2871 (株)ニチレイ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 738 | 763 | 729 | 763 | 197,000 | 763 |
| 1991-12-27 | 739 | 739 | 728 | 728 | 123,000 | 728 |
| 1991-12-26 | 730 | 739 | 726 | 726 | 249,000 | 726 |
| 1991-12-25 | 719 | 747 | 719 | 726 | 240,000 | 726 |
| 1991-12-24 | 730 | 736 | 700 | 709 | 254,000 | 709 |
| 1991-12-20 | 703 | 737 | 703 | 722 | 117,000 | 722 |
| 1991-12-19 | 713 | 723 | 702 | 702 | 127,000 | 702 |
| 1991-12-18 | 730 | 745 | 721 | 743 | 146,000 | 743 |
| 1991-12-17 | 725 | 739 | 723 | 731 | 139,000 | 731 |
| 1991-12-16 | 725 | 725 | 710 | 725 | 207,000 | 725 |
| 1991-12-13 | 728 | 738 | 702 | 728 | 1,631,000 | 728 |
| 1991-12-12 | 685 | 703 | 685 | 688 | 785,000 | 688 |
| 1991-12-11 | 724 | 724 | 680 | 690 | 550,000 | 690 |
| 1991-12-10 | 740 | 740 | 726 | 728 | 308,000 | 728 |
| 1991-12-09 | 730 | 746 | 730 | 746 | 66,000 | 746 |
| 1991-12-06 | 750 | 755 | 742 | 746 | 128,000 | 746 |
| 1991-12-05 | 755 | 755 | 751 | 752 | 134,000 | 752 |
| 1991-12-04 | 745 | 759 | 742 | 758 | 175,000 | 758 |
| 1991-12-03 | 744 | 752 | 743 | 747 | 327,000 | 747 |
| 1991-12-02 | 742 | 758 | 741 | 743 | 154,000 | 743 |
| 1991-11-29 | 761 | 761 | 751 | 761 | 144,000 | 761 |
| 1991-11-28 | 776 | 776 | 760 | 761 | 143,000 | 761 |
| 1991-11-27 | 786 | 786 | 780 | 780 | 116,000 | 780 |
| 1991-11-26 | 766 | 786 | 763 | 780 | 144,000 | 780 |
| 1991-11-25 | 766 | 767 | 755 | 766 | 101,000 | 766 |
| 1991-11-22 | 766 | 777 | 766 | 766 | 109,000 | 766 |
| 1991-11-21 | 786 | 786 | 766 | 773 | 99,000 | 773 |
| 1991-11-20 | 757 | 787 | 757 | 766 | 169,000 | 766 |
| 1991-11-19 | 801 | 801 | 766 | 767 | 236,000 | 767 |
| 1991-11-18 | 785 | 789 | 781 | 781 | 276,000 | 781 |
| 1991-11-15 | 807 | 810 | 797 | 810 | 246,000 | 810 |
| 1991-11-14 | 792 | 800 | 787 | 797 | 119,000 | 797 |
| 1991-11-13 | 805 | 810 | 797 | 800 | 268,000 | 800 |
| 1991-11-12 | 790 | 809 | 782 | 807 | 339,000 | 807 |
| 1991-11-11 | 788 | 796 | 780 | 796 | 134,000 | 796 |
| 1991-11-08 | 804 | 808 | 795 | 808 | 262,000 | 808 |
| 1991-11-07 | 803 | 808 | 800 | 800 | 225,000 | 800 |
| 1991-11-06 | 808 | 809 | 801 | 809 | 145,000 | 809 |
| 1991-11-05 | 813 | 821 | 807 | 810 | 181,000 | 810 |
| 1991-11-01 | 825 | 833 | 815 | 823 | 211,000 | 823 |
| 1991-10-31 | 836 | 839 | 824 | 835 | 616,000 | 835 |
| 1991-10-30 | 835 | 838 | 832 | 835 | 728,000 | 835 |
| 1991-10-29 | 835 | 835 | 825 | 830 | 500,000 | 830 |
| 1991-10-28 | 824 | 835 | 824 | 825 | 221,000 | 825 |
| 1991-10-25 | 815 | 825 | 815 | 823 | 248,000 | 823 |
| 1991-10-24 | 827 | 835 | 825 | 825 | 314,000 | 825 |
| 1991-10-23 | 810 | 827 | 810 | 827 | 304,000 | 827 |
| 1991-10-22 | 821 | 825 | 818 | 820 | 432,000 | 820 |
| 1991-10-21 | 840 | 840 | 825 | 838 | 426,000 | 838 |
