2871 (株)ニチレイ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,870 | 3,891 | 3,831 | 3,880 | 1,093,800 | 3,880 |
| 2024-07-25 | 3,800 | 3,888 | 3,750 | 3,851 | 1,496,700 | 3,851 |
| 2024-07-24 | 3,775 | 3,783 | 3,707 | 3,734 | 619,900 | 3,734 |
| 2024-07-23 | 3,752 | 3,773 | 3,727 | 3,773 | 535,700 | 3,773 |
| 2024-07-22 | 3,726 | 3,779 | 3,715 | 3,757 | 664,100 | 3,757 |
| 2024-07-19 | 3,770 | 3,790 | 3,685 | 3,726 | 920,500 | 3,726 |
| 2024-07-18 | 3,580 | 3,794 | 3,580 | 3,755 | 1,434,900 | 3,755 |
| 2024-07-17 | 3,576 | 3,585 | 3,521 | 3,531 | 290,400 | 3,531 |
| 2024-07-16 | 3,594 | 3,630 | 3,536 | 3,541 | 479,000 | 3,541 |
| 2024-07-12 | 3,480 | 3,609 | 3,474 | 3,594 | 901,400 | 3,594 |
| 2024-07-11 | 3,460 | 3,492 | 3,454 | 3,474 | 396,400 | 3,474 |
| 2024-07-10 | 3,418 | 3,452 | 3,417 | 3,446 | 405,600 | 3,446 |
| 2024-07-09 | 3,428 | 3,445 | 3,418 | 3,418 | 458,800 | 3,418 |
| 2024-07-08 | 3,421 | 3,433 | 3,393 | 3,428 | 658,900 | 3,428 |
| 2024-07-05 | 3,448 | 3,448 | 3,415 | 3,418 | 644,700 | 3,418 |
| 2024-07-04 | 3,450 | 3,470 | 3,447 | 3,460 | 600,000 | 3,460 |
| 2024-07-03 | 3,497 | 3,501 | 3,456 | 3,492 | 391,700 | 3,492 |
| 2024-07-02 | 3,480 | 3,508 | 3,453 | 3,506 | 418,300 | 3,506 |
| 2024-07-01 | 3,541 | 3,585 | 3,491 | 3,492 | 455,400 | 3,492 |
| 2024-06-28 | 3,539 | 3,563 | 3,528 | 3,540 | 393,100 | 3,540 |
| 2024-06-27 | 3,524 | 3,565 | 3,522 | 3,548 | 361,500 | 3,548 |
| 2024-06-26 | 3,533 | 3,562 | 3,530 | 3,530 | 412,000 | 3,530 |
| 2024-06-25 | 3,543 | 3,576 | 3,526 | 3,570 | 350,600 | 3,570 |
| 2024-06-24 | 3,559 | 3,559 | 3,506 | 3,516 | 350,900 | 3,516 |
| 2024-06-21 | 3,519 | 3,547 | 3,503 | 3,514 | 551,300 | 3,514 |
| 2024-06-20 | 3,550 | 3,553 | 3,485 | 3,524 | 411,300 | 3,524 |
| 2024-06-19 | 3,618 | 3,625 | 3,573 | 3,582 | 521,200 | 3,582 |
| 2024-06-18 | 3,672 | 3,681 | 3,601 | 3,625 | 682,300 | 3,625 |
| 2024-06-17 | 3,585 | 3,624 | 3,558 | 3,616 | 521,200 | 3,616 |
| 2024-06-14 | 3,535 | 3,582 | 3,514 | 3,579 | 775,600 | 3,579 |
| 2024-06-13 | 3,556 | 3,572 | 3,522 | 3,559 | 434,300 | 3,559 |
| 2024-06-12 | 3,672 | 3,686 | 3,577 | 3,578 | 489,500 | 3,578 |
| 2024-06-11 | 3,686 | 3,734 | 3,658 | 3,666 | 281,900 | 3,666 |
| 2024-06-10 | 3,688 | 3,711 | 3,657 | 3,700 | 401,300 | 3,700 |
