2871 (株)ニチレイ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 679 | 690 | 678 | 682 | 267,000 | 1,364 |
| 1992-12-29 | 678 | 687 | 678 | 678 | 318,000 | 1,356 |
| 1992-12-28 | 692 | 692 | 670 | 675 | 292,000 | 1,350 |
| 1992-12-25 | 686 | 694 | 684 | 693 | 533,000 | 1,386 |
| 1992-12-24 | 689 | 694 | 685 | 686 | 416,000 | 1,372 |
| 1992-12-22 | 688 | 695 | 688 | 695 | 305,000 | 1,390 |
| 1992-12-21 | 697 | 703 | 692 | 696 | 327,000 | 1,392 |
| 1992-12-18 | 705 | 707 | 696 | 696 | 347,000 | 1,392 |
| 1992-12-17 | 690 | 704 | 690 | 696 | 462,000 | 1,392 |
| 1992-12-16 | 708 | 708 | 684 | 700 | 657,000 | 1,400 |
| 1992-12-15 | 706 | 711 | 702 | 708 | 1,331,000 | 1,416 |
| 1992-12-14 | 696 | 708 | 696 | 708 | 679,000 | 1,416 |
| 1992-12-11 | 697 | 708 | 697 | 700 | 3,992,000 | 1,400 |
| 1992-12-10 | 689 | 697 | 685 | 694 | 2,194,000 | 1,388 |
| 1992-12-09 | 677 | 689 | 675 | 685 | 977,000 | 1,370 |
| 1992-12-08 | 657 | 675 | 654 | 670 | 704,000 | 1,340 |
| 1992-12-07 | 667 | 667 | 658 | 659 | 661,000 | 1,318 |
| 1992-12-04 | 675 | 675 | 665 | 670 | 422,000 | 1,340 |
| 1992-12-03 | 681 | 681 | 675 | 675 | 498,000 | 1,350 |
| 1992-12-02 | 679 | 683 | 675 | 681 | 480,000 | 1,362 |
| 1992-12-01 | 680 | 687 | 679 | 679 | 803,000 | 1,358 |
| 1992-11-30 | 690 | 694 | 680 | 687 | 697,000 | 1,374 |
| 1992-11-27 | 686 | 693 | 684 | 690 | 763,000 | 1,380 |
| 1992-11-26 | 672 | 695 | 671 | 686 | 1,218,000 | 1,372 |
| 1992-11-25 | 674 | 686 | 671 | 676 | 687,000 | 1,352 |
| 1992-11-24 | 680 | 680 | 673 | 673 | 468,000 | 1,346 |
| 1992-11-20 | 661 | 682 | 661 | 676 | 699,000 | 1,352 |
| 1992-11-19 | 673 | 674 | 663 | 670 | 625,000 | 1,340 |
| 1992-11-18 | 644 | 671 | 644 | 660 | 455,000 | 1,320 |
| 1992-11-17 | 640 | 644 | 636 | 640 | 401,000 | 1,280 |
| 1992-11-16 | 643 | 650 | 638 | 642 | 246,000 | 1,284 |
| 1992-11-13 | 642 | 648 | 637 | 643 | 1,045,000 | 1,286 |
| 1992-11-12 | 648 | 655 | 637 | 642 | 760,000 | 1,284 |
| 1992-11-11 | 650 | 655 | 646 | 649 | 311,000 | 1,298 |
| 1992-11-10 | 646 | 656 | 646 | 650 | 675,000 | 1,300 |
| 1992-11-09 | 660 | 665 | 650 | 650 | 370,000 | 1,300 |
| 1992-11-06 | 677 | 677 | 666 | 666 | 793,000 | 1,332 |
| 1992-11-05 | 660 | 682 | 655 | 680 | 1,845,000 | 1,360 |
| 1992-11-04 | 653 | 662 | 651 | 661 | 310,000 | 1,322 |
| 1992-11-02 | 643 | 655 | 643 | 650 | 437,000 | 1,300 |
