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
1991-12-30738763729763197,0001,526
1991-12-27739739728728123,0001,456
1991-12-26730739726726249,0001,452
1991-12-25719747719726240,0001,452
1991-12-24730736700709254,0001,418
1991-12-20703737703722117,0001,444
1991-12-19713723702702127,0001,404
1991-12-18730745721743146,0001,486
1991-12-17725739723731139,0001,462
1991-12-16725725710725207,0001,450
1991-12-137287387027281,631,0001,456
1991-12-12685703685688785,0001,376
1991-12-11724724680690550,0001,380
1991-12-10740740726728308,0001,456
1991-12-0973074673074666,0001,492
1991-12-06750755742746128,0001,492
1991-12-05755755751752134,0001,504
1991-12-04745759742758175,0001,516
1991-12-03744752743747327,0001,494
1991-12-02742758741743154,0001,486
1991-11-29761761751761144,0001,522
1991-11-28776776760761143,0001,522
1991-11-27786786780780116,0001,560
1991-11-26766786763780144,0001,560
1991-11-25766767755766101,0001,532
1991-11-22766777766766109,0001,532
1991-11-2178678676677399,0001,546
1991-11-20757787757766169,0001,532
1991-11-19801801766767236,0001,534
1991-11-18785789781781276,0001,562
1991-11-15807810797810246,0001,620
1991-11-14792800787797119,0001,594
1991-11-13805810797800268,0001,600
1991-11-12790809782807339,0001,614
1991-11-11788796780796134,0001,592
1991-11-08804808795808262,0001,616
1991-11-07803808800800225,0001,600
1991-11-06808809801809145,0001,618
1991-11-05813821807810181,0001,620
1991-11-01825833815823211,0001,646
1991-10-31836839824835616,0001,670
1991-10-30835838832835728,0001,670
1991-10-29835835825830500,0001,660
1991-10-28824835824825221,0001,650
1991-10-25815825815823248,0001,646
1991-10-24827835825825314,0001,650
1991-10-23810827810827304,0001,654
1991-10-22821825818820432,0001,640
1991-10-21840840825838426,0001,676
1991-10-18826835816834611,0001,668
1991-10-17810833810833345,0001,666
1991-10-16790840789840946,0001,680
1991-10-15786790777782665,0001,564
1991-10-14793800786786383,0001,572
1991-10-11811812801803315,0001,606
1991-10-09830840815839391,0001,678
1991-10-08811831811823239,0001,646
1991-10-07845845831831269,0001,662
1991-10-04835840820840310,0001,680
1991-10-03829846810834485,0001,668
1991-10-02820834817830315,0001,660
1991-10-01809838809835740,0001,670
1991-09-30790809787809216,0001,618
1991-09-27805812795799392,0001,598
1991-09-26801805796805369,0001,610
1991-09-25805810791801303,0001,602
1991-09-24805809802803370,0001,606
1991-09-20810819798798616,0001,596
1991-09-197808237807901,573,0001,580
1991-09-18782800780783397,0001,566
1991-09-17810810792802688,0001,604
1991-09-137918047868043,006,0001,608
1991-09-12757785757781802,0001,562
1991-09-11768784766766683,0001,532
1991-09-10790790771772452,0001,544
1991-09-097948067857881,154,0001,576
1991-09-067627997627841,284,0001,568
1991-09-05762776760772590,0001,544
1991-09-04765780765780372,0001,560
1991-09-03790790765775301,0001,550
1991-09-02766794766790681,0001,580
1991-08-30749766748766195,0001,532
1991-08-29735758735755106,0001,510
1991-08-28729730721725252,0001,450
1991-08-27712724710719152,0001,438
1991-08-26740742722722292,0001,444
1991-08-23786790759760289,0001,520
1991-08-22795800790793353,0001,586
1991-08-21763779763775367,0001,550
1991-08-20753776731759252,0001,518
1991-08-19772779763763326,0001,526
1991-08-16773791772772292,0001,544
1991-08-15790795773773362,0001,546
1991-08-14775790774790198,0001,580
1991-08-13775788760771189,0001,542
1991-08-12790795771790363,0001,580
1991-08-09789795782792256,0001,584
1991-08-08785790780790223,0001,580
1991-08-07789789780780133,0001,560
1991-08-0678878877977988,0001,558
1991-08-05790790776780151,0001,560
1991-08-02770786766780308,0001,560
1991-08-01780790752770336,0001,540
1991-07-31795799782799503,0001,598
1991-07-30799803782800402,0001,600
1991-07-29790800790799141,0001,598
1991-07-26785795770790388,0001,580
1991-07-25780789770785275,0001,570
1991-07-24761786761778207,0001,556
1991-07-23757768755758177,0001,516
1991-07-22764772757757330,0001,514
1991-07-19758779751764225,0001,528
1991-07-18751758751758198,0001,516
1991-07-17765766758758232,0001,516
1991-07-16760769753765288,0001,530
1991-07-15751751748750223,0001,500
1991-07-12742744740742154,0001,484
1991-07-11726742725742261,0001,484
1991-07-10746750740742222,0001,484
1991-07-09716765705745427,0001,490
1991-07-08733733701702283,0001,404
1991-07-05745745732733244,0001,466
1991-07-04740750732745400,0001,490