| 1991-10-18 | 826 | 835 | 816 | 834 | 611,000 | 834 |
| 1991-10-17 | 810 | 833 | 810 | 833 | 345,000 | 833 |
| 1991-10-16 | 790 | 840 | 789 | 840 | 946,000 | 840 |
| 1991-10-15 | 786 | 790 | 777 | 782 | 665,000 | 782 |
| 1991-10-14 | 793 | 800 | 786 | 786 | 383,000 | 786 |
| 1991-10-11 | 811 | 812 | 801 | 803 | 315,000 | 803 |
| 1991-10-09 | 830 | 840 | 815 | 839 | 391,000 | 839 |
| 1991-10-08 | 811 | 831 | 811 | 823 | 239,000 | 823 |
| 1991-10-07 | 845 | 845 | 831 | 831 | 269,000 | 831 |
| 1991-10-04 | 835 | 840 | 820 | 840 | 310,000 | 840 |
| 1991-10-03 | 829 | 846 | 810 | 834 | 485,000 | 834 |
| 1991-10-02 | 820 | 834 | 817 | 830 | 315,000 | 830 |
| 1991-10-01 | 809 | 838 | 809 | 835 | 740,000 | 835 |
| 1991-09-30 | 790 | 809 | 787 | 809 | 216,000 | 809 |
| 1991-09-27 | 805 | 812 | 795 | 799 | 392,000 | 799 |
| 1991-09-26 | 801 | 805 | 796 | 805 | 369,000 | 805 |
| 1991-09-25 | 805 | 810 | 791 | 801 | 303,000 | 801 |
| 1991-09-24 | 805 | 809 | 802 | 803 | 370,000 | 803 |
| 1991-09-20 | 810 | 819 | 798 | 798 | 616,000 | 798 |
| 1991-09-19 | 780 | 823 | 780 | 790 | 1,573,000 | 790 |
| 1991-09-18 | 782 | 800 | 780 | 783 | 397,000 | 783 |
| 1991-09-17 | 810 | 810 | 792 | 802 | 688,000 | 802 |
| 1991-09-13 | 791 | 804 | 786 | 804 | 3,006,000 | 804 |
| 1991-09-12 | 757 | 785 | 757 | 781 | 802,000 | 781 |
| 1991-09-11 | 768 | 784 | 766 | 766 | 683,000 | 766 |
| 1991-09-10 | 790 | 790 | 771 | 772 | 452,000 | 772 |
| 1991-09-09 | 794 | 806 | 785 | 788 | 1,154,000 | 788 |
| 1991-09-06 | 762 | 799 | 762 | 784 | 1,284,000 | 784 |
| 1991-09-05 | 762 | 776 | 760 | 772 | 590,000 | 772 |
| 1991-09-04 | 765 | 780 | 765 | 780 | 372,000 | 780 |
| 1991-09-03 | 790 | 790 | 765 | 775 | 301,000 | 775 |
| 1991-09-02 | 766 | 794 | 766 | 790 | 681,000 | 790 |
| 1991-08-30 | 749 | 766 | 748 | 766 | 195,000 | 766 |
| 1991-08-29 | 735 | 758 | 735 | 755 | 106,000 | 755 |
| 1991-08-28 | 729 | 730 | 721 | 725 | 252,000 | 725 |
| 1991-08-27 | 712 | 724 | 710 | 719 | 152,000 | 719 |
| 1991-08-26 | 740 | 742 | 722 | 722 | 292,000 | 722 |
| 1991-08-23 | 786 | 790 | 759 | 760 | 289,000 | 760 |
| 1991-08-22 | 795 | 800 | 790 | 793 | 353,000 | 793 |
| 1991-08-21 | 763 | 779 | 763 | 775 | 367,000 | 775 |
| 1991-08-20 | 753 | 776 | 731 | 759 | 252,000 | 759 |
| 1991-08-19 | 772 | 779 | 763 | 763 | 326,000 | 763 |
| 1991-08-16 | 773 | 791 | 772 | 772 | 292,000 | 772 |
| 1991-08-15 | 790 | 795 | 773 | 773 | 362,000 | 773 |
| 1991-08-14 | 775 | 790 | 774 | 790 | 198,000 | 790 |
| 1991-08-13 | 775 | 788 | 760 | 771 | 189,000 | 771 |
| 1991-08-12 | 790 | 795 | 771 | 790 | 363,000 | 790 |
| 1991-08-09 | 789 | 795 | 782 | 792 | 256,000 | 792 |
| 1991-08-08 | 785 | 790 | 780 | 790 | 223,000 | 790 |
