2871 (株)ニチレイの時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	470	479	470	471	247,000	897.14
1985-12-27	471	478	465	467	420,000	889.52
1985-12-26	482	485	478	478	611,000	910.48
1985-12-25	481	482	478	482	451,000	918.10
1985-12-24	480	484	478	480	162,000	914.29
1985-12-23	461	480	461	478	145,000	910.48
1985-12-21	483	483	455	456	160,000	868.57
1985-12-20	477	479	475	479	214,000	912.38
1985-12-19	474	480	471	475	565,000	904.76
1985-12-18	476	476	471	475	129,000	904.76
1985-12-17	479	479	471	471	180,000	897.14
1985-12-16	469	475	463	474	248,000	902.86
1985-12-13	455	460	455	460	762,000	876.19
1985-12-12	460	460	455	455	464,000	866.67
1985-12-11	453	463	450	455	277,000	866.67
1985-12-10	450	453	445	448	164,000	853.33
1985-12-09	455	459	453	453	603,000	862.86
1985-12-07	453	457	452	455	251,000	866.67
1985-12-06	468	468	457	457	294,000	870.48
1985-12-05	469	469	465	465	194,000	885.71
1985-12-04	462	470	460	466	177,000	887.62
1985-12-03	468	470	464	464	427,000	883.81
1985-12-02	462	464	462	463	139,000	881.91
1985-11-30	461	475	460	460	74,000	876.19
1985-11-29	470	470	460	460	78,000	876.19
1985-11-28	461	467	460	467	389,000	889.52
1985-11-27	454	470	454	460	179,000	876.19
1985-11-26	450	458	448	450	313,000	857.14
1985-11-25	450	451	448	450	457,000	857.14
1985-11-22	455	455	448	450	488,000	857.14
1985-11-21	458	459	447	451	655,000	859.05
1985-11-20	460	463	451	456	1,044,000	868.57
1985-11-19	468	470	463	465	245,000	885.71
1985-11-18	470	471	467	468	93,000	891.43
1985-11-16	469	475	468	469	67,000	893.33
1985-11-15	469	474	466	466	182,000	887.62
1985-11-14	475	477	465	470	243,000	895.24
1985-11-13	476	488	476	476	99,000	906.67
1985-11-12	491	496	475	479	696,000	912.38
1985-11-11	499	500	489	489	363,000	931.43
1985-11-08	499	503	485	489	630,000	931.43
1985-11-07	499	499	490	493	566,000	939.05
1985-11-06	477	489	475	489	1,184,000	931.43
1985-11-05	477	477	475	477	134,000	908.57
1985-11-02	475	476	472	475	85,000	904.76
1985-11-01	477	480	471	475	322,000	904.76
1985-10-31	475	476	470	475	190,000	904.76
1985-10-30	477	477	470	475	152,000	904.76
1985-10-29	473	478	466	477	434,000	908.57
1985-10-28	469	471	464	468	223,000	891.43
1985-10-26	474	474	460	470	223,000	895.24
1985-10-25	485	489	476	476	235,000	906.67
1985-10-24	481	486	475	480	278,000	914.29
1985-10-23	491	495	487	487	524,000	927.62
1985-10-22	492	496	491	491	378,000	935.24
1985-10-21	491	495	491	492	126,000	937.14
1985-10-19	494	494	488	490	223,000	933.33
1985-10-18	491	504	491	492	571,000	937.14
1985-10-17	500	500	491	491	280,000	935.24
1985-10-16	504	507	497	498	665,000	948.57
1985-10-15	505	510	501	501	968,000	954.29
1985-10-14	500	502	495	502	542,000	956.19
1985-10-11	500	502	496	496	293,000	944.76
1985-10-09	501	504	498	500	725,000	952.38
1985-10-08	501	507	500	505	327,000	961.91
1985-10-07	510	514	498	499	1,003,000	950.48
1985-10-05	498	508	497	508	508,000	967.62
1985-10-04	510	510	494	500	1,152,000	952.38
1985-10-03	505	515	501	504	839,000	960
1985-10-02	510	519	502	502	1,310,000	956.19
1985-10-01	520	520	504	510	1,415,000	971.43
