2871 (株)ニチレイ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 662 | 666 | 660 | 665 | 143,000 | 1,330 |
| 1994-12-29 | 665 | 670 | 662 | 665 | 454,000 | 1,330 |
| 1994-12-28 | 665 | 675 | 665 | 665 | 346,000 | 1,330 |
| 1994-12-27 | 676 | 676 | 670 | 675 | 141,000 | 1,350 |
| 1994-12-26 | 656 | 670 | 656 | 670 | 190,000 | 1,340 |
| 1994-12-22 | 665 | 665 | 658 | 665 | 293,000 | 1,330 |
| 1994-12-21 | 663 | 664 | 658 | 664 | 165,000 | 1,328 |
| 1994-12-20 | 664 | 666 | 663 | 664 | 215,000 | 1,328 |
| 1994-12-19 | 660 | 664 | 660 | 663 | 265,000 | 1,326 |
| 1994-12-16 | 664 | 664 | 658 | 660 | 150,000 | 1,320 |
| 1994-12-15 | 663 | 664 | 662 | 664 | 132,000 | 1,328 |
| 1994-12-14 | 661 | 663 | 661 | 662 | 155,000 | 1,324 |
| 1994-12-13 | 664 | 664 | 660 | 660 | 179,000 | 1,320 |
| 1994-12-12 | 670 | 671 | 664 | 665 | 185,000 | 1,330 |
| 1994-12-09 | 684 | 684 | 671 | 671 | 1,202,000 | 1,342 |
| 1994-12-08 | 681 | 684 | 679 | 680 | 207,000 | 1,360 |
| 1994-12-07 | 686 | 689 | 679 | 686 | 92,000 | 1,372 |
| 1994-12-06 | 683 | 689 | 680 | 689 | 189,000 | 1,378 |
| 1994-12-05 | 676 | 684 | 676 | 683 | 188,000 | 1,366 |
| 1994-12-02 | 668 | 670 | 666 | 666 | 178,000 | 1,332 |
| 1994-12-01 | 669 | 672 | 665 | 668 | 105,000 | 1,336 |
| 1994-11-30 | 668 | 679 | 668 | 679 | 185,000 | 1,358 |
| 1994-11-29 | 669 | 670 | 666 | 666 | 65,000 | 1,332 |
| 1994-11-28 | 663 | 669 | 662 | 669 | 205,000 | 1,338 |
| 1994-11-25 | 663 | 667 | 662 | 662 | 243,000 | 1,324 |
| 1994-11-24 | 655 | 662 | 651 | 661 | 410,000 | 1,322 |
| 1994-11-22 | 664 | 667 | 658 | 663 | 390,000 | 1,326 |
| 1994-11-21 | 669 | 669 | 663 | 665 | 254,000 | 1,330 |
| 1994-11-18 | 660 | 670 | 660 | 663 | 414,000 | 1,326 |
| 1994-11-17 | 659 | 664 | 659 | 660 | 67,000 | 1,320 |
| 1994-11-16 | 664 | 665 | 657 | 659 | 414,000 | 1,318 |
| 1994-11-15 | 668 | 668 | 661 | 664 | 220,000 | 1,328 |
| 1994-11-14 | 671 | 671 | 668 | 668 | 283,000 | 1,336 |
| 1994-11-11 | 670 | 673 | 666 | 672 | 657,000 | 1,344 |
| 1994-11-10 | 672 | 672 | 666 | 667 | 356,000 | 1,334 |
| 1994-11-09 | 670 | 671 | 665 | 668 | 350,000 | 1,336 |
| 1994-11-08 | 680 | 680 | 671 | 671 | 384,000 | 1,342 |
| 1994-11-07 | 680 | 681 | 680 | 681 | 70,000 | 1,362 |
| 1994-11-04 | 690 | 691 | 685 | 685 | 209,000 | 1,370 |
| 1994-11-02 | 694 | 694 | 691 | 691 | 170,000 | 1,382 |
| 1994-11-01 | 700 | 700 | 693 | 695 | 50,000 | 1,390 |