| 1991-08-07 | 789 | 789 | 780 | 780 | 133,000 | 780 |
| 1991-08-06 | 788 | 788 | 779 | 779 | 88,000 | 779 |
| 1991-08-05 | 790 | 790 | 776 | 780 | 151,000 | 780 |
| 1991-08-02 | 770 | 786 | 766 | 780 | 308,000 | 780 |
| 1991-08-01 | 780 | 790 | 752 | 770 | 336,000 | 770 |
| 1991-07-31 | 795 | 799 | 782 | 799 | 503,000 | 799 |
| 1991-07-30 | 799 | 803 | 782 | 800 | 402,000 | 800 |
| 1991-07-29 | 790 | 800 | 790 | 799 | 141,000 | 799 |
| 1991-07-26 | 785 | 795 | 770 | 790 | 388,000 | 790 |
| 1991-07-25 | 780 | 789 | 770 | 785 | 275,000 | 785 |
| 1991-07-24 | 761 | 786 | 761 | 778 | 207,000 | 778 |
| 1991-07-23 | 757 | 768 | 755 | 758 | 177,000 | 758 |
| 1991-07-22 | 764 | 772 | 757 | 757 | 330,000 | 757 |
| 1991-07-19 | 758 | 779 | 751 | 764 | 225,000 | 764 |
| 1991-07-18 | 751 | 758 | 751 | 758 | 198,000 | 758 |
| 1991-07-17 | 765 | 766 | 758 | 758 | 232,000 | 758 |
| 1991-07-16 | 760 | 769 | 753 | 765 | 288,000 | 765 |
| 1991-07-15 | 751 | 751 | 748 | 750 | 223,000 | 750 |
| 1991-07-12 | 742 | 744 | 740 | 742 | 154,000 | 742 |
| 1991-07-11 | 726 | 742 | 725 | 742 | 261,000 | 742 |
| 1991-07-10 | 746 | 750 | 740 | 742 | 222,000 | 742 |
| 1991-07-09 | 716 | 765 | 705 | 745 | 427,000 | 745 |
| 1991-07-08 | 733 | 733 | 701 | 702 | 283,000 | 702 |
| 1991-07-05 | 745 | 745 | 732 | 733 | 244,000 | 733 |
| 1991-07-04 | 740 | 750 | 732 | 745 | 400,000 | 745 |
| 1991-07-03 | 755 | 755 | 750 | 755 | 244,000 | 755 |
| 1991-07-02 | 772 | 780 | 752 | 755 | 376,000 | 755 |
| 1991-07-01 | 772 | 790 | 768 | 780 | 549,000 | 780 |
| 1991-06-28 | 779 | 779 | 759 | 759 | 209,000 | 759 |
| 1991-06-27 | 769 | 772 | 750 | 769 | 317,000 | 769 |
| 1991-06-26 | 774 | 778 | 769 | 773 | 463,000 | 773 |
| 1991-06-25 | 770 | 771 | 757 | 771 | 298,000 | 771 |
| 1991-06-24 | 788 | 788 | 771 | 772 | 234,000 | 772 |
| 1991-06-21 | 775 | 788 | 769 | 788 | 428,000 | 788 |
| 1991-06-20 | 767 | 780 | 767 | 777 | 333,000 | 777 |
| 1991-06-19 | 770 | 773 | 760 | 769 | 374,000 | 769 |
| 1991-06-18 | 776 | 778 | 770 | 770 | 444,000 | 770 |
| 1991-06-17 | 772 | 780 | 765 | 780 | 340,000 | 780 |
| 1991-06-14 | 780 | 789 | 780 | 789 | 2,244,000 | 789 |
| 1991-06-13 | 787 | 788 | 780 | 785 | 257,000 | 785 |
| 1991-06-12 | 790 | 793 | 785 | 788 | 398,000 | 788 |
| 1991-06-11 | 787 | 797 | 787 | 790 | 297,000 | 790 |
| 1991-06-10 | 806 | 806 | 785 | 787 | 388,000 | 787 |
| 1991-06-07 | 810 | 816 | 808 | 816 | 262,000 | 816 |
| 1991-06-06 | 824 | 824 | 804 | 810 | 368,000 | 810 |
| 1991-06-05 | 833 | 842 | 822 | 823 | 714,000 | 823 |
| 1991-06-04 | 852 | 862 | 850 | 862 | 427,000 | 862 |
| 1991-06-03 | 877 | 887 | 862 | 862 | 220,000 | 862 |
| 1991-05-31 | 880 | 888 | 880 | 887 | 348,000 | 887 |
| 1991-05-30 | 875 | 882 | 871 | 880 | 411,000 | 880 |
