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
2021-09-242,9782,9982,9552,989433,3002,989
2021-09-222,9852,9872,9302,930337,7002,930
2021-09-212,9443,0052,9352,980426,3002,980
2021-09-172,9803,0052,9722,994760,4002,994
2021-09-162,9502,9792,9212,975386,0002,975
2021-09-152,9742,9742,9422,951392,3002,951
2021-09-142,9802,9842,9622,982413,9002,982
2021-09-132,9502,9742,9272,971304,0002,971
2021-09-102,9482,9682,9302,961721,5002,961
2021-09-092,9102,9602,8992,940613,8002,940
2021-09-082,8882,9002,8512,889497,3002,889
2021-09-072,8882,9182,8622,892503,7002,892
2021-09-062,8912,8912,8632,871452,8002,871
2021-09-032,8602,8842,8412,883504,4002,883
2021-09-022,8212,8732,8212,870573,2002,870
2021-09-012,8062,8322,7832,827479,5002,827
2021-08-312,7982,8162,7632,804738,6002,804
2021-08-302,8002,8262,7672,8171,053,1002,817
2021-08-272,7222,7342,6922,714447,2002,714
2021-08-262,7102,7292,6872,721462,1002,721
2021-08-252,7242,7442,7172,724581,3002,724
2021-08-242,6782,7342,6742,7211,074,3002,721
2021-08-232,6152,6512,6132,634460,2002,634
2021-08-202,6542,6702,6062,614791,8002,614
2021-08-192,6152,6492,6092,642557,9002,642
2021-08-182,5902,6312,5862,625598,1002,625
2021-08-172,5662,6012,5502,591480,4002,591
2021-08-162,5772,5812,5452,562731,6002,562
2021-08-132,5922,5982,5802,591671,9002,591
2021-08-122,6062,6192,5982,607551,8002,607
2021-08-112,5982,6162,5832,600620,4002,600
2021-08-102,6032,6202,5752,580945,4002,580
2021-08-062,6492,6552,6022,617920,8002,617
2021-08-052,6402,6902,6252,6661,292,2002,666
2021-08-042,6992,7252,6102,6312,759,6002,631
2021-08-033,0453,0452,9832,999327,9002,999
2021-08-023,0153,0503,0103,030232,4003,030
2021-07-302,9953,0102,9732,997297,3002,997
2021-07-293,0003,0303,0003,000167,5003,000
2021-07-283,0203,0252,9913,015234,6003,015
2021-07-273,0303,0503,0203,050179,2003,050
2021-07-263,0753,0803,0003,015310,5003,015
2021-07-212,9873,0302,9743,030310,0003,030
2021-07-202,9613,0302,9503,020543,2003,020
2021-07-192,9362,9652,9162,950252,4002,950
2021-07-162,9882,9902,9512,956356,3002,956
2021-07-153,0103,0403,0053,015365,6003,015
2021-07-142,9733,0102,9653,005227,7003,005
2021-07-132,9652,9822,9552,974276,8002,974
2021-07-122,9482,9622,9322,951277,9002,951
2021-07-092,8932,9052,8572,898428,9002,898
2021-07-082,8942,9342,8852,916353,8002,916
2021-07-072,8672,9092,8672,896224,1002,896
2021-07-062,9302,9342,8972,913124,0002,913
2021-07-052,9022,9262,8912,913157,4002,913
2021-07-022,8722,9102,8722,895226,6002,895
2021-07-012,9212,9212,8672,887204,3002,887
2021-06-302,9522,9692,9142,919283,5002,919
2021-06-292,9572,9822,9512,965331,5002,965
2021-06-282,9362,9592,9172,957255,5002,957
2021-06-252,9502,9562,9262,934321,3002,934
2021-06-242,9112,9312,9012,925257,9002,925
2021-06-232,9322,9552,9062,932281,9002,932
2021-06-222,8912,9532,8912,934553,4002,934
2021-06-212,8882,8902,8282,841401,1002,841
2021-06-182,9592,9612,9142,928416,1002,928
2021-06-172,9212,9502,9082,920284,4002,920
2021-06-162,9322,9562,9112,919399,3002,919
2021-06-152,9082,9492,8992,948359,9002,948
2021-06-142,9302,9382,8692,901294,3002,901
2021-06-112,8902,9212,8492,920671,6002,920
2021-06-102,8622,8862,8532,878646,9002,878
2021-06-092,8612,8822,8522,882392,8002,882
2021-06-082,8582,8822,8552,879155,6002,879
2021-06-072,8582,8772,8452,864260,8002,864
2021-06-042,8272,8452,8172,832189,5002,832
2021-06-032,8072,8442,7922,837278,6002,837
2021-06-022,8012,8192,7712,813421,5002,813
2021-06-012,8172,8272,7802,785266,2002,785
2021-05-312,8492,8742,8062,813312,4002,813
2021-05-282,8272,8512,8262,843366,3002,843
2021-05-272,8232,8352,8062,811490,0002,811
2021-05-262,8502,8692,8432,854286,4002,854
2021-05-252,8552,8742,8452,860253,8002,860
2021-05-242,8312,8752,8262,861257,3002,861
2021-05-212,8602,8692,8382,852307,7002,852
2021-05-202,8212,8452,8062,826185,2002,826
2021-05-192,8392,8452,8072,830334,9002,830
2021-05-182,8602,8782,8542,870387,4002,870
2021-05-172,8902,8992,8532,860256,1002,860
2021-05-142,8752,9082,8612,905454,8002,905
2021-05-132,8552,9062,8192,869663,4002,869
2021-05-122,8382,9112,8342,8681,132,3002,868
2021-05-112,8112,8112,7522,763467,6002,763
2021-05-102,8032,8452,7922,824426,6002,824
2021-05-072,7912,8062,7762,786446,8002,786
2021-05-062,8102,8202,7852,791360,0002,791
2021-04-302,7782,7942,7562,762333,1002,762
2021-04-282,7802,7862,7582,766324,9002,766
2021-04-272,7822,8052,7702,779358,8002,779
2021-04-262,8012,8062,7622,769503,0002,769
2021-04-232,7752,8292,7702,815512,5002,815
2021-04-222,7412,7802,7272,777552,7002,777
2021-04-212,7282,7522,7152,742434,8002,742
2021-04-202,7802,7802,7382,743455,5002,743
2021-04-192,7882,7922,7682,770309,3002,770
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