1985-09-30	524	530	516	528	2,735,000	1,005.71
1985-09-28	517	525	506	520	1,053,000	990.48
1985-09-27	530	534	510	512	3,940,000	975.24
1985-09-26	507	535	507	520	10,929,999	990.48
1985-09-25	488	508	482	507	4,195,000	965.71
1985-09-24	487	488	475	481	1,121,000	916.19
1985-09-21	490	496	482	482	1,841,000	918.10
1985-09-20	484	495	476	485	3,834,000	923.81
1985-09-19	457	475	456	475	1,569,000	904.76
1985-09-18	465	465	455	455	459,000	866.67
1985-09-17	462	467	456	465	546,000	885.71
1985-09-13	452	455	448	452	448,000	860.95
1985-09-12	453	455	451	452	105,000	860.95
1985-09-11	458	462	454	454	494,000	864.76
1985-09-10	451	467	451	463	324,000	881.91
1985-09-09	460	460	452	453	251,000	862.86
1985-09-07	465	466	460	460	205,000	876.19
1985-09-06	470	473	460	460	710,000	876.19
1985-09-05	470	475	468	470	596,000	895.24
1985-09-04	475	479	466	470	923,000	895.24
1985-09-03	484	488	472	475	2,341,000	904.76
1985-09-02	483	490	476	480	7,846,000	914.29
1985-08-31	464	483	462	480	4,009,000	914.29
1985-08-30	464	472	460	460	2,283,000	876.19
1985-08-29	454	461	454	459	1,486,000	874.29
1985-08-28	453	464	453	453	2,222,000	862.86
1985-08-27	458	463	453	453	675,000	862.86
1985-08-26	469	473	453	453	1,219,000	862.86
1985-08-24	465	472	463	469	1,699,000	893.33
1985-08-23	470	476	461	462	4,745,000	880
1985-08-22	457	468	455	462	3,148,000	880
1985-08-21	450	467	448	462	6,349,000	880
1985-08-20	444	449	440	444	505,000	845.71
1985-08-19	434	446	430	443	959,000	843.81
1985-08-17	431	440	426	426	354,000	811.43
1985-08-16	439	440	427	433	539,000	824.76
1985-08-15	426	434	425	429	315,000	817.14
1985-08-14	430	431	425	427	47,000	813.33
1985-08-13	436	436	430	430	200,000	819.05
1985-08-12	435	435	425	435	261,000	828.57
1985-08-09	430	440	430	440	203,000	838.10
1985-08-08	442	445	430	435	327,000	828.57
1985-08-07	449	450	440	447	1,406,000	851.43
1985-08-06	439	452	435	449	1,306,000	855.24
1985-08-05	450	453	437	442	1,232,000	841.91
1985-08-03	425	445	425	445	531,000	847.62
1985-08-02	429	430	420	429	456,000	817.14
1985-08-01	429	436	422	424	826,000	807.62
1985-07-31	421	421	414	414	278,000	788.57
1985-07-30	434	435	425	426	294,000	811.43
1985-07-29	419	438	419	435	465,000	828.57
1985-07-27	411	423	411	423	342,000	805.71
1985-07-26	416	420	410	414	373,000	788.57
1985-07-25	425	425	418	418	304,000	796.19
1985-07-24	420	424	420	424	224,000	807.62
1985-07-23	417	424	417	420	236,000	800
1985-07-22	420	420	416	419	112,000	798.10
1985-07-20	421	425	416	420	56,000	800
1985-07-19	420	427	416	416	115,000	792.38
1985-07-18	429	429	419	420	232,000	800
1985-07-17	427	430	423	424	156,000	807.62
1985-07-16	423	428	420	425	200,000	809.52
1985-07-15	425	433	405	414	284,000	788.57
1985-07-12	433	435	426	430	499,000	819.05
1985-07-11	442	450	433	433	864,000	824.76
1985-07-10	439	444	435	442	693,000	841.91
1985-07-09	445	445	436	436	676,000	830.48
1985-07-08	445	454	440	440	1,003,000	838.10
1985-07-06	446	448	443	447	588,000	851.43
1985-07-05	450	458	447	448	3,858,000	853.33
1985-07-04	439	444	435	444	504,000	845.71
1985-07-03	438	447	435	436	721,000	830.48
1985-07-02	444	448	432	433	735,000	824.76
