2871 (株)ニチレイ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 668 | 679 | 667 | 670 | 317,000 | 1,340 |
| 1995-12-28 | 682 | 682 | 665 | 667 | 190,000 | 1,334 |
| 1995-12-27 | 685 | 685 | 675 | 683 | 162,000 | 1,366 |
| 1995-12-26 | 672 | 685 | 669 | 685 | 217,000 | 1,370 |
| 1995-12-25 | 672 | 675 | 670 | 672 | 280,000 | 1,344 |
| 1995-12-22 | 680 | 680 | 659 | 672 | 639,000 | 1,344 |
| 1995-12-21 | 676 | 685 | 668 | 680 | 261,000 | 1,360 |
| 1995-12-20 | 675 | 680 | 666 | 679 | 392,000 | 1,358 |
| 1995-12-19 | 664 | 669 | 656 | 661 | 151,000 | 1,322 |
| 1995-12-18 | 666 | 670 | 665 | 665 | 451,000 | 1,330 |
| 1995-12-15 | 663 | 676 | 660 | 666 | 504,000 | 1,332 |
| 1995-12-14 | 655 | 665 | 650 | 662 | 481,000 | 1,324 |
| 1995-12-13 | 642 | 649 | 642 | 649 | 428,000 | 1,298 |
| 1995-12-12 | 648 | 650 | 641 | 642 | 138,000 | 1,284 |
| 1995-12-11 | 645 | 647 | 637 | 644 | 321,000 | 1,288 |
| 1995-12-08 | 650 | 653 | 635 | 635 | 1,885,000 | 1,270 |
| 1995-12-07 | 645 | 650 | 644 | 650 | 530,000 | 1,300 |
| 1995-12-06 | 643 | 647 | 639 | 646 | 250,000 | 1,292 |
| 1995-12-05 | 645 | 648 | 644 | 644 | 506,000 | 1,288 |
| 1995-12-04 | 644 | 648 | 644 | 647 | 475,000 | 1,294 |
| 1995-12-01 | 635 | 644 | 633 | 644 | 450,000 | 1,288 |
| 1995-11-30 | 631 | 639 | 627 | 634 | 363,000 | 1,268 |
| 1995-11-29 | 622 | 625 | 616 | 616 | 269,000 | 1,232 |
| 1995-11-28 | 618 | 628 | 611 | 622 | 668,000 | 1,244 |
| 1995-11-27 | 597 | 615 | 597 | 611 | 360,000 | 1,222 |
| 1995-11-24 | 591 | 602 | 591 | 597 | 206,000 | 1,194 |
| 1995-11-22 | 588 | 605 | 588 | 597 | 273,000 | 1,194 |
| 1995-11-21 | 601 | 607 | 595 | 596 | 391,000 | 1,192 |
| 1995-11-20 | 603 | 612 | 597 | 604 | 567,000 | 1,208 |
| 1995-11-17 | 590 | 605 | 586 | 604 | 778,000 | 1,208 |
| 1995-11-16 | 582 | 590 | 576 | 587 | 446,000 | 1,174 |
| 1995-11-15 | 569 | 580 | 569 | 580 | 320,000 | 1,160 |
| 1995-11-14 | 583 | 584 | 576 | 578 | 270,000 | 1,156 |
| 1995-11-13 | 585 | 593 | 585 | 593 | 155,000 | 1,186 |
| 1995-11-10 | 578 | 592 | 570 | 591 | 357,000 | 1,182 |
| 1995-11-09 | 574 | 578 | 568 | 568 | 322,000 | 1,136 |
| 1995-11-08 | 581 | 590 | 578 | 584 | 113,000 | 1,168 |
| 1995-11-07 | 583 | 585 | 575 | 584 | 159,000 | 1,168 |
| 1995-11-06 | 579 | 581 | 571 | 578 | 297,000 | 1,156 |
| 1995-11-02 | 578 | 587 | 570 | 587 | 236,000 | 1,174 |
| 1995-11-01 | 566 | 572 | 565 | 568 | 332,000 | 1,136 |
