2871 (株)ニチレイ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 700 | 709 | 699 | 709 | 201,000 | 1,418 |
| 1993-12-29 | 705 | 710 | 698 | 698 | 320,000 | 1,396 |
| 1993-12-28 | 700 | 711 | 700 | 703 | 235,000 | 1,406 |
| 1993-12-27 | 702 | 702 | 695 | 698 | 185,000 | 1,396 |
| 1993-12-24 | 715 | 715 | 701 | 710 | 245,000 | 1,420 |
| 1993-12-22 | 713 | 715 | 707 | 715 | 207,000 | 1,430 |
| 1993-12-21 | 710 | 713 | 700 | 703 | 310,000 | 1,406 |
| 1993-12-20 | 734 | 734 | 695 | 700 | 293,000 | 1,400 |
| 1993-12-17 | 734 | 734 | 727 | 734 | 323,000 | 1,468 |
| 1993-12-16 | 731 | 735 | 725 | 735 | 262,000 | 1,470 |
| 1993-12-15 | 723 | 730 | 715 | 721 | 346,000 | 1,442 |
| 1993-12-14 | 720 | 724 | 711 | 723 | 214,000 | 1,446 |
| 1993-12-13 | 714 | 725 | 708 | 719 | 311,000 | 1,438 |
| 1993-12-10 | 710 | 725 | 695 | 711 | 1,473,000 | 1,422 |
| 1993-12-09 | 733 | 733 | 721 | 730 | 311,000 | 1,460 |
| 1993-12-08 | 722 | 723 | 710 | 723 | 411,000 | 1,446 |
| 1993-12-07 | 722 | 731 | 716 | 721 | 294,000 | 1,442 |
| 1993-12-06 | 730 | 732 | 718 | 720 | 445,000 | 1,440 |
| 1993-12-03 | 734 | 739 | 724 | 735 | 324,000 | 1,470 |
| 1993-12-02 | 750 | 772 | 724 | 749 | 518,000 | 1,498 |
| 1993-12-01 | 744 | 755 | 730 | 752 | 410,000 | 1,504 |
| 1993-11-30 | 755 | 755 | 742 | 742 | 282,000 | 1,484 |
| 1993-11-29 | 761 | 762 | 745 | 746 | 400,000 | 1,492 |
| 1993-11-26 | 778 | 779 | 760 | 761 | 418,000 | 1,522 |
| 1993-11-25 | 767 | 780 | 761 | 779 | 356,000 | 1,558 |
| 1993-11-24 | 759 | 759 | 754 | 757 | 272,000 | 1,514 |
| 1993-11-22 | 760 | 760 | 748 | 754 | 441,000 | 1,508 |
| 1993-11-19 | 762 | 771 | 760 | 760 | 314,000 | 1,520 |
| 1993-11-18 | 767 | 774 | 767 | 771 | 453,000 | 1,542 |
| 1993-11-17 | 750 | 765 | 748 | 760 | 402,000 | 1,520 |
| 1993-11-16 | 748 | 756 | 748 | 750 | 308,000 | 1,500 |
| 1993-11-15 | 769 | 769 | 749 | 756 | 433,000 | 1,512 |
| 1993-11-12 | 747 | 765 | 747 | 765 | 976,000 | 1,530 |
| 1993-11-11 | 754 | 758 | 740 | 745 | 823,000 | 1,490 |
| 1993-11-10 | 766 | 766 | 743 | 754 | 1,429,000 | 1,508 |
| 1993-11-09 | 780 | 780 | 763 | 766 | 767,000 | 1,532 |
| 1993-11-08 | 791 | 791 | 779 | 780 | 624,000 | 1,560 |
| 1993-11-05 | 805 | 809 | 786 | 791 | 674,000 | 1,582 |
| 1993-11-04 | 810 | 813 | 805 | 805 | 384,000 | 1,610 |
| 1993-11-02 | 816 | 819 | 813 | 813 | 209,000 | 1,626 |