| 2024-06-07 | 3,677 | 3,703 | 3,638 | 3,702 | 309,400 | 3,702 |
| 2024-06-06 | 3,694 | 3,709 | 3,650 | 3,654 | 427,900 | 3,654 |
| 2024-06-05 | 3,606 | 3,763 | 3,600 | 3,694 | 760,200 | 3,694 |
| 2024-06-04 | 3,581 | 3,620 | 3,577 | 3,605 | 360,400 | 3,605 |
| 2024-06-03 | 3,566 | 3,612 | 3,565 | 3,591 | 341,900 | 3,591 |
| 2024-05-31 | 3,524 | 3,569 | 3,520 | 3,555 | 412,800 | 3,555 |
| 2024-05-30 | 3,476 | 3,513 | 3,457 | 3,513 | 354,400 | 3,513 |
| 2024-05-29 | 3,572 | 3,575 | 3,507 | 3,509 | 453,100 | 3,509 |
| 2024-05-28 | 3,616 | 3,618 | 3,580 | 3,599 | 255,600 | 3,599 |
| 2024-05-27 | 3,622 | 3,638 | 3,604 | 3,622 | 220,700 | 3,622 |
| 2024-05-24 | 3,630 | 3,662 | 3,591 | 3,611 | 414,900 | 3,611 |
| 2024-05-23 | 3,633 | 3,697 | 3,604 | 3,675 | 411,400 | 3,675 |
| 2024-05-22 | 3,703 | 3,703 | 3,646 | 3,652 | 375,100 | 3,652 |
| 2024-05-21 | 3,702 | 3,743 | 3,680 | 3,689 | 569,000 | 3,689 |
| 2024-05-20 | 3,721 | 3,754 | 3,699 | 3,740 | 523,900 | 3,740 |
| 2024-05-17 | 3,617 | 3,743 | 3,605 | 3,726 | 611,700 | 3,726 |
| 2024-05-16 | 3,755 | 3,755 | 3,652 | 3,673 | 629,300 | 3,673 |
| 2024-05-15 | 3,785 | 3,802 | 3,713 | 3,756 | 550,400 | 3,756 |
| 2024-05-14 | 3,879 | 3,919 | 3,793 | 3,802 | 574,500 | 3,802 |
| 2024-05-13 | 3,910 | 3,912 | 3,853 | 3,890 | 368,500 | 3,890 |
| 2024-05-10 | 3,951 | 3,976 | 3,903 | 3,919 | 427,100 | 3,919 |
| 2024-05-09 | 3,935 | 3,988 | 3,915 | 3,966 | 323,900 | 3,966 |
| 2024-05-08 | 3,955 | 3,959 | 3,890 | 3,957 | 396,000 | 3,957 |
| 2024-05-07 | 3,914 | 3,951 | 3,907 | 3,951 | 431,900 | 3,951 |
| 2024-05-02 | 3,942 | 3,975 | 3,923 | 3,975 | 427,700 | 3,975 |
| 2024-05-01 | 3,935 | 3,964 | 3,899 | 3,940 | 352,700 | 3,940 |
| 2024-04-30 | 3,960 | 3,963 | 3,922 | 3,956 | 440,300 | 3,956 |
| 2024-04-26 | 3,863 | 3,939 | 3,854 | 3,936 | 480,800 | 3,936 |
| 2024-04-25 | 3,899 | 3,923 | 3,861 | 3,903 | 521,500 | 3,903 |
| 2024-04-24 | 3,895 | 3,912 | 3,830 | 3,872 | 517,100 | 3,872 |
| 2024-04-23 | 3,903 | 3,938 | 3,889 | 3,914 | 355,100 | 3,914 |
| 2024-04-22 | 3,934 | 3,942 | 3,890 | 3,918 | 472,500 | 3,918 |
| 2024-04-19 | 3,885 | 3,894 | 3,802 | 3,869 | 558,800 | 3,869 |
| 2024-04-18 | 3,933 | 3,933 | 3,860 | 3,897 | 621,800 | 3,897 |
| 2024-04-17 | 4,000 | 4,011 | 3,913 | 3,928 | 458,700 | 3,928 |
