2871 (株)ニチレイ の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-28340341335335392,000638.10
1984-12-27340341335340243,000647.62
1984-12-26330348328332584,000632.38
1984-12-25328330325330447,000628.57
1984-12-24329329327327299,000622.86
1984-12-22329329326329166,000626.67
1984-12-21326328325328391,000624.76
1984-12-20328329325326445,000620.95
1984-12-19328329326328259,000624.76
1984-12-18327328326326333,000620.95
1984-12-17327328326327406,000622.86
1984-12-15329330325328424,000624.76
1984-12-14329330327329201,000626.67
1984-12-133293353273292,259,000626.67
1984-12-12333337333333843,000634.29
1984-12-11336338330330186,000628.57
1984-12-10344347335338435,000643.81
1984-12-07347348340340449,000647.62
1984-12-063423543403482,498,000662.86
1984-12-053433503393392,310,000645.71
1984-12-043283443273381,044,000643.81
1984-12-03331331325325618,000619.05
1984-12-01330339330337294,000641.91
1984-11-30325332325325285,000619.05
1984-11-29317325317325292,000619.05
1984-11-28320320315315442,000600
1984-11-27323325318320293,000609.52
1984-11-26320325320325240,000619.05
1984-11-2432332332032097,000609.52
1984-11-2232332332132388,000615.24
1984-11-21324328323323160,000615.24
1984-11-20322325322323174,000615.24
1984-11-19325328323323210,000615.24
1984-11-17328328325325138,000619.05
1984-11-16330335328328253,000624.76
1984-11-15328330325330163,000628.57
1984-11-14326328322325195,000619.05
1984-11-13328328325325237,000619.05
1984-11-12328329327328263,000624.76
1984-11-09328334325327345,000622.86
1984-11-08329334328328406,000624.76
1984-11-07330334327328387,000624.76
1984-11-06342343325325402,000619.05
1984-11-05343345341341450,000649.52
1984-11-02345346341341838,000649.52
1984-11-013483483353381,625,000643.81
1984-10-313423433383401,404,000647.62
1984-10-30338342336340740,000647.62
1984-10-293303403293341,033,000636.19
1984-10-27323326322326125,000620.95
1984-10-26325326321321242,000611.43
1984-10-25325328324324413,000617.14
1984-10-24327328321323193,000615.24
1984-10-23325328320325274,000619.05
1984-10-22330330325328101,000624.76
1984-10-20320330319329203,000626.67
1984-10-19319320316319203,000607.62
1984-10-18323325315315377,000600
1984-10-17325328321321262,000611.43
1984-10-16335336327329298,000626.67
1984-10-15330335328335274,000638.10
1984-10-12329330327330478,000628.57
1984-10-11330330327327175,000622.86
1984-10-09328330326327354,000622.86
1984-10-08327330325328274,000624.76
1984-10-06325325320322277,000613.33
1984-10-05330330325325337,000619.05
1984-10-04330330326326269,000620.95
1984-10-03325330320330675,000628.57
1984-10-02327330320320519,000609.52
1984-10-01319329319329423,000626.67
1984-09-29316319314319156,000607.62
1984-09-28312317312313336,000596.19
1984-09-27316320312312264,000594.29
1984-09-26316320314319319,000607.62
1984-09-25317317310315169,000600
1984-09-22309312308309194,000588.57
1984-09-21317317312312135,000594.29
1984-09-2031832031531699,000601.91
1984-09-19320323318318132,000605.71
1984-09-18324325321325221,000619.05
1984-09-17326326323325230,000619.05
1984-09-14327329321325548,000619.05
1984-09-13322328320326399,000620.95
1984-09-12320322317317354,000603.81
1984-09-11315315311315175,000600
1984-09-10308315308311149,000592.38
1984-09-07308312308308280,000586.67
1984-09-06312312307308157,000586.67
1984-09-05307312307307381,000584.76
1984-09-04310313307309219,000588.57
1984-09-03311314310310106,000590.48
1984-09-01309315308315246,000600
1984-08-31308310307308224,000586.67
1984-08-30308309307307213,000584.76