| 1991-05-29 | 874 | 875 | 861 | 872 | 238,000 | 872 |
| 1991-05-28 | 865 | 865 | 851 | 864 | 132,000 | 864 |
| 1991-05-27 | 875 | 875 | 855 | 855 | 378,000 | 855 |
| 1991-05-24 | 876 | 876 | 851 | 868 | 595,000 | 868 |
| 1991-05-23 | 872 | 875 | 861 | 874 | 331,000 | 874 |
| 1991-05-22 | 870 | 875 | 870 | 872 | 252,000 | 872 |
| 1991-05-21 | 855 | 870 | 855 | 870 | 191,000 | 870 |
| 1991-05-20 | 875 | 875 | 860 | 874 | 91,000 | 874 |
| 1991-05-17 | 868 | 868 | 861 | 865 | 132,000 | 865 |
| 1991-05-16 | 850 | 860 | 848 | 856 | 205,000 | 856 |
| 1991-05-15 | 860 | 866 | 848 | 850 | 180,000 | 850 |
| 1991-05-14 | 870 | 870 | 855 | 870 | 164,000 | 870 |
| 1991-05-13 | 845 | 870 | 845 | 860 | 147,000 | 860 |
| 1991-05-10 | 860 | 860 | 840 | 853 | 268,000 | 853 |
| 1991-05-09 | 850 | 860 | 835 | 860 | 327,000 | 860 |
| 1991-05-08 | 859 | 859 | 839 | 852 | 202,000 | 852 |
| 1991-05-07 | 857 | 864 | 842 | 849 | 114,000 | 849 |
| 1991-05-02 | 866 | 871 | 856 | 856 | 181,000 | 856 |
| 1991-05-01 | 877 | 877 | 860 | 860 | 122,000 | 860 |
| 1991-04-30 | 866 | 866 | 850 | 860 | 223,000 | 860 |
| 1991-04-26 | 865 | 865 | 840 | 846 | 399,000 | 846 |
| 1991-04-25 | 861 | 870 | 855 | 855 | 253,000 | 855 |
| 1991-04-24 | 880 | 885 | 870 | 870 | 308,000 | 870 |
| 1991-04-23 | 860 | 890 | 855 | 880 | 551,000 | 880 |
| 1991-04-22 | 861 | 869 | 855 | 860 | 131,000 | 860 |
| 1991-04-19 | 869 | 869 | 851 | 851 | 100,000 | 851 |
| 1991-04-18 | 869 | 870 | 851 | 860 | 207,000 | 860 |
| 1991-04-17 | 860 | 870 | 859 | 869 | 270,000 | 869 |
| 1991-04-16 | 859 | 864 | 858 | 858 | 270,000 | 858 |
| 1991-04-15 | 859 | 870 | 859 | 861 | 169,000 | 861 |
| 1991-04-12 | 856 | 859 | 850 | 859 | 162,000 | 859 |
| 1991-04-11 | 852 | 864 | 849 | 860 | 233,000 | 860 |
| 1991-04-10 | 851 | 862 | 851 | 851 | 135,000 | 851 |
| 1991-04-09 | 859 | 869 | 857 | 865 | 277,000 | 865 |
| 1991-04-08 | 881 | 888 | 869 | 869 | 205,000 | 869 |
| 1991-04-05 | 870 | 889 | 866 | 889 | 370,000 | 889 |
| 1991-04-04 | 865 | 875 | 865 | 874 | 130,000 | 874 |
| 1991-04-03 | 880 | 888 | 860 | 875 | 375,000 | 875 |
| 1991-04-02 | 868 | 875 | 861 | 874 | 252,000 | 874 |
| 1991-04-01 | 870 | 875 | 856 | 858 | 242,000 | 858 |
| 1991-03-29 | 885 | 885 | 869 | 875 | 366,000 | 875 |
| 1991-03-28 | 857 | 891 | 840 | 875 | 358,000 | 875 |
| 1991-03-27 | 896 | 910 | 865 | 865 | 989,000 | 865 |
| 1991-03-26 | 887 | 902 | 881 | 896 | 435,000 | 896 |
| 1991-03-25 | 870 | 880 | 870 | 879 | 5,494,000 | 879 |
| 1991-03-22 | 884 | 888 | 865 | 866 | 5,566,000 | 866 |
| 1991-03-20 | 882 | 890 | 876 | 876 | 559,000 | 876 |
| 1991-03-19 | 895 | 895 | 881 | 890 | 4,732,000 | 890 |
| 1991-03-18 | 893 | 902 | 885 | 885 | 4,657,000 | 885 |