| 2024-04-16 | 4,060 | 4,077 | 4,008 | 4,015 | 363,300 | 4,015 |
| 2024-04-15 | 4,065 | 4,132 | 4,048 | 4,091 | 288,500 | 4,091 |
| 2024-04-12 | 4,150 | 4,150 | 4,088 | 4,131 | 376,200 | 4,131 |
| 2024-04-11 | 4,039 | 4,089 | 4,018 | 4,080 | 457,000 | 4,080 |
| 2024-04-10 | 4,091 | 4,120 | 4,079 | 4,099 | 231,800 | 4,099 |
| 2024-04-09 | 4,095 | 4,113 | 4,070 | 4,111 | 229,300 | 4,111 |
| 2024-04-08 | 4,058 | 4,125 | 4,033 | 4,099 | 244,800 | 4,099 |
| 2024-04-05 | 4,031 | 4,072 | 4,013 | 4,059 | 345,700 | 4,059 |
| 2024-04-04 | 4,079 | 4,097 | 4,032 | 4,052 | 420,500 | 4,052 |
| 2024-04-03 | 4,034 | 4,098 | 4,026 | 4,049 | 491,900 | 4,049 |
| 2024-04-02 | 4,050 | 4,097 | 4,003 | 4,035 | 705,400 | 4,035 |
| 2024-04-01 | 4,149 | 4,167 | 4,032 | 4,070 | 621,200 | 4,070 |
| 2024-03-29 | 4,138 | 4,155 | 4,101 | 4,143 | 646,100 | 4,143 |
| 2024-03-28 | 4,114 | 4,135 | 4,034 | 4,068 | 368,600 | 4,068 |
| 2024-03-27 | 4,150 | 4,204 | 4,124 | 4,167 | 498,400 | 4,167 |
| 2024-03-26 | 4,092 | 4,139 | 4,075 | 4,114 | 330,300 | 4,114 |
| 2024-03-25 | 4,124 | 4,156 | 4,097 | 4,110 | 333,000 | 4,110 |
| 2024-03-22 | 4,024 | 4,120 | 4,013 | 4,110 | 505,700 | 4,110 |
| 2024-03-21 | 4,031 | 4,031 | 4,002 | 4,024 | 590,600 | 4,024 |
| 2024-03-19 | 4,056 | 4,066 | 3,992 | 4,030 | 643,700 | 4,030 |
| 2024-03-18 | 4,070 | 4,079 | 4,033 | 4,056 | 335,300 | 4,056 |
| 2024-03-15 | 4,008 | 4,049 | 4,001 | 4,046 | 682,700 | 4,046 |
| 2024-03-14 | 4,027 | 4,075 | 3,998 | 4,051 | 509,600 | 4,051 |
| 2024-03-13 | 4,003 | 4,037 | 3,967 | 4,015 | 492,900 | 4,015 |
| 2024-03-12 | 3,980 | 4,007 | 3,920 | 3,987 | 531,800 | 3,987 |
| 2024-03-11 | 3,990 | 4,030 | 3,945 | 3,972 | 701,800 | 3,972 |
| 2024-03-08 | 3,924 | 3,996 | 3,880 | 3,947 | 981,500 | 3,947 |
| 2024-03-07 | 3,860 | 3,895 | 3,831 | 3,854 | 392,800 | 3,854 |
| 2024-03-06 | 3,797 | 3,871 | 3,789 | 3,844 | 567,800 | 3,844 |
| 2024-03-05 | 3,735 | 3,787 | 3,719 | 3,761 | 891,400 | 3,761 |
| 2024-03-04 | 3,763 | 3,796 | 3,745 | 3,758 | 647,400 | 3,758 |
| 2024-03-01 | 3,750 | 3,826 | 3,750 | 3,803 | 479,600 | 3,803 |
| 2024-02-29 | 3,788 | 3,799 | 3,738 | 3,757 | 572,100 | 3,757 |
| 2024-02-28 | 3,782 | 3,820 | 3,779 | 3,804 | 363,800 | 3,804 |
| 2024-02-27 | 3,800 | 3,829 | 3,762 | 3,801 | 343,300 | 3,801 |
| 2024-02-26 | 3,884 | 3,894 | 3,788 | 3,806 | 328,500 | 3,806 |