1984-08-29308312307308251,000586.67
1984-08-28310310307309441,000588.57
1984-08-27317317307307459,000584.76
1984-08-25312319310312151,000594.29
1984-08-24319319310311249,000592.38
1984-08-23306324306324504,000617.14
1984-08-22310313306306381,000582.86
1984-08-21310315310315315,000600
1984-08-20315315310310352,000590.48
1984-08-1831131531131182,000592.38
1984-08-17318318311312357,000594.29
1984-08-16315316314315390,000600
1984-08-15316318315315184,000600
1984-08-14315320315315154,000600
1984-08-13320321314314204,000598.10
1984-08-10320325312315299,000600
1984-08-09320325315315264,000600
1984-08-08316322315319254,000607.62
1984-08-07325325311311376,000592.38
1984-08-06324325315325385,000619.05
1984-08-04319320311319701,000607.62
1984-08-033193283143221,259,000613.33
1984-08-023383483233241,756,000617.14
1984-08-013633673353423,283,000651.43
1984-07-3138238235435811,717,999681.91
1984-07-303133683133629,559,000689.52
1984-07-28307315307308297,000586.67
1984-07-27313314306310223,000590.48
1984-07-26310310301301371,000573.33
1984-07-25297300290290443,000552.38
1984-07-24293300291299311,000569.52
1984-07-23304306295296317,000563.81
1984-07-21305309304308205,000586.67
1984-07-20317320307309366,000588.57
1984-07-19316325315317533,000603.81
1984-07-18321323317317603,000603.81
1984-07-173303303193201,906,000609.52
1984-07-163353373293301,410,000628.57
1984-07-133263353173352,327,000638.10
1984-07-123363403273283,057,000624.76
1984-07-113263423233416,406,000649.52
1984-07-103343353213212,470,000611.43
1984-07-093303353273302,917,000628.57
1984-07-073303313253302,409,000628.57
1984-07-063223273183263,369,000620.95
1984-07-05315325315325772,000619.05
1984-07-043213223153201,091,000609.52
1984-07-033243243173221,037,000613.33
1984-07-023293313213212,979,000611.43
1984-06-303203293173252,394,000619.05
1984-06-293083233063152,955,000600
1984-06-283063153033032,077,000577.14
1984-06-272953072913051,358,000580.95
1984-06-26285299285290194,000552.38
1984-06-25285290285285259,000542.86
1984-06-23290300290290166,000552.38
1984-06-22290295290294150,000560
1984-06-21300301295297225,000565.71
1984-06-20300304298300612,000571.43
1984-06-19285303285297464,000565.71
1984-06-18279284276280210,000533.33
1984-06-16285285278280179,000533.33
1984-06-15280289280287168,000546.67
1984-06-14292295290290178,000552.38
1984-06-13295300291291231,000554.29
1984-06-12298301295295383,000561.91
1984-06-11298300295295125,000561.91
1984-06-08294300294299413,000569.52
1984-06-072993022922921,171,000556.19
1984-06-06295295291294242,000560
1984-06-05295300293294371,000560
1984-06-04294304291292637,000556.19
1984-06-02288290288289205,000550.48
1984-06-01289290284288188,000548.57
1984-05-31294295279290379,000552.38
1984-05-30285294285291463,000554.29
1984-05-29273290273281323,000535.24
1984-05-28276279273275230,000523.81
1984-05-26279281278278186,000529.52
1984-05-25289289285286241,000544.76
1984-05-24284295279290491,000552.38
1984-05-23270273268269220,000512.38
1984-05-22275278265273270,000520
1984-05-21280285278280140,000533.33
1984-05-19280284278281192,000535.24
1984-05-18280285280285273,000542.86
1984-05-17292293285286339,000544.76
1984-05-16292298291293308,000558.10
1984-05-15286300286291468,000554.29
1984-05-14300300286286438,000544.76
1984-05-11301305300300376,000571.43
1984-05-10305310301301501,000573.33
1984-05-09306310301301446,000573.33
1984-05-08307309305306416,000582.86
1984-05-07312314307307410,000584.76
1984-05-04317318311312425,000594.29
1984-05-02315318313318621,000605.71