| 1993-11-01 | 822 | 822 | 810 | 812 | 283,000 | 1,624 |
| 1993-10-29 | 822 | 822 | 815 | 822 | 534,000 | 1,644 |
| 1993-10-28 | 832 | 832 | 815 | 820 | 263,000 | 1,640 |
| 1993-10-27 | 827 | 837 | 823 | 832 | 255,000 | 1,664 |
| 1993-10-26 | 837 | 840 | 829 | 837 | 392,000 | 1,674 |
| 1993-10-25 | 840 | 843 | 831 | 832 | 321,000 | 1,664 |
| 1993-10-22 | 842 | 847 | 831 | 833 | 484,000 | 1,666 |
| 1993-10-21 | 838 | 838 | 830 | 838 | 205,000 | 1,676 |
| 1993-10-20 | 835 | 840 | 835 | 838 | 513,000 | 1,676 |
| 1993-10-19 | 852 | 852 | 840 | 843 | 595,000 | 1,686 |
| 1993-10-18 | 859 | 861 | 851 | 854 | 511,000 | 1,708 |
| 1993-10-15 | 850 | 865 | 850 | 860 | 1,113,000 | 1,720 |
| 1993-10-14 | 844 | 849 | 840 | 849 | 276,000 | 1,698 |
| 1993-10-13 | 862 | 863 | 847 | 854 | 456,000 | 1,708 |
| 1993-10-12 | 865 | 867 | 859 | 860 | 328,000 | 1,720 |
| 1993-10-08 | 855 | 861 | 853 | 861 | 668,000 | 1,722 |
| 1993-10-07 | 879 | 879 | 858 | 861 | 712,000 | 1,722 |
| 1993-10-06 | 870 | 886 | 870 | 883 | 1,197,000 | 1,766 |
| 1993-10-05 | 866 | 868 | 858 | 867 | 307,000 | 1,734 |
| 1993-10-04 | 870 | 870 | 865 | 870 | 159,000 | 1,740 |
| 1993-10-01 | 875 | 876 | 865 | 872 | 409,000 | 1,744 |
| 1993-09-30 | 868 | 874 | 860 | 869 | 514,000 | 1,738 |
| 1993-09-29 | 883 | 885 | 866 | 869 | 514,000 | 1,738 |
| 1993-09-28 | 891 | 903 | 883 | 883 | 1,682,000 | 1,766 |
| 1993-09-27 | 861 | 888 | 861 | 886 | 949,000 | 1,772 |
| 1993-09-24 | 861 | 864 | 857 | 860 | 437,000 | 1,720 |
| 1993-09-22 | 849 | 858 | 846 | 857 | 370,000 | 1,714 |
| 1993-09-21 | 865 | 865 | 855 | 859 | 527,000 | 1,718 |
| 1993-09-20 | 858 | 864 | 854 | 861 | 540,000 | 1,722 |
| 1993-09-17 | 859 | 859 | 850 | 858 | 683,000 | 1,716 |
| 1993-09-16 | 859 | 865 | 851 | 865 | 768,000 | 1,730 |
| 1993-09-14 | 865 | 867 | 858 | 858 | 562,000 | 1,716 |
| 1993-09-13 | 852 | 870 | 846 | 865 | 1,083,000 | 1,730 |
| 1993-09-10 | 838 | 848 | 837 | 842 | 1,246,000 | 1,684 |
| 1993-09-09 | 852 | 852 | 843 | 847 | 426,000 | 1,694 |
| 1993-09-08 | 845 | 850 | 842 | 848 | 368,000 | 1,696 |
| 1993-09-07 | 852 | 857 | 846 | 857 | 299,000 | 1,714 |
| 1993-09-06 | 859 | 862 | 852 | 859 | 805,000 | 1,718 |
| 1993-09-03 | 857 | 863 | 854 | 859 | 1,794,000 | 1,718 |
| 1993-09-02 | 851 | 864 | 851 | 857 | 4,287,000 | 1,714 |
| 1993-09-01 | 844 | 845 | 836 | 842 | 753,000 | 1,684 |
| 1993-08-31 | 842 | 845 | 836 | 845 | 1,598,000 | 1,690 |