| 1994-10-31 | 698 | 700 | 695 | 700 | 124,000 | 1,400 |
| 1994-10-28 | 693 | 693 | 690 | 692 | 55,000 | 1,384 |
| 1994-10-27 | 691 | 694 | 690 | 694 | 64,000 | 1,388 |
| 1994-10-26 | 694 | 695 | 691 | 694 | 84,000 | 1,388 |
| 1994-10-25 | 692 | 695 | 690 | 692 | 92,000 | 1,384 |
| 1994-10-24 | 695 | 695 | 690 | 692 | 67,000 | 1,384 |
| 1994-10-21 | 695 | 695 | 690 | 695 | 169,000 | 1,390 |
| 1994-10-20 | 699 | 699 | 697 | 697 | 100,000 | 1,394 |
| 1994-10-19 | 697 | 701 | 697 | 701 | 352,000 | 1,402 |
| 1994-10-18 | 704 | 704 | 697 | 700 | 202,000 | 1,400 |
| 1994-10-17 | 711 | 711 | 703 | 704 | 200,000 | 1,408 |
| 1994-10-14 | 705 | 711 | 702 | 706 | 596,000 | 1,412 |
| 1994-10-13 | 717 | 718 | 706 | 710 | 81,000 | 1,420 |
| 1994-10-12 | 705 | 720 | 701 | 720 | 188,000 | 1,440 |
| 1994-10-11 | 707 | 707 | 698 | 700 | 61,000 | 1,400 |
| 1994-10-07 | 704 | 704 | 696 | 702 | 104,000 | 1,404 |
| 1994-10-06 | 713 | 713 | 702 | 704 | 284,000 | 1,408 |
| 1994-10-05 | 700 | 713 | 700 | 710 | 125,000 | 1,420 |
| 1994-10-04 | 701 | 702 | 700 | 700 | 95,000 | 1,400 |
| 1994-10-03 | 706 | 706 | 701 | 706 | 81,000 | 1,412 |
| 1994-09-30 | 712 | 712 | 696 | 701 | 138,000 | 1,402 |
| 1994-09-29 | 701 | 706 | 700 | 702 | 140,000 | 1,404 |
| 1994-09-28 | 700 | 701 | 695 | 700 | 599,000 | 1,400 |
| 1994-09-27 | 715 | 716 | 695 | 695 | 224,000 | 1,390 |
| 1994-09-26 | 719 | 721 | 715 | 715 | 295,000 | 1,430 |
| 1994-09-22 | 731 | 731 | 724 | 728 | 400,000 | 1,456 |
| 1994-09-21 | 735 | 735 | 730 | 731 | 147,000 | 1,462 |
| 1994-09-20 | 735 | 736 | 732 | 735 | 596,000 | 1,470 |
| 1994-09-19 | 729 | 730 | 726 | 730 | 427,000 | 1,460 |
| 1994-09-16 | 725 | 733 | 725 | 729 | 342,000 | 1,458 |
| 1994-09-14 | 720 | 725 | 719 | 724 | 140,000 | 1,448 |
| 1994-09-13 | 722 | 729 | 717 | 723 | 789,000 | 1,446 |
| 1994-09-12 | 721 | 722 | 720 | 721 | 247,000 | 1,442 |
| 1994-09-09 | 726 | 729 | 720 | 720 | 1,701,000 | 1,440 |
| 1994-09-08 | 725 | 726 | 723 | 725 | 402,000 | 1,450 |
| 1994-09-07 | 725 | 728 | 722 | 722 | 195,000 | 1,444 |
| 1994-09-06 | 725 | 734 | 725 | 728 | 314,000 | 1,456 |
| 1994-09-05 | 729 | 731 | 726 | 730 | 255,000 | 1,460 |
| 1994-09-02 | 731 | 731 | 721 | 728 | 145,000 | 1,456 |
| 1994-09-01 | 724 | 730 | 723 | 730 | 154,000 | 1,460 |
| 1994-08-31 | 724 | 730 | 722 | 723 | 207,000 | 1,446 |