| 1992-10-30 | 664 | 670 | 651 | 651 | 833,000 | 1,302 |
| 1992-10-29 | 675 | 679 | 669 | 674 | 848,000 | 1,348 |
| 1992-10-28 | 667 | 688 | 667 | 674 | 2,307,000 | 1,348 |
| 1992-10-27 | 660 | 662 | 650 | 658 | 557,000 | 1,316 |
| 1992-10-26 | 660 | 670 | 651 | 657 | 359,000 | 1,314 |
| 1992-10-23 | 651 | 654 | 645 | 650 | 465,000 | 1,300 |
| 1992-10-22 | 650 | 666 | 650 | 657 | 1,096,000 | 1,314 |
| 1992-10-21 | 655 | 660 | 648 | 657 | 394,000 | 1,314 |
| 1992-10-20 | 650 | 661 | 640 | 645 | 411,000 | 1,290 |
| 1992-10-19 | 661 | 666 | 639 | 640 | 282,000 | 1,280 |
| 1992-10-16 | 662 | 672 | 662 | 670 | 295,000 | 1,340 |
| 1992-10-15 | 653 | 672 | 652 | 672 | 327,000 | 1,344 |
| 1992-10-14 | 665 | 669 | 653 | 653 | 529,000 | 1,306 |
| 1992-10-13 | 653 | 661 | 644 | 659 | 288,000 | 1,318 |
| 1992-10-12 | 637 | 651 | 637 | 643 | 164,000 | 1,286 |
| 1992-10-09 | 640 | 649 | 637 | 637 | 1,532,000 | 1,274 |
| 1992-10-08 | 641 | 652 | 637 | 650 | 442,000 | 1,300 |
| 1992-10-07 | 650 | 660 | 636 | 636 | 411,000 | 1,272 |
| 1992-10-06 | 641 | 650 | 633 | 650 | 481,000 | 1,300 |
| 1992-10-05 | 640 | 652 | 640 | 642 | 417,000 | 1,284 |
| 1992-10-02 | 654 | 668 | 644 | 660 | 434,000 | 1,320 |
| 1992-10-01 | 641 | 646 | 632 | 633 | 235,000 | 1,266 |
| 1992-09-30 | 651 | 655 | 640 | 640 | 265,000 | 1,280 |
| 1992-09-29 | 660 | 660 | 638 | 640 | 222,000 | 1,280 |
| 1992-09-28 | 662 | 666 | 640 | 640 | 180,000 | 1,280 |
| 1992-09-25 | 669 | 672 | 663 | 666 | 354,000 | 1,332 |
| 1992-09-24 | 667 | 669 | 658 | 669 | 654,000 | 1,338 |
| 1992-09-22 | 637 | 660 | 637 | 648 | 375,000 | 1,296 |
| 1992-09-21 | 661 | 661 | 636 | 637 | 287,000 | 1,274 |
| 1992-09-18 | 636 | 650 | 631 | 650 | 309,000 | 1,300 |
| 1992-09-17 | 645 | 657 | 641 | 650 | 261,000 | 1,300 |
| 1992-09-16 | 660 | 664 | 645 | 645 | 223,000 | 1,290 |
| 1992-09-14 | 673 | 673 | 653 | 667 | 278,000 | 1,334 |
| 1992-09-11 | 674 | 682 | 653 | 653 | 1,557,000 | 1,306 |
| 1992-09-10 | 677 | 687 | 665 | 683 | 1,330,000 | 1,366 |
| 1992-09-09 | 650 | 671 | 640 | 671 | 563,000 | 1,342 |
| 1992-09-08 | 640 | 660 | 638 | 640 | 626,000 | 1,280 |
| 1992-09-07 | 654 | 664 | 641 | 641 | 307,000 | 1,282 |
| 1992-09-04 | 662 | 669 | 633 | 646 | 669,000 | 1,292 |
| 1992-09-03 | 637 | 669 | 630 | 661 | 677,000 | 1,322 |
| 1992-09-02 | 640 | 645 | 630 | 630 | 182,000 | 1,260 |
| 1992-09-01 | 660 | 660 | 641 | 649 | 315,000 | 1,298 |