| 1993-08-30 | 829 | 846 | 829 | 846 | 4,017,000 | 1,692 |
| 1993-08-27 | 807 | 832 | 807 | 822 | 2,452,000 | 1,644 |
| 1993-08-26 | 805 | 805 | 799 | 805 | 404,000 | 1,610 |
| 1993-08-25 | 801 | 802 | 798 | 799 | 428,000 | 1,598 |
| 1993-08-24 | 803 | 803 | 800 | 801 | 312,000 | 1,602 |
| 1993-08-23 | 804 | 807 | 795 | 801 | 439,000 | 1,602 |
| 1993-08-20 | 805 | 807 | 798 | 800 | 446,000 | 1,600 |
| 1993-08-19 | 804 | 805 | 794 | 798 | 640,000 | 1,596 |
| 1993-08-18 | 800 | 805 | 800 | 801 | 561,000 | 1,602 |
| 1993-08-17 | 809 | 809 | 797 | 800 | 319,000 | 1,600 |
| 1993-08-16 | 796 | 808 | 791 | 801 | 452,000 | 1,602 |
| 1993-08-13 | 791 | 808 | 791 | 796 | 1,281,000 | 1,592 |
| 1993-08-12 | 796 | 796 | 785 | 790 | 762,000 | 1,580 |
| 1993-08-11 | 768 | 780 | 768 | 776 | 392,000 | 1,552 |
| 1993-08-10 | 770 | 772 | 763 | 766 | 277,000 | 1,532 |
| 1993-08-09 | 760 | 767 | 760 | 763 | 235,000 | 1,526 |
| 1993-08-06 | 760 | 764 | 755 | 760 | 141,000 | 1,520 |
| 1993-08-05 | 773 | 773 | 762 | 766 | 413,000 | 1,532 |
| 1993-08-04 | 767 | 775 | 762 | 770 | 372,000 | 1,540 |
| 1993-08-03 | 770 | 780 | 761 | 767 | 315,000 | 1,534 |
| 1993-08-02 | 770 | 770 | 765 | 770 | 230,000 | 1,540 |
| 1993-07-30 | 765 | 776 | 765 | 770 | 752,000 | 1,540 |
| 1993-07-29 | 750 | 765 | 750 | 765 | 615,000 | 1,530 |
| 1993-07-28 | 754 | 758 | 748 | 756 | 287,000 | 1,512 |
| 1993-07-27 | 758 | 758 | 752 | 755 | 541,000 | 1,510 |
| 1993-07-26 | 750 | 754 | 745 | 749 | 147,000 | 1,498 |
| 1993-07-23 | 748 | 748 | 738 | 745 | 283,000 | 1,490 |
| 1993-07-22 | 744 | 748 | 744 | 744 | 254,000 | 1,488 |
| 1993-07-21 | 743 | 747 | 740 | 742 | 226,000 | 1,484 |
| 1993-07-20 | 738 | 742 | 734 | 740 | 370,000 | 1,480 |
| 1993-07-19 | 739 | 739 | 729 | 738 | 423,000 | 1,476 |
| 1993-07-16 | 743 | 749 | 736 | 749 | 196,000 | 1,498 |
| 1993-07-15 | 752 | 756 | 747 | 753 | 428,000 | 1,506 |
| 1993-07-14 | 762 | 766 | 748 | 762 | 311,000 | 1,524 |
| 1993-07-13 | 756 | 764 | 756 | 762 | 112,000 | 1,524 |
| 1993-07-12 | 765 | 765 | 755 | 761 | 150,000 | 1,522 |
| 1993-07-09 | 757 | 766 | 757 | 764 | 936,000 | 1,528 |
| 1993-07-08 | 764 | 764 | 751 | 757 | 249,000 | 1,514 |
| 1993-07-07 | 759 | 760 | 756 | 756 | 153,000 | 1,512 |
| 1993-07-06 | 750 | 760 | 750 | 756 | 168,000 | 1,512 |
| 1993-07-05 | 756 | 758 | 752 | 755 | 180,000 | 1,510 |
