-03-042,7532,7872,7132,777773,2002,777
2020-03-032,8472,8482,7582,789928,4002,789
2020-03-022,7192,8142,6922,7971,380,5002,797
2020-02-282,7422,7672,7222,7531,179,2002,753
2020-02-272,7782,7952,7582,787730,1002,787
2020-02-262,7682,7952,7522,794720,6002,794
2020-02-252,7442,7962,7312,786857,6002,786
2020-02-212,8192,8422,8032,816561,4002,816
2020-02-202,7802,8082,7762,795434,2002,795
2020-02-192,7672,8002,7542,772541,4002,772
2020-02-182,7482,7562,7162,754615,4002,754
2020-02-172,7632,7632,7272,746294,9002,746
2020-02-142,7982,8002,7582,763569,4002,763
2020-02-132,8042,8162,7792,802395,0002,802
2020-02-122,8152,8162,7782,792469,6002,792
2020-02-102,8072,8302,7932,822418,2002,822
2020-02-072,8502,8642,8022,802506,7002,802
2020-02-062,8452,8692,8012,8381,149,6002,838
2020-02-052,7602,8332,7092,8311,693,1002,831
2020-02-042,6282,6532,6102,649765,1002,649
2020-02-032,6172,6702,6052,646689,4002,646
2020-01-312,6552,6762,6442,654540,5002,654
2020-01-302,6092,6332,6012,616751,3002,616
2020-01-292,6002,6092,5812,609334,6002,609
2020-01-282,5962,6072,5722,603343,4002,603
2020-01-272,5872,6202,5562,605520,6002,605
2020-01-242,5942,6052,5842,598262,5002,598
2020-01-232,5732,6122,5552,609448,3002,609
2020-01-222,5952,6022,5832,600322,7002,600
2020-01-212,6092,6092,5872,596380,5002,596
2020-01-202,6372,6392,6212,622248,4002,622
2020-01-172,6782,6812,6362,650445,8002,650
2020-01-162,6972,6982,6562,674565,0002,674
2020-01-152,6382,6792,6292,676526,8002,676
2020-01-142,6412,6482,6072,646471,3002,646
2020-01-102,6532,6542,6282,639546,8002,639
2020-01-092,5562,6292,5552,625595,4002,625
2020-01-082,5002,5552,5002,544490,1002,544
2020-01-072,4832,5532,4832,546435,1002,546
2020-01-062,5052,5132,4812,483489,7002,483

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