| 1992-08-31 | 634 | 660 | 630 | 660 | 613,000 | 1,320 |
| 1992-08-28 | 625 | 661 | 618 | 655 | 669,000 | 1,310 |
| 1992-08-27 | 630 | 653 | 630 | 645 | 850,000 | 1,290 |
| 1992-08-26 | 594 | 622 | 594 | 620 | 261,000 | 1,240 |
| 1992-08-25 | 584 | 618 | 584 | 598 | 338,000 | 1,196 |
| 1992-08-24 | 596 | 622 | 588 | 614 | 701,000 | 1,228 |
| 1992-08-21 | 569 | 590 | 569 | 590 | 358,000 | 1,180 |
| 1992-08-20 | 552 | 578 | 551 | 563 | 288,000 | 1,126 |
| 1992-08-19 | 557 | 568 | 546 | 552 | 408,000 | 1,104 |
| 1992-08-18 | 574 | 574 | 556 | 557 | 255,000 | 1,114 |
| 1992-08-17 | 580 | 588 | 574 | 574 | 105,000 | 1,148 |
| 1992-08-14 | 571 | 579 | 571 | 579 | 769,000 | 1,158 |
| 1992-08-13 | 600 | 600 | 588 | 589 | 233,000 | 1,178 |
| 1992-08-12 | 598 | 600 | 585 | 600 | 325,000 | 1,200 |
| 1992-08-11 | 610 | 610 | 590 | 599 | 140,000 | 1,198 |
| 1992-08-10 | 601 | 601 | 590 | 600 | 177,000 | 1,200 |
| 1992-08-07 | 612 | 625 | 612 | 617 | 350,000 | 1,234 |
| 1992-08-06 | 620 | 634 | 618 | 629 | 346,000 | 1,258 |
| 1992-08-05 | 620 | 637 | 620 | 626 | 310,000 | 1,252 |
| 1992-08-04 | 612 | 621 | 612 | 621 | 377,000 | 1,242 |
| 1992-08-03 | 611 | 630 | 611 | 621 | 270,000 | 1,242 |
| 1992-07-31 | 630 | 637 | 624 | 624 | 573,000 | 1,248 |
| 1992-07-30 | 610 | 630 | 610 | 630 | 411,000 | 1,260 |
| 1992-07-29 | 614 | 616 | 606 | 614 | 480,000 | 1,228 |
| 1992-07-28 | 600 | 616 | 600 | 607 | 154,000 | 1,214 |
| 1992-07-27 | 620 | 635 | 607 | 620 | 396,000 | 1,240 |
| 1992-07-24 | 628 | 634 | 612 | 613 | 526,000 | 1,226 |
| 1992-07-23 | 614 | 632 | 611 | 625 | 585,000 | 1,250 |
| 1992-07-22 | 634 | 639 | 614 | 626 | 721,000 | 1,252 |
| 1992-07-21 | 640 | 644 | 634 | 637 | 413,000 | 1,274 |
| 1992-07-20 | 638 | 640 | 622 | 636 | 519,000 | 1,272 |
| 1992-07-17 | 653 | 658 | 645 | 646 | 723,000 | 1,292 |
| 1992-07-16 | 666 | 672 | 657 | 663 | 1,133,000 | 1,326 |
| 1992-07-15 | 650 | 674 | 649 | 669 | 2,551,000 | 1,338 |
| 1992-07-14 | 648 | 653 | 644 | 645 | 502,000 | 1,290 |
| 1992-07-13 | 648 | 654 | 638 | 654 | 751,000 | 1,308 |
| 1992-07-10 | 645 | 649 | 632 | 648 | 1,157,000 | 1,296 |
| 1992-07-09 | 639 | 652 | 635 | 644 | 957,000 | 1,288 |
| 1992-07-08 | 616 | 636 | 614 | 636 | 525,000 | 1,272 |
| 1992-07-07 | 635 | 637 | 623 | 634 | 255,000 | 1,268 |
| 1992-07-06 | 643 | 648 | 627 | 627 | 594,000 | 1,254 |