| 1993-07-02 | 757 | 760 | 751 | 753 | 128,000 | 1,506 |
| 1993-07-01 | 749 | 765 | 749 | 757 | 191,000 | 1,514 |
| 1993-06-30 | 750 | 752 | 747 | 749 | 304,000 | 1,498 |
| 1993-06-29 | 760 | 760 | 747 | 750 | 398,000 | 1,500 |
| 1993-06-28 | 745 | 764 | 744 | 750 | 234,000 | 1,500 |
| 1993-06-25 | 755 | 755 | 735 | 745 | 334,000 | 1,490 |
| 1993-06-24 | 742 | 750 | 742 | 750 | 169,000 | 1,500 |
| 1993-06-23 | 750 | 750 | 732 | 741 | 178,000 | 1,482 |
| 1993-06-22 | 742 | 755 | 735 | 741 | 331,000 | 1,482 |
| 1993-06-21 | 741 | 748 | 725 | 732 | 518,000 | 1,464 |
| 1993-06-18 | 751 | 756 | 745 | 752 | 411,000 | 1,504 |
| 1993-06-17 | 749 | 753 | 742 | 753 | 408,000 | 1,506 |
| 1993-06-16 | 758 | 759 | 748 | 749 | 422,000 | 1,498 |
| 1993-06-15 | 752 | 760 | 751 | 751 | 536,000 | 1,502 |
| 1993-06-14 | 756 | 762 | 755 | 755 | 207,000 | 1,510 |
| 1993-06-11 | 768 | 768 | 755 | 756 | 1,587,000 | 1,512 |
| 1993-06-10 | 759 | 765 | 755 | 755 | 287,000 | 1,510 |
| 1993-06-08 | 762 | 765 | 755 | 758 | 622,000 | 1,516 |
| 1993-06-07 | 767 | 773 | 761 | 761 | 806,000 | 1,522 |
| 1993-06-04 | 776 | 794 | 771 | 771 | 433,000 | 1,542 |
| 1993-06-03 | 767 | 787 | 767 | 786 | 381,000 | 1,572 |
| 1993-06-02 | 772 | 780 | 765 | 777 | 266,000 | 1,554 |
| 1993-06-01 | 766 | 775 | 765 | 774 | 396,000 | 1,548 |
| 1993-05-31 | 772 | 779 | 762 | 776 | 290,000 | 1,552 |
| 1993-05-28 | 777 | 788 | 771 | 777 | 573,000 | 1,554 |
| 1993-05-27 | 782 | 785 | 777 | 777 | 371,000 | 1,554 |
| 1993-05-26 | 775 | 784 | 775 | 777 | 388,000 | 1,554 |
| 1993-05-25 | 775 | 785 | 775 | 785 | 536,000 | 1,570 |
| 1993-05-24 | 777 | 780 | 770 | 771 | 333,000 | 1,542 |
| 1993-05-21 | 768 | 782 | 766 | 772 | 499,000 | 1,544 |
| 1993-05-20 | 768 | 770 | 755 | 756 | 502,000 | 1,512 |
| 1993-05-19 | 757 | 770 | 755 | 770 | 404,000 | 1,540 |
| 1993-05-18 | 775 | 775 | 761 | 767 | 649,000 | 1,534 |
| 1993-05-17 | 776 | 782 | 775 | 775 | 371,000 | 1,550 |
| 1993-05-14 | 787 | 792 | 770 | 775 | 1,060,000 | 1,550 |
| 1993-05-13 | 785 | 805 | 775 | 796 | 1,498,000 | 1,592 |
| 1993-05-12 | 782 | 795 | 775 | 775 | 1,372,000 | 1,550 |
| 1993-05-11 | 780 | 785 | 775 | 779 | 848,000 | 1,558 |
| 1993-05-10 | 761 | 769 | 760 | 765 | 338,000 | 1,530 |
| 1993-05-07 | 770 | 771 | 757 | 771 | 507,000 | 1,542 |
| 1993-05-06 | 773 | 780 | 761 | 764 | 556,000 | 1,528 |