1985-07-01	451	451	440	445	1,702,000	847.62
1985-06-29	439	450	439	450	3,514,000	857.14
1985-06-28	437	441	431	436	1,208,000	830.48
1985-06-27	444	444	426	440	1,529,000	838.10
1985-06-26	435	448	428	440	7,058,000	838.10
1985-06-25	414	434	414	430	1,748,000	819.05
1985-06-24	410	415	408	412	367,000	784.76
1985-06-22	410	410	404	405	223,000	771.43
1985-06-21	410	410	408	410	226,000	780.95
1985-06-20	411	411	406	410	520,000	780.95
1985-06-19	417	426	408	409	913,000	779.05
1985-06-18	413	420	412	417	190,000	794.29
1985-06-17	414	418	411	418	264,000	796.19
1985-06-15	407	412	407	411	150,000	782.86
1985-06-14	412	412	406	407	271,000	775.24
1985-06-13	411	415	409	412	240,000	784.76
1985-06-12	422	422	415	415	296,000	790.48
1985-06-11	407	415	407	415	425,000	790.48
1985-06-10	413	413	406	406	413,000	773.33
1985-06-07	415	419	410	411	461,000	782.86
1985-06-06	425	425	415	415	632,000	790.48
1985-06-05	412	425	410	425	470,000	809.52
1985-06-04	407	412	406	407	513,000	775.24
1985-06-03	425	425	410	412	894,000	784.76
1985-06-01	420	420	413	420	736,000	800
1985-05-31	418	418	408	410	413,000	780.95
1985-05-30	424	430	416	417	1,100,000	794.29
1985-05-29	440	442	428	429	7,126,000	817.14
1985-05-28	419	435	411	435	4,220,000	828.57
1985-05-27	410	420	406	419	3,411,000	798.10
1985-05-25	406	406	402	405	1,455,000	771.43
1985-05-24	388	391	385	386	246,000	735.24
1985-05-23	390	390	381	385	291,000	733.33
1985-05-22	397	398	388	393	264,000	748.57
1985-05-21	385	398	382	398	429,000	758.10
1985-05-20	383	387	382	383	97,000	729.52
1985-05-18	381	384	380	380	198,000	723.81
1985-05-17	381	384	379	384	427,000	731.43
1985-05-16	381	385	380	385	157,000	733.33
1985-05-15	385	387	381	381	221,000	725.71
1985-05-14	387	388	382	388	161,000	739.05
1985-05-13	382	390	382	382	138,000	727.62
1985-05-10	382	388	381	381	207,000	725.71
1985-05-09	385	389	383	383	172,000	729.52
1985-05-08	385	391	385	390	164,000	742.86
1985-05-07	390	394	381	390	288,000	742.86
1985-05-04	395	397	391	395	182,000	752.38
1985-05-02	395	395	390	394	210,000	750.48
1985-05-01	388	400	385	397	430,000	756.19
1985-04-30	383	390	383	388	122,000	739.05
1985-04-27	380	390	380	381	146,000	725.71
1985-04-26	380	385	380	380	450,000	723.81
1985-04-25	378	388	378	380	173,000	723.81
1985-04-24	381	383	376	383	366,000	729.52
1985-04-23	380	384	378	378	225,000	720
1985-04-22	381	388	381	384	126,000	731.43
1985-04-20	378	384	377	380	192,000	723.81
1985-04-19	384	385	376	380	483,000	723.81
1985-04-18	400	404	385	391	1,640,000	744.76
1985-04-17	380	400	380	398	524,000	758.10
1985-04-16	400	400	377	380	554,000	723.81
1985-04-15	398	403	398	399	346,000	760
1985-04-12	399	403	395	403	579,000	767.62
1985-04-11	396	402	396	400	488,000	761.91
1985-04-10	399	404	395	395	987,000	752.38
1985-04-09	405	407	398	399	932,000	760
1985-04-08	412	419	402	402	2,263,000	765.71
1985-04-06	395	409	393	409	737,000	779.05
1985-04-05	403	407	395	395	1,077,000	752.38
1985-04-04	410	414	401	404	2,926,000	769.52
1985-04-03	403	411	401	405	3,241,000	771.43
1985-04-02	403	409	401	401	3,885,000	763.81