1984-05-01318320315315620,000600
1984-04-28320323315318513,000605.71
1984-04-273273283203201,899,000609.52
1984-04-263293323213224,274,000613.33
1984-04-253173313163258,236,000619.05
1984-04-243213223123171,680,000603.81
1984-04-233183223163191,634,000607.62
1984-04-21315320313315990,000600
1984-04-20307314305314802,000598.10
1984-04-193213213053051,944,000580.95
1984-04-183163253163225,185,000613.33
1984-04-173193233113152,041,000600
1984-04-163153193113141,325,000598.10
1984-04-133193253073078,461,000584.76
1984-04-123073193033155,225,000600
1984-04-113103173053078,204,000584.76
1984-04-102973102813103,188,000590.48
1984-04-092862992862951,259,000561.91
1984-04-072953002852901,003,000552.38
1984-04-0630031329530310,765,999577.14
1984-04-0529431529430514,729,999580.95
1984-04-0425828825828510,148,999542.86
1984-04-03257258256256678,000487.62
1984-04-02257258254257318,000489.52
1984-03-31259260255255586,000485.71
1984-03-30249259249257816,000489.52
1984-03-29247248245248122,000472.38
1984-03-28250250241243350,000462.86
1984-03-27241247240247243,000470.48
1984-03-26237244237240250,000457.14
1984-03-24236238236237373,000451.43
1984-03-23236238235237427,000451.43
1984-03-22235236234236442,000449.52
1984-03-21237237236236359,000449.52
1984-03-19238239238238235,000453.33
1984-03-172402432372371,064,000451.43
1984-03-16242245242244203,000464.76
1984-03-15239245237241481,000459.05
1984-03-14237238236237150,000451.43
1984-03-1323623723623686,000449.52
1984-03-1223523723523570,000447.62
1984-03-09237237233235182,000447.62
1984-03-0823623723523649,000449.52
1984-03-07232235232235195,000447.62
1984-03-06236236232232504,000441.91
1984-03-05237237236236146,000449.52
1984-03-0323723723623775,000451.43
1984-03-0223723723623796,000451.43
1984-03-01237237236237187,000451.43
1984-02-29237240236236192,000449.52
1984-02-28237237236237303,000451.43
1984-02-2723823823723731,000451.43
1984-02-25238240236240151,000457.14
1984-02-24237237236237171,000451.43
1984-02-23237237236236180,000449.52
1984-02-22237238236237258,000451.43
1984-02-21237237236237238,000451.43
1984-02-20238238236236117,000449.52
1984-02-18236240236238233,000453.33
1984-02-17238238237237240,000451.43
1984-02-16238239238238154,000453.33
1984-02-1523923923923947,000455.24
1984-02-14240240238240104,000457.14
1984-02-1324024124024045,000457.14
1984-02-10241241240240115,000457.14
1984-02-09243243242242107,000460.95
1984-02-0824524524224398,000462.86
1984-02-07243245242245158,000466.67
1984-02-06242243241242237,000460.95
1984-02-0424324324224287,000460.95
1984-02-03242243242243112,000462.86
1984-02-02244245243243193,000462.86
1984-02-01246247244244660,000464.76
1984-01-3125025324724886,000472.38
1984-01-30252252246247280,000470.48
1984-01-28250256246247106,000470.48
1984-01-2725325725225274,000480
1984-01-26256257253254147,000483.81
1984-01-25255256254255262,000485.71
1984-01-24257257255255199,000485.71
1984-01-23253257252257118,000489.52
1984-01-21254257252252145,000480
1984-01-20258258254255133,000485.71
1984-01-19257259255258155,000491.43
1984-01-18265265252252547,000480
1984-01-17268270266266735,000506.67
1984-01-132662742642653,185,000504.76
1984-01-122622632562631,616,000500.95
1984-01-11255262254262886,000499.05
1984-01-10260260253253443,000481.91
1984-01-09255255251254218,000483.81
1984-01-07251256251256262,000487.62
1984-01-06250253250250229,000476.19
1984-01-05251253250250227,000476.19
1984-01-04251254250250106,000476.19

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