| 1993-04-30 | 761 | 770 | 755 | 770 | 1,019,000 | 1,540 |
| 1993-04-28 | 750 | 760 | 748 | 753 | 1,058,000 | 1,506 |
| 1993-04-27 | 732 | 748 | 732 | 740 | 668,000 | 1,480 |
| 1993-04-26 | 733 | 740 | 724 | 739 | 487,000 | 1,478 |
| 1993-04-23 | 723 | 740 | 723 | 740 | 434,000 | 1,480 |
| 1993-04-22 | 733 | 744 | 716 | 729 | 352,000 | 1,458 |
| 1993-04-21 | 734 | 735 | 724 | 729 | 271,000 | 1,458 |
| 1993-04-20 | 741 | 753 | 720 | 724 | 548,000 | 1,448 |
| 1993-04-19 | 735 | 750 | 730 | 740 | 334,000 | 1,480 |
| 1993-04-16 | 764 | 764 | 733 | 750 | 536,000 | 1,500 |
| 1993-04-15 | 753 | 765 | 740 | 765 | 656,000 | 1,530 |
| 1993-04-14 | 751 | 759 | 740 | 753 | 720,000 | 1,506 |
| 1993-04-13 | 715 | 761 | 715 | 751 | 2,259,000 | 1,502 |
| 1993-04-12 | 720 | 720 | 710 | 720 | 218,000 | 1,440 |
| 1993-04-09 | 729 | 729 | 710 | 720 | 1,133,000 | 1,440 |
| 1993-04-08 | 733 | 734 | 715 | 729 | 773,000 | 1,458 |
| 1993-04-07 | 714 | 727 | 706 | 720 | 1,034,000 | 1,440 |
| 1993-04-06 | 713 | 713 | 701 | 710 | 646,000 | 1,420 |
| 1993-04-05 | 710 | 711 | 690 | 703 | 891,000 | 1,406 |
| 1993-04-02 | 710 | 712 | 698 | 709 | 727,000 | 1,418 |
| 1993-04-01 | 681 | 698 | 681 | 698 | 187,000 | 1,396 |
| 1993-03-31 | 682 | 689 | 682 | 685 | 349,000 | 1,370 |
| 1993-03-30 | 694 | 700 | 693 | 694 | 377,000 | 1,388 |
| 1993-03-29 | 693 | 698 | 692 | 692 | 317,000 | 1,384 |
| 1993-03-26 | 696 | 705 | 693 | 693 | 580,000 | 1,386 |
| 1993-03-25 | 691 | 712 | 691 | 691 | 342,000 | 1,382 |
| 1993-03-24 | 714 | 718 | 702 | 711 | 313,000 | 1,422 |
| 1993-03-23 | 714 | 714 | 709 | 714 | 289,000 | 1,428 |
| 1993-03-22 | 712 | 714 | 704 | 714 | 291,000 | 1,428 |
| 1993-03-19 | 719 | 719 | 700 | 713 | 633,000 | 1,426 |
| 1993-03-18 | 705 | 719 | 705 | 718 | 1,075,000 | 1,436 |
| 1993-03-17 | 688 | 700 | 683 | 695 | 507,000 | 1,390 |
| 1993-03-16 | 687 | 687 | 672 | 672 | 336,000 | 1,344 |
| 1993-03-15 | 689 | 695 | 682 | 689 | 516,000 | 1,378 |
| 1993-03-12 | 674 | 698 | 674 | 689 | 1,690,000 | 1,378 |
| 1993-03-11 | 683 | 691 | 672 | 682 | 352,000 | 1,364 |
| 1993-03-10 | 688 | 698 | 682 | 691 | 918,000 | 1,382 |
| 1993-03-09 | 680 | 690 | 670 | 678 | 862,000 | 1,356 |
| 1993-03-08 | 657 | 690 | 657 | 670 | 666,000 | 1,340 |
| 1993-03-05 | 657 | 665 | 645 | 657 | 678,000 | 1,314 |
| 1993-03-04 | 687 | 692 | 665 | 665 | 776,000 | 1,330 |