| 2024-02-22 | 3,850 | 3,916 | 3,845 | 3,848 | 538,500 | 3,848 |
| 2024-02-21 | 3,849 | 3,865 | 3,798 | 3,835 | 705,500 | 3,835 |
| 2024-02-20 | 3,766 | 3,847 | 3,749 | 3,802 | 502,500 | 3,802 |
| 2024-02-19 | 3,736 | 3,769 | 3,726 | 3,747 | 350,100 | 3,747 |
| 2024-02-16 | 3,733 | 3,802 | 3,719 | 3,736 | 362,600 | 3,736 |
| 2024-02-15 | 3,740 | 3,756 | 3,696 | 3,742 | 362,400 | 3,742 |
| 2024-02-14 | 3,701 | 3,735 | 3,691 | 3,712 | 301,400 | 3,712 |
| 2024-02-13 | 3,650 | 3,700 | 3,622 | 3,694 | 276,500 | 3,694 |
| 2024-02-09 | 3,680 | 3,697 | 3,648 | 3,654 | 535,900 | 3,654 |
| 2024-02-08 | 3,720 | 3,732 | 3,667 | 3,676 | 495,700 | 3,676 |
| 2024-02-07 | 3,745 | 3,801 | 3,700 | 3,750 | 1,036,800 | 3,750 |
| 2024-02-06 | 3,600 | 3,637 | 3,572 | 3,605 | 559,100 | 3,605 |
| 2024-02-05 | 3,651 | 3,658 | 3,607 | 3,626 | 321,000 | 3,626 |
| 2024-02-02 | 3,661 | 3,690 | 3,640 | 3,642 | 503,200 | 3,642 |
| 2024-02-01 | 3,565 | 3,628 | 3,560 | 3,628 | 454,900 | 3,628 |
| 2024-01-31 | 3,537 | 3,572 | 3,511 | 3,570 | 366,200 | 3,570 |
| 2024-01-30 | 3,539 | 3,574 | 3,520 | 3,521 | 351,400 | 3,521 |
| 2024-01-29 | 3,547 | 3,601 | 3,547 | 3,563 | 398,600 | 3,563 |
| 2024-01-26 | 3,550 | 3,560 | 3,521 | 3,535 | 390,100 | 3,535 |
| 2024-01-25 | 3,512 | 3,577 | 3,508 | 3,544 | 830,000 | 3,544 |
| 2024-01-24 | 3,556 | 3,564 | 3,525 | 3,530 | 604,600 | 3,530 |
| 2024-01-23 | 3,490 | 3,544 | 3,490 | 3,519 | 593,500 | 3,519 |
| 2024-01-22 | 3,499 | 3,519 | 3,482 | 3,505 | 410,000 | 3,505 |
| 2024-01-19 | 3,460 | 3,513 | 3,444 | 3,499 | 701,800 | 3,499 |
| 2024-01-18 | 3,434 | 3,493 | 3,412 | 3,457 | 729,100 | 3,457 |
| 2024-01-17 | 3,461 | 3,516 | 3,455 | 3,456 | 782,800 | 3,456 |
| 2024-01-16 | 3,586 | 3,598 | 3,482 | 3,482 | 671,000 | 3,482 |
| 2024-01-15 | 3,567 | 3,624 | 3,535 | 3,604 | 624,600 | 3,604 |
| 2024-01-12 | 3,647 | 3,647 | 3,560 | 3,578 | 557,900 | 3,578 |
| 2024-01-11 | 3,576 | 3,619 | 3,560 | 3,577 | 377,700 | 3,577 |
| 2024-01-10 | 3,541 | 3,618 | 3,541 | 3,601 | 343,000 | 3,601 |
| 2024-01-09 | 3,503 | 3,550 | 3,493 | 3,538 | 347,600 | 3,538 |
| 2024-01-05 | 3,528 | 3,540 | 3,503 | 3,503 | 291,700 | 3,503 |
| 2024-01-04 | 3,450 | 3,497 | 3,427 | 3,497 | 333,100 | 3,497 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