| 1994-08-30 | 722 | 725 | 722 | 724 | 75,000 | 1,448 |
| 1994-08-29 | 727 | 729 | 725 | 725 | 134,000 | 1,450 |
| 1994-08-26 | 717 | 727 | 717 | 725 | 276,000 | 1,450 |
| 1994-08-25 | 718 | 718 | 714 | 717 | 154,000 | 1,434 |
| 1994-08-24 | 708 | 718 | 708 | 718 | 540,000 | 1,436 |
| 1994-08-23 | 712 | 719 | 709 | 709 | 132,000 | 1,418 |
| 1994-08-22 | 721 | 721 | 709 | 712 | 101,000 | 1,424 |
| 1994-08-19 | 725 | 726 | 714 | 714 | 186,000 | 1,428 |
| 1994-08-18 | 727 | 727 | 722 | 726 | 134,000 | 1,452 |
| 1994-08-17 | 729 | 729 | 726 | 728 | 97,000 | 1,456 |
| 1994-08-16 | 727 | 729 | 723 | 729 | 375,000 | 1,458 |
| 1994-08-15 | 721 | 725 | 721 | 722 | 71,000 | 1,444 |
| 1994-08-12 | 729 | 729 | 725 | 725 | 264,000 | 1,450 |
| 1994-08-11 | 725 | 730 | 722 | 729 | 162,000 | 1,458 |
| 1994-08-10 | 713 | 727 | 711 | 727 | 335,000 | 1,454 |
| 1994-08-09 | 714 | 715 | 710 | 711 | 220,000 | 1,422 |
| 1994-08-08 | 710 | 717 | 710 | 711 | 328,000 | 1,422 |
| 1994-08-05 | 717 | 717 | 710 | 714 | 246,000 | 1,428 |
| 1994-08-04 | 724 | 724 | 717 | 717 | 117,000 | 1,434 |
| 1994-08-03 | 730 | 734 | 724 | 724 | 149,000 | 1,448 |
| 1994-08-02 | 724 | 730 | 724 | 729 | 173,000 | 1,458 |
| 1994-08-01 | 725 | 725 | 714 | 715 | 68,000 | 1,430 |
| 1994-07-29 | 722 | 725 | 719 | 725 | 101,000 | 1,450 |
| 1994-07-28 | 712 | 717 | 712 | 717 | 161,000 | 1,434 |
| 1994-07-27 | 719 | 720 | 712 | 712 | 131,000 | 1,424 |
| 1994-07-26 | 717 | 726 | 716 | 721 | 206,000 | 1,442 |
| 1994-07-25 | 710 | 718 | 710 | 714 | 103,000 | 1,428 |
| 1994-07-22 | 722 | 722 | 711 | 711 | 250,000 | 1,422 |
| 1994-07-21 | 732 | 732 | 721 | 722 | 130,000 | 1,444 |
| 1994-07-20 | 732 | 737 | 730 | 735 | 368,000 | 1,470 |
| 1994-07-19 | 723 | 729 | 723 | 728 | 202,000 | 1,456 |
| 1994-07-18 | 727 | 728 | 722 | 722 | 79,000 | 1,444 |
| 1994-07-15 | 730 | 730 | 721 | 724 | 128,000 | 1,448 |
| 1994-07-14 | 724 | 727 | 719 | 723 | 208,000 | 1,446 |
| 1994-07-13 | 714 | 724 | 710 | 724 | 403,000 | 1,448 |
| 1994-07-12 | 703 | 714 | 703 | 714 | 194,000 | 1,428 |
| 1994-07-11 | 702 | 710 | 701 | 708 | 95,000 | 1,416 |
| 1994-07-08 | 709 | 715 | 705 | 708 | 340,000 | 1,416 |
| 1994-07-07 | 714 | 714 | 708 | 708 | 185,000 | 1,416 |
| 1994-07-06 | 718 | 718 | 710 | 710 | 295,000 | 1,420 |
| 1994-07-05 | 713 | 720 | 713 | 719 | 391,000 | 1,438 |
| 1994-07-04 | 709 | 710 | 705 | 709 | 218,000 | 1,418 |