| 1993-03-03 | 684 | 693 | 684 | 687 | 688,000 | 1,374 |
| 1993-03-02 | 683 | 685 | 680 | 682 | 598,000 | 1,364 |
| 1993-03-01 | 690 | 690 | 680 | 683 | 142,000 | 1,366 |
| 1993-02-26 | 689 | 689 | 684 | 688 | 255,000 | 1,376 |
| 1993-02-25 | 686 | 688 | 683 | 688 | 242,000 | 1,376 |
| 1993-02-24 | 682 | 688 | 682 | 684 | 178,000 | 1,368 |
| 1993-02-23 | 679 | 688 | 679 | 684 | 197,000 | 1,368 |
| 1993-02-22 | 683 | 688 | 679 | 679 | 300,000 | 1,358 |
| 1993-02-19 | 682 | 690 | 678 | 683 | 334,000 | 1,366 |
| 1993-02-18 | 683 | 695 | 680 | 680 | 308,000 | 1,360 |
| 1993-02-17 | 681 | 685 | 674 | 683 | 311,000 | 1,366 |
| 1993-02-16 | 692 | 692 | 681 | 681 | 263,000 | 1,362 |
| 1993-02-15 | 692 | 692 | 683 | 687 | 391,000 | 1,374 |
| 1993-02-12 | 687 | 687 | 676 | 683 | 499,000 | 1,366 |
| 1993-02-10 | 685 | 692 | 680 | 683 | 300,000 | 1,366 |
| 1993-02-09 | 685 | 688 | 681 | 683 | 117,000 | 1,366 |
| 1993-02-08 | 684 | 691 | 683 | 685 | 162,000 | 1,370 |
| 1993-02-05 | 685 | 690 | 681 | 681 | 489,000 | 1,362 |
| 1993-02-04 | 684 | 694 | 680 | 685 | 289,000 | 1,370 |
| 1993-02-03 | 695 | 698 | 685 | 685 | 563,000 | 1,370 |
| 1993-02-02 | 690 | 695 | 688 | 688 | 576,000 | 1,376 |
| 1993-02-01 | 683 | 688 | 680 | 688 | 165,000 | 1,376 |
| 1993-01-29 | 683 | 688 | 680 | 680 | 319,000 | 1,360 |
| 1993-01-28 | 671 | 690 | 670 | 674 | 406,000 | 1,348 |
| 1993-01-27 | 669 | 680 | 668 | 670 | 296,000 | 1,340 |
| 1993-01-26 | 663 | 676 | 663 | 669 | 297,000 | 1,338 |
| 1993-01-25 | 674 | 678 | 668 | 672 | 254,000 | 1,344 |
| 1993-01-22 | 687 | 687 | 673 | 673 | 373,000 | 1,346 |
| 1993-01-21 | 682 | 690 | 676 | 690 | 346,000 | 1,380 |
| 1993-01-20 | 695 | 695 | 682 | 682 | 385,000 | 1,364 |
| 1993-01-19 | 681 | 687 | 678 | 685 | 226,000 | 1,370 |
| 1993-01-18 | 675 | 682 | 673 | 681 | 140,000 | 1,362 |
| 1993-01-14 | 680 | 682 | 675 | 679 | 282,000 | 1,358 |
| 1993-01-13 | 684 | 685 | 677 | 682 | 191,000 | 1,364 |
| 1993-01-12 | 681 | 689 | 681 | 682 | 279,000 | 1,364 |
| 1993-01-11 | 679 | 685 | 674 | 677 | 132,000 | 1,354 |
| 1993-01-08 | 673 | 689 | 673 | 679 | 496,000 | 1,358 |
| 1993-01-07 | 683 | 693 | 683 | 683 | 493,000 | 1,366 |
| 1993-01-06 | 683 | 689 | 680 | 689 | 492,000 | 1,378 |
| 1993-01-05 | 698 | 700 | 680 | 680 | 818,000 | 1,360 |
| 1993-01-04 | 692 | 703 | 685 | 697 | 342,000 | 1,394 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