| 1995-10-31 | 572 | 584 | 565 | 584 | 296,000 | 1,168 |
| 1995-10-30 | 570 | 572 | 565 | 572 | 509,000 | 1,144 |
| 1995-10-27 | 573 | 577 | 572 | 572 | 272,000 | 1,144 |
| 1995-10-26 | 578 | 582 | 571 | 572 | 758,000 | 1,144 |
| 1995-10-25 | 579 | 579 | 570 | 570 | 286,000 | 1,140 |
| 1995-10-24 | 580 | 582 | 572 | 572 | 253,000 | 1,144 |
| 1995-10-23 | 587 | 587 | 578 | 583 | 120,000 | 1,166 |
| 1995-10-20 | 580 | 588 | 575 | 588 | 144,000 | 1,176 |
| 1995-10-19 | 580 | 589 | 572 | 573 | 273,000 | 1,146 |
| 1995-10-18 | 582 | 582 | 571 | 578 | 109,000 | 1,156 |
| 1995-10-17 | 589 | 592 | 576 | 580 | 166,000 | 1,160 |
| 1995-10-16 | 581 | 599 | 579 | 592 | 153,000 | 1,184 |
| 1995-10-13 | 574 | 579 | 565 | 571 | 197,000 | 1,142 |
| 1995-10-12 | 583 | 583 | 572 | 580 | 105,000 | 1,160 |
| 1995-10-11 | 575 | 585 | 572 | 573 | 143,000 | 1,146 |
| 1995-10-09 | 597 | 599 | 572 | 575 | 146,000 | 1,150 |
| 1995-10-06 | 575 | 606 | 575 | 597 | 227,000 | 1,194 |
| 1995-10-05 | 581 | 591 | 574 | 585 | 106,000 | 1,170 |
| 1995-10-04 | 575 | 599 | 572 | 575 | 192,000 | 1,150 |
| 1995-10-03 | 570 | 571 | 561 | 571 | 285,000 | 1,142 |
| 1995-10-02 | 579 | 579 | 564 | 564 | 127,000 | 1,128 |
| 1995-09-29 | 587 | 593 | 579 | 579 | 154,000 | 1,158 |
| 1995-09-28 | 591 | 600 | 578 | 593 | 154,000 | 1,186 |
| 1995-09-27 | 580 | 592 | 565 | 592 | 158,000 | 1,184 |
| 1995-09-26 | 570 | 578 | 560 | 578 | 131,000 | 1,156 |
| 1995-09-25 | 581 | 584 | 564 | 564 | 183,000 | 1,128 |
| 1995-09-22 | 585 | 590 | 582 | 582 | 518,000 | 1,164 |
| 1995-09-21 | 599 | 602 | 590 | 590 | 142,000 | 1,180 |
| 1995-09-20 | 630 | 630 | 600 | 603 | 347,000 | 1,206 |
| 1995-09-19 | 611 | 625 | 611 | 624 | 149,000 | 1,248 |
| 1995-09-18 | 629 | 629 | 611 | 611 | 182,000 | 1,222 |
| 1995-09-14 | 628 | 641 | 620 | 620 | 1,012,000 | 1,240 |
| 1995-09-13 | 606 | 635 | 606 | 631 | 375,000 | 1,262 |
| 1995-09-12 | 613 | 616 | 606 | 606 | 207,000 | 1,212 |
| 1995-09-11 | 606 | 617 | 606 | 616 | 217,000 | 1,232 |
| 1995-09-08 | 635 | 635 | 585 | 610 | 2,845,000 | 1,220 |
| 1995-09-07 | 585 | 594 | 577 | 585 | 392,000 | 1,170 |
| 1995-09-06 | 588 | 588 | 571 | 577 | 215,000 | 1,154 |
| 1995-09-05 | 582 | 597 | 571 | 588 | 314,000 | 1,176 |
| 1995-09-04 | 587 | 587 | 571 | 574 | 162,000 | 1,148 |
| 1995-09-01 | 578 | 598 | 578 | 598 | 176,000 | 1,196 |
| 1995-08-31 | 578 | 594 | 578 | 588 | 187,000 | 1,176 |
