2871 (株)ニチレイ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 563 | 570 | 560 | 563 | 91,000 | 1,126 |
| 1996-12-27 | 572 | 578 | 560 | 564 | 347,000 | 1,128 |
| 1996-12-26 | 570 | 570 | 555 | 566 | 398,000 | 1,132 |
| 1996-12-25 | 561 | 580 | 560 | 580 | 303,000 | 1,160 |
| 1996-12-24 | 592 | 592 | 550 | 550 | 390,000 | 1,100 |
| 1996-12-20 | 602 | 602 | 581 | 582 | 467,000 | 1,164 |
| 1996-12-19 | 602 | 604 | 599 | 602 | 556,000 | 1,204 |
| 1996-12-18 | 607 | 611 | 601 | 606 | 432,000 | 1,212 |
| 1996-12-17 | 602 | 612 | 602 | 611 | 312,000 | 1,222 |
| 1996-12-16 | 605 | 612 | 603 | 612 | 672,000 | 1,224 |
| 1996-12-13 | 625 | 628 | 609 | 615 | 2,254,000 | 1,230 |
| 1996-12-12 | 600 | 609 | 600 | 609 | 259,000 | 1,218 |
| 1996-12-11 | 606 | 614 | 600 | 614 | 378,000 | 1,228 |
| 1996-12-10 | 629 | 629 | 617 | 623 | 232,000 | 1,246 |
| 1996-12-09 | 611 | 615 | 607 | 610 | 277,000 | 1,220 |
| 1996-12-06 | 624 | 624 | 591 | 591 | 537,000 | 1,182 |
| 1996-12-05 | 621 | 637 | 621 | 634 | 163,000 | 1,268 |
| 1996-12-04 | 628 | 633 | 621 | 629 | 266,000 | 1,258 |
| 1996-12-03 | 625 | 632 | 622 | 628 | 406,000 | 1,256 |
| 1996-12-02 | 650 | 650 | 634 | 634 | 189,000 | 1,268 |
| 1996-11-29 | 645 | 652 | 644 | 645 | 133,000 | 1,290 |
| 1996-11-28 | 651 | 653 | 644 | 644 | 526,000 | 1,288 |
| 1996-11-27 | 663 | 666 | 652 | 659 | 522,000 | 1,318 |
| 1996-11-26 | 670 | 674 | 664 | 673 | 311,000 | 1,346 |
| 1996-11-25 | 679 | 681 | 670 | 670 | 389,000 | 1,340 |
| 1996-11-22 | 669 | 680 | 669 | 678 | 158,000 | 1,356 |
| 1996-11-21 | 681 | 685 | 677 | 679 | 310,000 | 1,358 |
| 1996-11-20 | 676 | 686 | 676 | 682 | 298,000 | 1,364 |
| 1996-11-19 | 680 | 680 | 675 | 680 | 185,000 | 1,360 |
| 1996-11-18 | 693 | 693 | 680 | 680 | 170,000 | 1,360 |
| 1996-11-15 | 697 | 699 | 685 | 686 | 143,000 | 1,372 |
| 1996-11-14 | 690 | 690 | 677 | 687 | 109,000 | 1,374 |
| 1996-11-13 | 685 | 686 | 680 | 685 | 207,000 | 1,370 |
| 1996-11-12 | 683 | 692 | 683 | 686 | 280,000 | 1,372 |
| 1996-11-11 | 683 | 689 | 682 | 686 | 275,000 | 1,372 |
| 1996-11-08 | 683 | 697 | 683 | 690 | 591,000 | 1,380 |
| 1996-11-07 | 691 | 694 | 678 | 683 | 281,000 | 1,366 |
| 1996-11-06 | 689 | 691 | 680 | 683 | 351,000 | 1,366 |
| 1996-11-05 | 685 | 685 | 678 | 679 | 77,000 | 1,358 |
| 1996-11-01 | 676 | 684 | 667 | 675 | 264,000 | 1,350 |
| 1996-10-31 | 689 | 692 | 677 | 681 | 148,000 | 1,362 |
| 1996-10-30 | 700 | 700 | 681 | 689 | 233,000 | 1,378 |
| 1996-10-29 | 697 | 699 | 695 | 695 | 165,000 | 1,390 |
| 1996-10-28 | 688 | 696 | 688 | 695 | 318,000 | 1,390 |
| 1996-10-25 | 685 | 687 | 679 | 685 | 288,000 | 1,370 |
| 1996-10-24 | 679 | 687 | 672 | 679 | 717,000 | 1,358 |
| 1996-10-23 | 696 | 700 | 681 | 693 | 362,000 | 1,386 |
| 1996-10-22 | 707 | 710 | 699 | 704 | 279,000 | 1,408 |