1985-04-01	395	398	388	393	892,000	748.57
1985-03-30	387	390	385	390	163,000	742.86
1985-03-29	395	395	384	386	725,000	735.24
1985-03-28	388	397	388	395	2,008,000	752.38
1985-03-27	371	385	365	373	1,020,000	710.48
1985-03-26	378	379	375	376	583,000	716.19
1985-03-25	385	386	378	378	481,000	720
1985-03-23	380	385	380	385	153,000	733.33
1985-03-22	385	390	380	380	395,000	723.81
1985-03-20	381	386	381	385	2,142,000	733.33
1985-03-19	382	383	380	381	510,000	725.71
1985-03-18	381	385	380	380	465,000	723.81
1985-03-16	382	385	380	383	175,000	729.52
1985-03-15	380	386	379	386	679,000	735.24
1985-03-14	385	388	378	380	404,000	723.81
1985-03-13	388	392	383	383	650,000	729.52
1985-03-12	390	390	385	386	534,000	735.24
1985-03-11	391	401	387	392	1,782,000	746.67
1985-03-08	393	393	382	386	1,572,000	735.24
1985-03-07	400	405	395	396	4,516,000	754.29
1985-03-06	390	407	390	400	15,620,999	761.91
1985-03-05	364	384	360	383	1,844,000	729.52
1985-03-04	350	362	350	354	409,000	674.29
1985-03-02	348	350	348	350	277,000	666.67
1985-03-01	348	350	347	348	360,000	662.86
1985-02-28	350	355	348	350	306,000	666.67
1985-02-27	350	353	347	350	219,000	666.67
1985-02-26	351	351	346	350	289,000	666.67
1985-02-25	353	359	350	351	209,000	668.57
1985-02-23	351	356	350	355	189,000	676.19
1985-02-22	353	358	351	351	338,000	668.57
1985-02-21	353	355	351	351	180,000	668.57
1985-02-20	356	360	353	353	279,000	672.38
1985-02-19	359	362	355	355	229,000	676.19
1985-02-18	368	368	359	359	378,000	683.81
1985-02-16	364	368	358	368	249,000	700.95
1985-02-15	354	361	354	358	459,000	681.91
1985-02-14	355	357	353	353	190,000	672.38
1985-02-13	353	359	353	354	268,000	674.29
1985-02-12	361	364	360	360	320,000	685.71
1985-02-08	364	369	363	363	190,000	691.43
1985-02-07	363	370	362	368	254,000	700.95
1985-02-06	355	365	355	355	431,000	676.19
1985-02-05	365	365	352	352	610,000	670.48
1985-02-04	380	380	361	361	765,000	687.62
1985-02-02	380	386	375	380	837,000	723.81
1985-02-01	389	392	380	380	1,856,000	723.81
1985-01-31	393	397	385	386	4,763,000	735.24
1985-01-30	372	390	371	390	5,441,000	742.86
1985-01-29	373	373	368	370	756,000	704.76
1985-01-28	374	374	369	370	465,000	704.76
1985-01-26	372	374	368	374	489,000	712.38
1985-01-25	374	374	366	370	763,000	704.76
1985-01-24	375	378	371	371	2,120,000	706.67
1985-01-23	366	375	365	375	2,486,000	714.29
1985-01-22	365	374	364	366	2,861,000	697.14
1985-01-21	365	367	362	364	1,703,000	693.33
1985-01-19	364	367	362	365	1,096,000	695.24
1985-01-18	355	365	355	359	1,466,000	683.81
1985-01-17	352	358	351	353	360,000	672.38
1985-01-16	359	360	354	355	669,000	676.19
1985-01-14	360	360	356	356	484,000	678.10
1985-01-11	357	363	355	360	1,375,000	685.71
1985-01-10	365	366	354	354	1,758,000	674.29
1985-01-09	350	369	348	366	4,666,000	697.14
1985-01-08	349	350	347	347	841,000	660.95
1985-01-07	348	351	342	342	1,677,000	651.43
1985-01-05	346	353	345	351	1,177,000	668.57
1985-01-04	340	345	335	345	173,000	657.14

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

2871 (株)ニチレイ の時系列データ [1985年度]

2871 (株)ニチレイの時系列データ [1985年度]