| 1995-08-30 | 590 | 595 | 586 | 588 | 110,000 | 1,176 |
| 1995-08-29 | 593 | 598 | 586 | 595 | 244,000 | 1,190 |
| 1995-08-28 | 582 | 595 | 560 | 595 | 175,000 | 1,190 |
| 1995-08-25 | 589 | 589 | 583 | 588 | 175,000 | 1,176 |
| 1995-08-24 | 584 | 590 | 582 | 589 | 233,000 | 1,178 |
| 1995-08-23 | 586 | 587 | 581 | 587 | 164,000 | 1,174 |
| 1995-08-22 | 584 | 588 | 583 | 587 | 212,000 | 1,174 |
| 1995-08-21 | 583 | 584 | 570 | 584 | 158,000 | 1,168 |
| 1995-08-18 | 566 | 590 | 566 | 584 | 577,000 | 1,168 |
| 1995-08-17 | 563 | 576 | 563 | 576 | 554,000 | 1,152 |
| 1995-08-16 | 590 | 597 | 575 | 583 | 1,053,000 | 1,166 |
| 1995-08-15 | 549 | 580 | 548 | 580 | 375,000 | 1,160 |
| 1995-08-14 | 545 | 556 | 545 | 549 | 345,000 | 1,098 |
| 1995-08-11 | 569 | 570 | 543 | 545 | 808,000 | 1,090 |
| 1995-08-10 | 565 | 565 | 549 | 559 | 311,000 | 1,118 |
| 1995-08-09 | 569 | 574 | 565 | 568 | 148,000 | 1,136 |
| 1995-08-08 | 570 | 574 | 566 | 574 | 134,000 | 1,148 |
| 1995-08-07 | 569 | 570 | 561 | 570 | 163,000 | 1,140 |
| 1995-08-04 | 570 | 570 | 560 | 569 | 208,000 | 1,138 |
| 1995-08-03 | 579 | 580 | 561 | 566 | 329,000 | 1,132 |
| 1995-08-02 | 559 | 580 | 559 | 578 | 233,000 | 1,156 |
| 1995-08-01 | 567 | 569 | 559 | 559 | 142,000 | 1,118 |
| 1995-07-31 | 564 | 571 | 561 | 562 | 235,000 | 1,124 |
| 1995-07-28 | 560 | 571 | 558 | 559 | 176,000 | 1,118 |
| 1995-07-27 | 570 | 574 | 560 | 560 | 354,000 | 1,120 |
| 1995-07-26 | 550 | 570 | 550 | 570 | 342,000 | 1,140 |
| 1995-07-25 | 573 | 573 | 552 | 555 | 167,000 | 1,110 |
| 1995-07-24 | 576 | 576 | 558 | 574 | 196,000 | 1,148 |
| 1995-07-21 | 580 | 580 | 568 | 578 | 217,000 | 1,156 |
| 1995-07-20 | 560 | 582 | 558 | 573 | 178,000 | 1,146 |
| 1995-07-19 | 570 | 579 | 550 | 568 | 222,000 | 1,136 |
| 1995-07-18 | 582 | 582 | 570 | 572 | 152,000 | 1,144 |
| 1995-07-17 | 558 | 589 | 558 | 580 | 265,000 | 1,160 |
| 1995-07-14 | 558 | 558 | 545 | 550 | 364,000 | 1,100 |
| 1995-07-13 | 560 | 565 | 549 | 556 | 190,000 | 1,112 |
| 1995-07-12 | 567 | 575 | 548 | 553 | 435,000 | 1,106 |
| 1995-07-11 | 565 | 570 | 553 | 567 | 492,000 | 1,134 |
| 1995-07-10 | 580 | 585 | 561 | 570 | 458,000 | 1,140 |
| 1995-07-07 | 569 | 591 | 556 | 580 | 796,000 | 1,160 |
| 1995-07-06 | 540 | 552 | 528 | 549 | 254,000 | 1,098 |
| 1995-07-05 | 530 | 540 | 522 | 533 | 79,000 | 1,066 |
