2871 (株)ニチレイ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-01-19 | 2,536 | 2,539 | 2,481 | 2,493 | 586,200 | 2,493 |
| 2022-01-18 | 2,598 | 2,609 | 2,546 | 2,552 | 436,000 | 2,552 |
| 2022-01-17 | 2,590 | 2,597 | 2,574 | 2,596 | 392,000 | 2,596 |
| 2022-01-14 | 2,578 | 2,598 | 2,544 | 2,576 | 673,600 | 2,576 |
| 2022-01-13 | 2,625 | 2,625 | 2,583 | 2,602 | 720,700 | 2,602 |
| 2022-01-12 | 2,640 | 2,641 | 2,607 | 2,628 | 612,800 | 2,628 |
| 2022-01-11 | 2,679 | 2,680 | 2,625 | 2,641 | 310,500 | 2,641 |
| 2022-01-07 | 2,675 | 2,699 | 2,660 | 2,670 | 307,600 | 2,670 |
| 2022-01-06 | 2,705 | 2,716 | 2,672 | 2,684 | 332,100 | 2,684 |
| 2022-01-05 | 2,678 | 2,716 | 2,677 | 2,705 | 358,800 | 2,705 |
| 2022-01-04 | 2,673 | 2,696 | 2,658 | 2,689 | 350,800 | 2,689 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