1991-07-03755755750755244,0001,510
1991-07-02772780752755376,0001,510
1991-07-01772790768780549,0001,560
1991-06-28779779759759209,0001,518
1991-06-27769772750769317,0001,538
1991-06-26774778769773463,0001,546
1991-06-25770771757771298,0001,542
1991-06-24788788771772234,0001,544
1991-06-21775788769788428,0001,576
1991-06-20767780767777333,0001,554
1991-06-19770773760769374,0001,538
1991-06-18776778770770444,0001,540
1991-06-17772780765780340,0001,560
1991-06-147807897807892,244,0001,578
1991-06-13787788780785257,0001,570
1991-06-12790793785788398,0001,576
1991-06-11787797787790297,0001,580
1991-06-10806806785787388,0001,574
1991-06-07810816808816262,0001,632
1991-06-06824824804810368,0001,620
1991-06-05833842822823714,0001,646
1991-06-04852862850862427,0001,724
1991-06-03877887862862220,0001,724
1991-05-31880888880887348,0001,774
1991-05-30875882871880411,0001,760
1991-05-29874875861872238,0001,744
1991-05-28865865851864132,0001,728
1991-05-27875875855855378,0001,710
1991-05-24876876851868595,0001,736
1991-05-23872875861874331,0001,748
1991-05-22870875870872252,0001,744
1991-05-21855870855870191,0001,740
1991-05-2087587586087491,0001,748
1991-05-17868868861865132,0001,730
1991-05-16850860848856205,0001,712
1991-05-15860866848850180,0001,700
1991-05-14870870855870164,0001,740
1991-05-13845870845860147,0001,720
1991-05-10860860840853268,0001,706
1991-05-09850860835860327,0001,720
1991-05-08859859839852202,0001,704
1991-05-07857864842849114,0001,698
1991-05-02866871856856181,0001,712
1991-05-01877877860860122,0001,720
1991-04-30866866850860223,0001,720
1991-04-26865865840846399,0001,692
1991-04-25861870855855253,0001,710
1991-04-24880885870870308,0001,740
1991-04-23860890855880551,0001,760
1991-04-22861869855860131,0001,720
1991-04-19869869851851100,0001,702
1991-04-18869870851860207,0001,720
1991-04-17860870859869270,0001,738
1991-04-16859864858858270,0001,716
1991-04-15859870859861169,0001,722
1991-04-12856859850859162,0001,718
1991-04-11852864849860233,0001,720
1991-04-10851862851851135,0001,702
1991-04-09859869857865277,0001,730
1991-04-08881888869869205,0001,738
1991-04-05870889866889370,0001,778
1991-04-04865875865874130,0001,748
1991-04-03880888860875375,0001,750
1991-04-02868875861874252,0001,748
1991-04-01870875856858242,0001,716
1991-03-29885885869875366,0001,750
1991-03-28857891840875358,0001,750
1991-03-27896910865865989,0001,730
1991-03-26887902881896435,0001,792
1991-03-258708808708795,494,0001,758
1991-03-228848888658665,566,0001,732
1991-03-20882890876876559,0001,752
1991-03-198958958818904,732,0001,780
1991-03-188939028858854,657,0001,770
1991-03-15885900883883554,0001,766
1991-03-14871875870875404,0001,750
1991-03-13884884864870759,0001,740
1991-03-128879008798881,949,0001,776
1991-03-118698908698901,039,0001,780
1991-03-088698698508671,578,0001,734
1991-03-07853860850859278,0001,718
1991-03-06855858829855616,0001,710
1991-03-05834843825825608,0001,650
1991-03-04845850825844245,0001,688
1991-03-01843858840840363,0001,680
1991-02-28850860848859488,0001,718
1991-02-27829840829838224,0001,676
1991-02-26860860848848507,0001,696
1991-02-25830845825840356,0001,680
1991-02-22863876832840918,0001,680
1991-02-21835855835855562,0001,710
1991-02-20843853835845323,0001,690
1991-02-19857857827853679,0001,706
1991-02-18860860848857684,0001,714
1991-02-15835845833843690,0001,686
1991-02-14845849835848427,0001,696
1991-02-13839854835836675,0001,672
1991-02-12826835814835676,0001,670
1991-02-08776806776806364,0001,612
1991-02-07785785769780198,0001,560
1991-02-06771780771775304,0001,550
1991-02-05761761746761181,0001,522
1991-02-0474775974674691,0001,492
1991-02-01738755738746260,0001,492
1991-01-31761776748758316,0001,516
1991-01-30760768750761181,0001,522
1991-01-29771779770770268,0001,540
1991-01-28776779759770207,0001,540
1991-01-25800810765775303,0001,550
1991-01-24797805780800336,0001,600
1991-01-23799800769794303,0001,588
1991-01-22805815790800340,0001,600
1991-01-21795810795805383,0001,610
1991-01-18823840780820899,0001,640
1991-01-17775823775815213,0001,630
1991-01-16759805745795155,0001,590
1991-01-14785819785819130,0001,638
1991-01-11787805785805377,0001,610
1991-01-10775790775785283,0001,570
1991-01-09763805763805177,0001,610
1991-01-08785785765770164,0001,540
1991-01-07785799780785219,0001,570
1991-01-04791805791805125,0001,610

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