| 1992-07-03 | 625 | 658 | 616 | 643 | 1,631,000 | 1,286 |
| 1992-07-02 | 594 | 625 | 594 | 625 | 812,000 | 1,250 |
| 1992-07-01 | 595 | 595 | 575 | 595 | 233,000 | 1,190 |
| 1992-06-30 | 590 | 595 | 581 | 585 | 487,000 | 1,170 |
| 1992-06-29 | 598 | 598 | 580 | 583 | 186,000 | 1,166 |
| 1992-06-26 | 580 | 586 | 578 | 580 | 421,000 | 1,160 |
| 1992-06-25 | 580 | 580 | 566 | 571 | 286,000 | 1,142 |
| 1992-06-24 | 590 | 590 | 570 | 580 | 211,000 | 1,160 |
| 1992-06-23 | 571 | 580 | 565 | 578 | 322,000 | 1,156 |
| 1992-06-22 | 591 | 591 | 570 | 570 | 472,000 | 1,140 |
| 1992-06-19 | 590 | 590 | 578 | 590 | 451,000 | 1,180 |
| 1992-06-18 | 585 | 600 | 580 | 585 | 539,000 | 1,170 |
| 1992-06-17 | 600 | 602 | 590 | 592 | 700,000 | 1,184 |
| 1992-06-16 | 595 | 600 | 594 | 595 | 318,000 | 1,190 |
| 1992-06-15 | 592 | 600 | 591 | 593 | 345,000 | 1,186 |
| 1992-06-12 | 605 | 629 | 596 | 596 | 2,476,000 | 1,192 |
| 1992-06-11 | 603 | 620 | 603 | 610 | 545,000 | 1,220 |
| 1992-06-10 | 612 | 618 | 596 | 600 | 410,000 | 1,200 |
| 1992-06-09 | 600 | 610 | 597 | 609 | 131,000 | 1,218 |
| 1992-06-08 | 610 | 610 | 589 | 597 | 322,000 | 1,194 |
| 1992-06-05 | 593 | 602 | 592 | 600 | 283,000 | 1,200 |
| 1992-06-04 | 602 | 605 | 595 | 598 | 243,000 | 1,196 |
| 1992-06-03 | 613 | 618 | 596 | 599 | 576,000 | 1,198 |
| 1992-06-02 | 606 | 620 | 597 | 610 | 278,000 | 1,220 |
| 1992-06-01 | 610 | 620 | 593 | 596 | 168,000 | 1,192 |
| 1992-05-29 | 600 | 620 | 599 | 615 | 294,000 | 1,230 |
| 1992-05-28 | 593 | 600 | 591 | 599 | 165,000 | 1,198 |
| 1992-05-27 | 607 | 610 | 590 | 603 | 355,000 | 1,206 |
| 1992-05-26 | 620 | 620 | 616 | 616 | 213,000 | 1,232 |
| 1992-05-25 | 615 | 620 | 615 | 620 | 260,000 | 1,240 |
| 1992-05-22 | 625 | 626 | 611 | 615 | 233,000 | 1,230 |
| 1992-05-21 | 630 | 635 | 626 | 626 | 694,000 | 1,252 |
| 1992-05-20 | 617 | 620 | 610 | 610 | 151,000 | 1,220 |
| 1992-05-19 | 618 | 618 | 605 | 617 | 205,000 | 1,234 |
| 1992-05-18 | 619 | 619 | 603 | 615 | 127,000 | 1,230 |
| 1992-05-15 | 627 | 627 | 599 | 599 | 368,000 | 1,198 |
| 1992-05-14 | 626 | 633 | 626 | 630 | 389,000 | 1,260 |
| 1992-05-13 | 620 | 624 | 610 | 620 | 311,000 | 1,240 |
| 1992-05-12 | 619 | 623 | 600 | 606 | 272,000 | 1,212 |
| 1992-05-11 | 630 | 631 | 615 | 629 | 240,000 | 1,258 |
| 1992-05-08 | 630 | 637 | 616 | 630 | 416,000 | 1,260 |
| 1992-05-07 | 604 | 630 | 600 | 630 | 696,000 | 1,260 |