| 1995-07-04 | 516 | 531 | 512 | 531 | 182,000 | 1,062 |
| 1995-07-03 | 509 | 519 | 506 | 519 | 329,000 | 1,038 |
| 1995-06-30 | 506 | 515 | 506 | 514 | 190,000 | 1,028 |
| 1995-06-29 | 532 | 532 | 500 | 506 | 349,000 | 1,012 |
| 1995-06-28 | 510 | 522 | 507 | 515 | 111,000 | 1,030 |
| 1995-06-27 | 540 | 540 | 526 | 526 | 219,000 | 1,052 |
| 1995-06-26 | 549 | 549 | 534 | 540 | 72,000 | 1,080 |
| 1995-06-23 | 538 | 550 | 537 | 550 | 119,000 | 1,100 |
| 1995-06-22 | 534 | 540 | 526 | 533 | 139,000 | 1,066 |
| 1995-06-21 | 537 | 547 | 534 | 544 | 129,000 | 1,088 |
| 1995-06-20 | 533 | 537 | 525 | 537 | 321,000 | 1,074 |
| 1995-06-19 | 527 | 541 | 527 | 530 | 154,000 | 1,060 |
| 1995-06-16 | 553 | 553 | 530 | 540 | 230,000 | 1,080 |
| 1995-06-15 | 528 | 553 | 521 | 553 | 370,000 | 1,106 |
| 1995-06-14 | 531 | 533 | 526 | 528 | 231,000 | 1,056 |
| 1995-06-13 | 524 | 531 | 518 | 531 | 212,000 | 1,062 |
| 1995-06-12 | 513 | 526 | 513 | 526 | 355,000 | 1,052 |
| 1995-06-09 | 521 | 537 | 521 | 533 | 1,358,000 | 1,066 |
| 1995-06-08 | 554 | 559 | 547 | 551 | 216,000 | 1,102 |
| 1995-06-07 | 551 | 563 | 551 | 560 | 102,000 | 1,120 |
| 1995-06-06 | 568 | 569 | 562 | 569 | 192,000 | 1,138 |
| 1995-06-05 | 568 | 575 | 568 | 575 | 151,000 | 1,150 |
| 1995-06-02 | 554 | 570 | 554 | 568 | 170,000 | 1,136 |
| 1995-06-01 | 556 | 560 | 547 | 560 | 154,000 | 1,120 |
| 1995-05-31 | 561 | 565 | 551 | 564 | 307,000 | 1,128 |
| 1995-05-30 | 548 | 565 | 547 | 564 | 159,000 | 1,128 |
| 1995-05-29 | 535 | 552 | 535 | 552 | 237,000 | 1,104 |
| 1995-05-26 | 547 | 552 | 541 | 545 | 506,000 | 1,090 |
| 1995-05-25 | 568 | 568 | 547 | 547 | 323,000 | 1,094 |
| 1995-05-24 | 555 | 579 | 555 | 579 | 119,000 | 1,158 |
| 1995-05-23 | 558 | 567 | 552 | 565 | 253,000 | 1,130 |
| 1995-05-22 | 570 | 570 | 541 | 551 | 176,000 | 1,102 |
| 1995-05-19 | 576 | 579 | 562 | 573 | 585,000 | 1,146 |
| 1995-05-18 | 582 | 582 | 573 | 576 | 207,000 | 1,152 |
| 1995-05-17 | 580 | 581 | 576 | 578 | 186,000 | 1,156 |
| 1995-05-16 | 585 | 585 | 577 | 580 | 121,000 | 1,160 |
| 1995-05-15 | 580 | 580 | 574 | 575 | 345,000 | 1,150 |
| 1995-05-12 | 583 | 584 | 577 | 580 | 458,000 | 1,160 |
| 1995-05-11 | 584 | 585 | 577 | 580 | 342,000 | 1,160 |
| 1995-05-10 | 580 | 585 | 579 | 584 | 404,000 | 1,168 |
| 1995-05-09 | 586 | 588 | 577 | 580 | 258,000 | 1,160 |
| 1995-05-08 | 587 | 590 | 582 | 586 | 231,000 | 1,172 |