| 1994-07-01 | 701 | 707 | 700 | 700 | 418,000 | 1,400 |
| 1994-06-30 | 706 | 714 | 705 | 710 | 624,000 | 1,420 |
| 1994-06-29 | 715 | 725 | 715 | 716 | 335,000 | 1,432 |
| 1994-06-28 | 714 | 719 | 706 | 717 | 540,000 | 1,434 |
| 1994-06-27 | 700 | 700 | 693 | 694 | 591,000 | 1,388 |
| 1994-06-24 | 715 | 723 | 710 | 710 | 381,000 | 1,420 |
| 1994-06-23 | 718 | 743 | 710 | 735 | 303,000 | 1,470 |
| 1994-06-22 | 701 | 717 | 699 | 708 | 606,000 | 1,416 |
| 1994-06-21 | 721 | 724 | 716 | 717 | 347,000 | 1,434 |
| 1994-06-20 | 740 | 740 | 725 | 725 | 292,000 | 1,450 |
| 1994-06-17 | 746 | 746 | 736 | 740 | 264,000 | 1,480 |
| 1994-06-16 | 743 | 743 | 735 | 740 | 182,000 | 1,480 |
| 1994-06-15 | 734 | 743 | 733 | 733 | 261,000 | 1,466 |
| 1994-06-14 | 735 | 736 | 730 | 733 | 183,000 | 1,466 |
| 1994-06-13 | 728 | 738 | 728 | 737 | 429,000 | 1,474 |
| 1994-06-10 | 752 | 752 | 732 | 732 | 1,475,000 | 1,464 |
| 1994-06-09 | 748 | 749 | 737 | 742 | 654,000 | 1,484 |
| 1994-06-08 | 737 | 749 | 737 | 749 | 479,000 | 1,498 |
| 1994-06-07 | 735 | 747 | 735 | 747 | 132,000 | 1,494 |
| 1994-06-06 | 753 | 753 | 740 | 745 | 63,000 | 1,490 |
| 1994-06-03 | 756 | 756 | 745 | 753 | 228,000 | 1,506 |
| 1994-06-02 | 768 | 771 | 755 | 763 | 1,170,000 | 1,526 |
| 1994-06-01 | 764 | 765 | 756 | 764 | 618,000 | 1,528 |
| 1994-05-31 | 762 | 765 | 761 | 764 | 629,000 | 1,528 |
| 1994-05-30 | 754 | 764 | 754 | 759 | 839,000 | 1,518 |
| 1994-05-27 | 742 | 751 | 740 | 751 | 404,000 | 1,502 |
| 1994-05-26 | 748 | 750 | 742 | 745 | 477,000 | 1,490 |
| 1994-05-25 | 748 | 749 | 745 | 748 | 573,000 | 1,496 |
| 1994-05-24 | 739 | 749 | 738 | 746 | 833,000 | 1,492 |
| 1994-05-23 | 732 | 739 | 728 | 739 | 355,000 | 1,478 |
| 1994-05-20 | 729 | 733 | 722 | 722 | 268,000 | 1,444 |
| 1994-05-19 | 716 | 729 | 716 | 721 | 188,000 | 1,442 |
| 1994-05-18 | 731 | 733 | 717 | 725 | 204,000 | 1,450 |
| 1994-05-17 | 723 | 735 | 722 | 735 | 361,000 | 1,470 |
| 1994-05-16 | 727 | 727 | 722 | 722 | 240,000 | 1,444 |
| 1994-05-13 | 717 | 720 | 714 | 720 | 570,000 | 1,440 |
| 1994-05-12 | 726 | 726 | 711 | 712 | 226,000 | 1,424 |
| 1994-05-11 | 725 | 727 | 715 | 716 | 171,000 | 1,432 |
| 1994-05-10 | 714 | 719 | 710 | 717 | 218,000 | 1,434 |
| 1994-05-09 | 718 | 718 | 706 | 710 | 215,000 | 1,420 |
| 1994-05-06 | 715 | 724 | 710 | 724 | 110,000 | 1,448 |