| 1992-05-06 | 578 | 607 | 574 | 607 | 615,000 | 1,214 |
| 1992-05-01 | 560 | 572 | 560 | 561 | 170,000 | 1,122 |
| 1992-04-30 | 570 | 571 | 550 | 571 | 192,000 | 1,142 |
| 1992-04-28 | 564 | 571 | 550 | 571 | 190,000 | 1,142 |
| 1992-04-27 | 553 | 569 | 550 | 560 | 131,000 | 1,120 |
| 1992-04-24 | 562 | 570 | 546 | 570 | 410,000 | 1,140 |
| 1992-04-23 | 551 | 562 | 545 | 558 | 339,000 | 1,116 |
| 1992-04-22 | 559 | 567 | 540 | 550 | 267,000 | 1,100 |
| 1992-04-21 | 565 | 575 | 550 | 551 | 334,000 | 1,102 |
| 1992-04-20 | 580 | 590 | 560 | 575 | 339,000 | 1,150 |
| 1992-04-17 | 590 | 590 | 570 | 570 | 448,000 | 1,140 |
| 1992-04-16 | 592 | 599 | 590 | 590 | 426,000 | 1,180 |
| 1992-04-15 | 593 | 600 | 583 | 590 | 591,000 | 1,180 |
| 1992-04-14 | 600 | 600 | 581 | 583 | 234,000 | 1,166 |
| 1992-04-13 | 620 | 620 | 576 | 600 | 381,000 | 1,200 |
| 1992-04-10 | 598 | 628 | 587 | 617 | 350,000 | 1,234 |
| 1992-04-09 | 617 | 635 | 576 | 576 | 524,000 | 1,152 |
| 1992-04-08 | 614 | 630 | 612 | 625 | 205,000 | 1,250 |
| 1992-04-07 | 650 | 651 | 623 | 636 | 148,000 | 1,272 |
| 1992-04-06 | 639 | 650 | 625 | 650 | 245,000 | 1,300 |
| 1992-04-03 | 643 | 651 | 630 | 639 | 404,000 | 1,278 |
| 1992-04-02 | 650 | 669 | 639 | 639 | 335,000 | 1,278 |
| 1992-04-01 | 668 | 674 | 645 | 645 | 211,000 | 1,290 |
| 1992-03-31 | 680 | 686 | 659 | 685 | 213,000 | 1,370 |
| 1992-03-30 | 666 | 676 | 655 | 676 | 129,000 | 1,352 |
| 1992-03-27 | 665 | 687 | 660 | 676 | 143,000 | 1,352 |
| 1992-03-26 | 688 | 688 | 675 | 675 | 139,000 | 1,350 |
| 1992-03-25 | 660 | 688 | 655 | 688 | 299,000 | 1,376 |
| 1992-03-24 | 672 | 677 | 662 | 663 | 218,000 | 1,326 |
| 1992-03-23 | 672 | 685 | 672 | 672 | 157,000 | 1,344 |
| 1992-03-19 | 645 | 671 | 631 | 671 | 848,000 | 1,342 |
| 1992-03-18 | 634 | 647 | 632 | 645 | 438,000 | 1,290 |
| 1992-03-17 | 645 | 652 | 623 | 647 | 559,000 | 1,294 |
| 1992-03-16 | 671 | 679 | 645 | 646 | 401,000 | 1,292 |
| 1992-03-13 | 670 | 698 | 670 | 695 | 1,804,000 | 1,390 |
| 1992-03-12 | 663 | 691 | 662 | 691 | 223,000 | 1,382 |
| 1992-03-11 | 663 | 670 | 663 | 670 | 152,000 | 1,340 |
| 1992-03-10 | 676 | 676 | 668 | 671 | 212,000 | 1,342 |
| 1992-03-09 | 675 | 685 | 672 | 685 | 92,000 | 1,370 |
| 1992-03-06 | 673 | 695 | 673 | 687 | 185,000 | 1,374 |
| 1992-03-05 | 679 | 679 | 671 | 673 | 252,000 | 1,346 |