| 1995-05-02 | 572 | 596 | 572 | 587 | 340,000 | 1,174 |
| 1995-05-01 | 568 | 572 | 562 | 572 | 84,000 | 1,144 |
| 1995-04-28 | 565 | 572 | 558 | 558 | 163,000 | 1,116 |
| 1995-04-27 | 578 | 578 | 566 | 571 | 93,000 | 1,142 |
| 1995-04-26 | 558 | 574 | 558 | 574 | 109,000 | 1,148 |
| 1995-04-25 | 571 | 585 | 571 | 575 | 256,000 | 1,150 |
| 1995-04-24 | 555 | 561 | 555 | 561 | 228,000 | 1,122 |
| 1995-04-21 | 575 | 576 | 559 | 561 | 485,000 | 1,122 |
| 1995-04-20 | 569 | 575 | 569 | 575 | 194,000 | 1,150 |
| 1995-04-19 | 552 | 580 | 546 | 579 | 199,000 | 1,158 |
| 1995-04-18 | 558 | 563 | 553 | 555 | 277,000 | 1,110 |
| 1995-04-17 | 541 | 565 | 540 | 565 | 212,000 | 1,130 |
| 1995-04-14 | 553 | 555 | 540 | 552 | 676,000 | 1,104 |
| 1995-04-13 | 544 | 559 | 542 | 559 | 198,000 | 1,118 |
| 1995-04-12 | 541 | 549 | 535 | 549 | 368,000 | 1,098 |
| 1995-04-11 | 535 | 539 | 532 | 533 | 360,000 | 1,066 |
| 1995-04-10 | 516 | 529 | 515 | 525 | 404,000 | 1,050 |
| 1995-04-07 | 525 | 530 | 521 | 524 | 205,000 | 1,048 |
| 1995-04-06 | 527 | 535 | 525 | 535 | 256,000 | 1,070 |
| 1995-04-05 | 528 | 538 | 520 | 537 | 165,000 | 1,074 |
| 1995-04-04 | 526 | 540 | 515 | 526 | 391,000 | 1,052 |
| 1995-04-03 | 555 | 555 | 504 | 519 | 522,000 | 1,038 |
| 1995-03-31 | 576 | 576 | 561 | 569 | 351,000 | 1,138 |
| 1995-03-30 | 573 | 584 | 573 | 574 | 192,000 | 1,148 |
| 1995-03-29 | 579 | 582 | 575 | 575 | 294,000 | 1,150 |
| 1995-03-28 | 580 | 582 | 579 | 582 | 232,000 | 1,164 |
| 1995-03-27 | 568 | 590 | 568 | 584 | 277,000 | 1,168 |
| 1995-03-24 | 553 | 564 | 548 | 563 | 368,000 | 1,126 |
| 1995-03-23 | 560 | 560 | 545 | 548 | 224,000 | 1,096 |
| 1995-03-22 | 556 | 565 | 552 | 552 | 210,000 | 1,104 |
| 1995-03-20 | 552 | 566 | 545 | 552 | 208,000 | 1,104 |
| 1995-03-17 | 569 | 569 | 550 | 552 | 257,000 | 1,104 |
| 1995-03-16 | 572 | 572 | 555 | 555 | 157,000 | 1,110 |
| 1995-03-15 | 556 | 574 | 556 | 574 | 397,000 | 1,148 |
| 1995-03-14 | 573 | 573 | 556 | 556 | 181,000 | 1,112 |
| 1995-03-13 | 563 | 569 | 555 | 569 | 282,000 | 1,138 |
| 1995-03-10 | 581 | 597 | 538 | 543 | 1,815,000 | 1,086 |
| 1995-03-09 | 580 | 587 | 570 | 587 | 92,000 | 1,174 |
| 1995-03-08 | 576 | 580 | 561 | 562 | 190,000 | 1,124 |
| 1995-03-07 | 585 | 595 | 580 | 585 | 73,000 | 1,170 |
| 1995-03-06 | 582 | 595 | 573 | 585 | 38,000 | 1,170 |
| 1995-03-03 | 583 | 589 | 573 | 586 | 90,000 | 1,172 |