| 1994-05-02 | 708 | 713 | 703 | 706 | 96,000 | 1,412 |
| 1994-04-28 | 716 | 720 | 712 | 718 | 164,000 | 1,436 |
| 1994-04-27 | 720 | 722 | 715 | 716 | 131,000 | 1,432 |
| 1994-04-26 | 710 | 727 | 707 | 720 | 457,000 | 1,440 |
| 1994-04-25 | 726 | 726 | 709 | 709 | 205,000 | 1,418 |
| 1994-04-22 | 725 | 727 | 716 | 727 | 356,000 | 1,454 |
| 1994-04-21 | 716 | 730 | 716 | 718 | 403,000 | 1,436 |
| 1994-04-20 | 722 | 722 | 708 | 714 | 345,000 | 1,428 |
| 1994-04-19 | 725 | 725 | 711 | 719 | 251,000 | 1,438 |
| 1994-04-18 | 716 | 727 | 715 | 716 | 533,000 | 1,432 |
| 1994-04-15 | 712 | 720 | 711 | 715 | 284,000 | 1,430 |
| 1994-04-14 | 705 | 710 | 705 | 709 | 449,000 | 1,418 |
| 1994-04-13 | 707 | 712 | 701 | 709 | 307,000 | 1,418 |
| 1994-04-12 | 714 | 717 | 700 | 701 | 214,000 | 1,402 |
| 1994-04-11 | 721 | 722 | 714 | 720 | 233,000 | 1,440 |
| 1994-04-08 | 728 | 729 | 690 | 724 | 710,000 | 1,448 |
| 1994-04-07 | 719 | 721 | 711 | 720 | 199,000 | 1,440 |
| 1994-04-06 | 720 | 725 | 715 | 719 | 299,000 | 1,438 |
| 1994-04-05 | 700 | 708 | 695 | 706 | 401,000 | 1,412 |
| 1994-04-04 | 695 | 701 | 690 | 698 | 393,000 | 1,396 |
| 1994-04-01 | 695 | 699 | 691 | 695 | 573,000 | 1,390 |
| 1994-03-31 | 702 | 712 | 690 | 690 | 402,000 | 1,380 |
| 1994-03-30 | 707 | 715 | 700 | 712 | 904,000 | 1,424 |
| 1994-03-29 | 735 | 735 | 712 | 721 | 232,000 | 1,442 |
| 1994-03-28 | 718 | 725 | 712 | 725 | 258,000 | 1,450 |
| 1994-03-25 | 716 | 724 | 710 | 711 | 311,000 | 1,422 |
| 1994-03-24 | 715 | 721 | 705 | 716 | 261,000 | 1,432 |
| 1994-03-23 | 715 | 717 | 709 | 711 | 705,000 | 1,422 |
| 1994-03-22 | 725 | 725 | 713 | 713 | 625,000 | 1,426 |
| 1994-03-18 | 726 | 730 | 721 | 721 | 673,000 | 1,442 |
| 1994-03-17 | 742 | 742 | 724 | 726 | 619,000 | 1,452 |
| 1994-03-16 | 740 | 745 | 733 | 739 | 1,503,000 | 1,478 |
| 1994-03-15 | 751 | 754 | 740 | 744 | 770,000 | 1,488 |
| 1994-03-14 | 742 | 754 | 742 | 751 | 1,173,000 | 1,502 |
| 1994-03-11 | 729 | 738 | 721 | 732 | 1,366,000 | 1,464 |
| 1994-03-10 | 717 | 723 | 717 | 719 | 471,000 | 1,438 |
| 1994-03-09 | 718 | 723 | 715 | 718 | 664,000 | 1,436 |
| 1994-03-08 | 710 | 727 | 710 | 719 | 899,000 | 1,438 |
| 1994-03-07 | 716 | 725 | 705 | 707 | 817,000 | 1,414 |
| 1994-03-04 | 719 | 725 | 713 | 720 | 421,000 | 1,440 |
| 1994-03-03 | 725 | 725 | 710 | 711 | 420,000 | 1,422 |