| 1991-03-15 | 885 | 900 | 883 | 883 | 554,000 | 883 |
| 1991-03-14 | 871 | 875 | 870 | 875 | 404,000 | 875 |
| 1991-03-13 | 884 | 884 | 864 | 870 | 759,000 | 870 |
| 1991-03-12 | 887 | 900 | 879 | 888 | 1,949,000 | 888 |
| 1991-03-11 | 869 | 890 | 869 | 890 | 1,039,000 | 890 |
| 1991-03-08 | 869 | 869 | 850 | 867 | 1,578,000 | 867 |
| 1991-03-07 | 853 | 860 | 850 | 859 | 278,000 | 859 |
| 1991-03-06 | 855 | 858 | 829 | 855 | 616,000 | 855 |
| 1991-03-05 | 834 | 843 | 825 | 825 | 608,000 | 825 |
| 1991-03-04 | 845 | 850 | 825 | 844 | 245,000 | 844 |
| 1991-03-01 | 843 | 858 | 840 | 840 | 363,000 | 840 |
| 1991-02-28 | 850 | 860 | 848 | 859 | 488,000 | 859 |
| 1991-02-27 | 829 | 840 | 829 | 838 | 224,000 | 838 |
| 1991-02-26 | 860 | 860 | 848 | 848 | 507,000 | 848 |
| 1991-02-25 | 830 | 845 | 825 | 840 | 356,000 | 840 |
| 1991-02-22 | 863 | 876 | 832 | 840 | 918,000 | 840 |
| 1991-02-21 | 835 | 855 | 835 | 855 | 562,000 | 855 |
| 1991-02-20 | 843 | 853 | 835 | 845 | 323,000 | 845 |
| 1991-02-19 | 857 | 857 | 827 | 853 | 679,000 | 853 |
| 1991-02-18 | 860 | 860 | 848 | 857 | 684,000 | 857 |
| 1991-02-15 | 835 | 845 | 833 | 843 | 690,000 | 843 |
| 1991-02-14 | 845 | 849 | 835 | 848 | 427,000 | 848 |
| 1991-02-13 | 839 | 854 | 835 | 836 | 675,000 | 836 |
| 1991-02-12 | 826 | 835 | 814 | 835 | 676,000 | 835 |
| 1991-02-08 | 776 | 806 | 776 | 806 | 364,000 | 806 |
| 1991-02-07 | 785 | 785 | 769 | 780 | 198,000 | 780 |
| 1991-02-06 | 771 | 780 | 771 | 775 | 304,000 | 775 |
| 1991-02-05 | 761 | 761 | 746 | 761 | 181,000 | 761 |
| 1991-02-04 | 747 | 759 | 746 | 746 | 91,000 | 746 |
| 1991-02-01 | 738 | 755 | 738 | 746 | 260,000 | 746 |
| 1991-01-31 | 761 | 776 | 748 | 758 | 316,000 | 758 |
| 1991-01-30 | 760 | 768 | 750 | 761 | 181,000 | 761 |
| 1991-01-29 | 771 | 779 | 770 | 770 | 268,000 | 770 |
| 1991-01-28 | 776 | 779 | 759 | 770 | 207,000 | 770 |
| 1991-01-25 | 800 | 810 | 765 | 775 | 303,000 | 775 |
| 1991-01-24 | 797 | 805 | 780 | 800 | 336,000 | 800 |
| 1991-01-23 | 799 | 800 | 769 | 794 | 303,000 | 794 |
| 1991-01-22 | 805 | 815 | 790 | 800 | 340,000 | 800 |
| 1991-01-21 | 795 | 810 | 795 | 805 | 383,000 | 805 |
| 1991-01-18 | 823 | 840 | 780 | 820 | 899,000 | 820 |
| 1991-01-17 | 775 | 823 | 775 | 815 | 213,000 | 815 |
| 1991-01-16 | 759 | 805 | 745 | 795 | 155,000 | 795 |
| 1991-01-14 | 785 | 819 | 785 | 819 | 130,000 | 819 |
| 1991-01-11 | 787 | 805 | 785 | 805 | 377,000 | 805 |
| 1991-01-10 | 775 | 790 | 775 | 785 | 283,000 | 785 |
| 1991-01-09 | 763 | 805 | 763 | 805 | 177,000 | 805 |
| 1991-01-08 | 785 | 785 | 765 | 770 | 164,000 | 770 |
| 1991-01-07 | 785 | 799 | 780 | 785 | 219,000 | 785 |
| 1991-01-04 | 791 | 805 | 791 | 805 | 125,000 | 805 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株