| 1992-03-04 | 675 | 690 | 675 | 679 | 91,000 | 1,358 |
| 1992-03-03 | 689 | 695 | 680 | 681 | 183,000 | 1,362 |
| 1992-03-02 | 700 | 700 | 697 | 699 | 131,000 | 1,398 |
| 1992-02-28 | 687 | 697 | 685 | 697 | 133,000 | 1,394 |
| 1992-02-27 | 705 | 706 | 677 | 684 | 197,000 | 1,368 |
| 1992-02-26 | 683 | 695 | 676 | 695 | 211,000 | 1,390 |
| 1992-02-25 | 681 | 707 | 681 | 691 | 120,000 | 1,382 |
| 1992-02-24 | 695 | 699 | 681 | 681 | 107,000 | 1,362 |
| 1992-02-21 | 689 | 699 | 687 | 699 | 169,000 | 1,398 |
| 1992-02-20 | 691 | 700 | 673 | 681 | 110,000 | 1,362 |
| 1992-02-19 | 660 | 673 | 660 | 671 | 227,000 | 1,342 |
| 1992-02-18 | 701 | 701 | 671 | 673 | 81,000 | 1,346 |
| 1992-02-17 | 681 | 700 | 667 | 700 | 111,000 | 1,400 |
| 1992-02-14 | 706 | 706 | 689 | 689 | 212,000 | 1,378 |
| 1992-02-13 | 692 | 705 | 692 | 705 | 106,000 | 1,410 |
| 1992-02-12 | 707 | 707 | 691 | 700 | 155,000 | 1,400 |
| 1992-02-10 | 707 | 719 | 705 | 719 | 85,000 | 1,438 |
| 1992-02-07 | 723 | 727 | 710 | 710 | 102,000 | 1,420 |
| 1992-02-06 | 708 | 720 | 708 | 709 | 316,000 | 1,418 |
| 1992-02-05 | 713 | 715 | 706 | 708 | 191,000 | 1,416 |
| 1992-02-04 | 705 | 715 | 705 | 706 | 153,000 | 1,412 |
| 1992-02-03 | 706 | 723 | 705 | 722 | 213,000 | 1,444 |
| 1992-01-31 | 700 | 723 | 700 | 705 | 481,000 | 1,410 |
| 1992-01-30 | 697 | 716 | 697 | 699 | 170,000 | 1,398 |
| 1992-01-29 | 707 | 719 | 696 | 716 | 167,000 | 1,432 |
| 1992-01-28 | 671 | 700 | 671 | 700 | 140,000 | 1,400 |
| 1992-01-27 | 675 | 691 | 665 | 681 | 202,000 | 1,362 |
| 1992-01-24 | 700 | 710 | 687 | 695 | 197,000 | 1,390 |
| 1992-01-23 | 701 | 723 | 689 | 710 | 258,000 | 1,420 |
| 1992-01-22 | 684 | 711 | 683 | 699 | 212,000 | 1,398 |
| 1992-01-21 | 692 | 692 | 683 | 683 | 245,000 | 1,366 |
| 1992-01-20 | 693 | 695 | 682 | 692 | 336,000 | 1,384 |
| 1992-01-17 | 697 | 704 | 692 | 693 | 243,000 | 1,386 |
| 1992-01-16 | 725 | 725 | 695 | 699 | 257,000 | 1,398 |
| 1992-01-14 | 702 | 725 | 702 | 705 | 269,000 | 1,410 |
| 1992-01-13 | 725 | 725 | 692 | 705 | 230,000 | 1,410 |
| 1992-01-10 | 758 | 759 | 726 | 736 | 329,000 | 1,472 |
| 1992-01-09 | 738 | 763 | 738 | 762 | 289,000 | 1,524 |
| 1992-01-08 | 767 | 767 | 725 | 739 | 146,000 | 1,478 |
| 1992-01-07 | 769 | 785 | 763 | 768 | 227,000 | 1,536 |
| 1992-01-06 | 763 | 773 | 755 | 765 | 197,000 | 1,530 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