| 1994-03-02 | 740 | 740 | 728 | 728 | 678,000 | 1,456 |
| 1994-03-01 | 744 | 748 | 735 | 737 | 352,000 | 1,474 |
| 1994-02-28 | 739 | 750 | 736 | 744 | 313,000 | 1,488 |
| 1994-02-25 | 734 | 740 | 734 | 735 | 194,000 | 1,470 |
| 1994-02-24 | 745 | 745 | 732 | 735 | 399,000 | 1,470 |
| 1994-02-23 | 745 | 749 | 731 | 735 | 521,000 | 1,470 |
| 1994-02-22 | 741 | 750 | 737 | 740 | 815,000 | 1,480 |
| 1994-02-21 | 727 | 740 | 726 | 737 | 339,000 | 1,474 |
| 1994-02-18 | 735 | 740 | 726 | 726 | 227,000 | 1,452 |
| 1994-02-17 | 720 | 728 | 716 | 725 | 327,000 | 1,450 |
| 1994-02-16 | 716 | 738 | 715 | 720 | 708,000 | 1,440 |
| 1994-02-15 | 701 | 726 | 701 | 715 | 374,000 | 1,430 |
| 1994-02-14 | 730 | 747 | 730 | 730 | 330,000 | 1,460 |
| 1994-02-10 | 733 | 748 | 726 | 748 | 545,000 | 1,496 |
| 1994-02-09 | 730 | 735 | 720 | 723 | 649,000 | 1,446 |
| 1994-02-08 | 735 | 743 | 727 | 727 | 1,196,000 | 1,454 |
| 1994-02-07 | 732 | 732 | 721 | 725 | 922,000 | 1,450 |
| 1994-02-04 | 742 | 749 | 730 | 732 | 977,000 | 1,464 |
| 1994-02-03 | 770 | 771 | 754 | 760 | 667,000 | 1,520 |
| 1994-02-02 | 771 | 775 | 752 | 760 | 736,000 | 1,520 |
| 1994-02-01 | 807 | 815 | 777 | 790 | 749,000 | 1,580 |
| 1994-01-31 | 780 | 801 | 770 | 800 | 563,000 | 1,600 |
| 1994-01-28 | 723 | 735 | 723 | 735 | 384,000 | 1,470 |
| 1994-01-27 | 760 | 770 | 740 | 741 | 327,000 | 1,482 |
| 1994-01-26 | 758 | 770 | 747 | 760 | 253,000 | 1,520 |
| 1994-01-25 | 747 | 754 | 740 | 746 | 187,000 | 1,492 |
| 1994-01-24 | 741 | 769 | 740 | 740 | 431,000 | 1,480 |
| 1994-01-21 | 766 | 779 | 760 | 775 | 160,000 | 1,550 |
| 1994-01-20 | 774 | 775 | 750 | 756 | 556,000 | 1,512 |
| 1994-01-19 | 742 | 777 | 742 | 775 | 326,000 | 1,550 |
| 1994-01-18 | 760 | 770 | 740 | 747 | 358,000 | 1,494 |
| 1994-01-17 | 777 | 777 | 763 | 768 | 278,000 | 1,536 |
| 1994-01-14 | 770 | 775 | 755 | 767 | 677,000 | 1,534 |
| 1994-01-13 | 762 | 765 | 755 | 763 | 374,000 | 1,526 |
| 1994-01-12 | 744 | 765 | 744 | 758 | 332,000 | 1,516 |
| 1994-01-11 | 760 | 760 | 747 | 753 | 328,000 | 1,506 |
| 1994-01-10 | 743 | 746 | 732 | 743 | 722,000 | 1,486 |
| 1994-01-07 | 728 | 740 | 727 | 740 | 633,000 | 1,480 |
| 1994-01-06 | 718 | 725 | 718 | 720 | 430,000 | 1,440 |
| 1994-01-05 | 709 | 715 | 698 | 706 | 326,000 | 1,412 |
| 1994-01-04 | 691 | 703 | 691 | 695 | 146,000 | 1,390 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