| 1995-03-02 | 585 | 593 | 576 | 584 | 279,000 | 1,168 |
| 1995-03-01 | 595 | 595 | 560 | 565 | 368,000 | 1,130 |
| 1995-02-28 | 595 | 597 | 587 | 595 | 223,000 | 1,190 |
| 1995-02-27 | 588 | 593 | 568 | 587 | 293,000 | 1,174 |
| 1995-02-24 | 640 | 640 | 618 | 618 | 324,000 | 1,236 |
| 1995-02-23 | 648 | 650 | 622 | 638 | 244,000 | 1,276 |
| 1995-02-22 | 641 | 658 | 641 | 658 | 266,000 | 1,316 |
| 1995-02-21 | 634 | 648 | 634 | 636 | 400,000 | 1,272 |
| 1995-02-20 | 626 | 628 | 619 | 628 | 89,000 | 1,256 |
| 1995-02-17 | 633 | 640 | 626 | 626 | 586,000 | 1,252 |
| 1995-02-16 | 644 | 644 | 633 | 639 | 459,000 | 1,278 |
| 1995-02-15 | 649 | 654 | 640 | 647 | 147,000 | 1,294 |
| 1995-02-14 | 640 | 655 | 640 | 649 | 126,000 | 1,298 |
| 1995-02-13 | 650 | 658 | 650 | 658 | 163,000 | 1,316 |
| 1995-02-10 | 633 | 650 | 633 | 650 | 286,000 | 1,300 |
| 1995-02-09 | 617 | 640 | 617 | 630 | 97,000 | 1,260 |
| 1995-02-08 | 645 | 645 | 626 | 627 | 97,000 | 1,254 |
| 1995-02-07 | 654 | 654 | 648 | 648 | 99,000 | 1,296 |
| 1995-02-06 | 651 | 655 | 650 | 655 | 4,989,000 | 1,310 |
| 1995-02-03 | 637 | 650 | 637 | 650 | 82,000 | 1,300 |
| 1995-02-02 | 650 | 652 | 645 | 645 | 153,000 | 1,290 |
| 1995-02-01 | 646 | 650 | 641 | 650 | 198,000 | 1,300 |
| 1995-01-31 | 655 | 655 | 633 | 636 | 189,000 | 1,272 |
| 1995-01-30 | 641 | 655 | 640 | 655 | 195,000 | 1,310 |
| 1995-01-27 | 621 | 641 | 611 | 641 | 269,000 | 1,282 |
| 1995-01-26 | 635 | 644 | 601 | 601 | 336,000 | 1,202 |
| 1995-01-25 | 655 | 655 | 635 | 635 | 226,000 | 1,270 |
| 1995-01-24 | 655 | 655 | 622 | 655 | 301,000 | 1,310 |
| 1995-01-23 | 681 | 685 | 652 | 655 | 417,000 | 1,310 |
| 1995-01-20 | 686 | 690 | 683 | 689 | 226,000 | 1,378 |
| 1995-01-19 | 686 | 690 | 683 | 688 | 191,000 | 1,376 |
| 1995-01-18 | 683 | 708 | 679 | 686 | 341,000 | 1,372 |
| 1995-01-17 | 675 | 676 | 672 | 676 | 68,000 | 1,352 |
| 1995-01-13 | 679 | 681 | 670 | 681 | 492,000 | 1,362 |
| 1995-01-12 | 688 | 688 | 669 | 669 | 86,000 | 1,338 |
| 1995-01-11 | 676 | 688 | 673 | 688 | 140,000 | 1,376 |
| 1995-01-10 | 674 | 677 | 665 | 673 | 239,000 | 1,346 |
| 1995-01-09 | 675 | 679 | 671 | 674 | 234,000 | 1,348 |
| 1995-01-06 | 667 | 676 | 663 | 671 | 355,000 | 1,342 |
| 1995-01-05 | 669 | 669 | 663 | 668 | 75,000 | 1,336 |
| 1995-01-04 | 665 | 669 | 662 | 669 | 71,000 | 1,338 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