| 1996-10-21 | 730 | 730 | 718 | 720 | 185,000 | 1,440 |
| 1996-10-18 | 719 | 732 | 712 | 722 | 495,000 | 1,444 |
| 1996-10-17 | 717 | 720 | 710 | 712 | 225,000 | 1,424 |
| 1996-10-16 | 716 | 717 | 707 | 710 | 272,000 | 1,420 |
| 1996-10-15 | 708 | 719 | 705 | 715 | 318,000 | 1,430 |
| 1996-10-14 | 698 | 710 | 696 | 706 | 338,000 | 1,412 |
| 1996-10-11 | 710 | 710 | 692 | 692 | 339,000 | 1,384 |
| 1996-10-09 | 700 | 705 | 698 | 701 | 355,000 | 1,402 |
| 1996-10-08 | 703 | 712 | 698 | 706 | 374,000 | 1,412 |
| 1996-10-07 | 707 | 707 | 699 | 704 | 236,000 | 1,408 |
| 1996-10-04 | 707 | 709 | 694 | 707 | 403,000 | 1,414 |
| 1996-10-03 | 718 | 718 | 708 | 710 | 299,000 | 1,420 |
| 1996-10-02 | 717 | 717 | 708 | 716 | 184,000 | 1,432 |
| 1996-10-01 | 721 | 721 | 715 | 718 | 285,000 | 1,436 |
| 1996-09-30 | 721 | 723 | 712 | 721 | 467,000 | 1,442 |
| 1996-09-27 | 726 | 737 | 724 | 727 | 892,000 | 1,454 |
| 1996-09-26 | 734 | 740 | 725 | 735 | 238,000 | 1,470 |
| 1996-09-25 | 722 | 734 | 722 | 734 | 122,000 | 1,468 |
| 1996-09-24 | 725 | 740 | 725 | 734 | 150,000 | 1,468 |
| 1996-09-20 | 729 | 729 | 723 | 725 | 301,000 | 1,450 |
| 1996-09-19 | 731 | 748 | 725 | 741 | 299,000 | 1,482 |
| 1996-09-18 | 741 | 749 | 724 | 724 | 293,000 | 1,448 |
| 1996-09-17 | 729 | 739 | 724 | 734 | 445,000 | 1,468 |
| 1996-09-13 | 707 | 725 | 707 | 718 | 1,509,000 | 1,436 |
| 1996-09-12 | 709 | 709 | 703 | 707 | 272,000 | 1,414 |
| 1996-09-11 | 703 | 710 | 702 | 706 | 184,000 | 1,412 |
| 1996-09-10 | 695 | 704 | 694 | 703 | 320,000 | 1,406 |
| 1996-09-09 | 701 | 707 | 689 | 694 | 334,000 | 1,388 |
| 1996-09-06 | 700 | 700 | 693 | 695 | 203,000 | 1,390 |
| 1996-09-05 | 706 | 713 | 706 | 706 | 304,000 | 1,412 |
| 1996-09-04 | 708 | 709 | 700 | 705 | 160,000 | 1,410 |
| 1996-09-03 | 707 | 712 | 693 | 698 | 191,000 | 1,396 |
| 1996-09-02 | 707 | 711 | 705 | 707 | 174,000 | 1,414 |
| 1996-08-30 | 721 | 721 | 705 | 705 | 504,000 | 1,410 |
| 1996-08-29 | 733 | 733 | 720 | 725 | 122,000 | 1,450 |
| 1996-08-28 | 727 | 734 | 727 | 727 | 87,000 | 1,454 |
| 1996-08-27 | 724 | 730 | 724 | 727 | 80,000 | 1,454 |
| 1996-08-26 | 736 | 739 | 732 | 734 | 255,000 | 1,468 |
| 1996-08-23 | 742 | 743 | 735 | 736 | 197,000 | 1,472 |
| 1996-08-22 | 736 | 740 | 732 | 736 | 84,000 | 1,472 |
| 1996-08-21 | 740 | 748 | 736 | 736 | 187,000 | 1,472 |
| 1996-08-20 | 728 | 733 | 727 | 733 | 108,000 | 1,466 |
| 1996-08-19 | 723 | 735 | 723 | 727 | 133,000 | 1,454 |
| 1996-08-16 | 730 | 730 | 722 | 722 | 61,000 | 1,444 |
| 1996-08-15 | 727 | 733 | 722 | 723 | 93,000 | 1,446 |
| 1996-08-14 | 713 | 735 | 713 | 727 | 148,000 | 1,454 |
| 1996-08-13 | 721 | 723 | 719 | 723 | 134,000 | 1,446 |
| 1996-08-12 | 718 | 722 | 712 | 721 | 114,000 | 1,442 |
| 1996-08-09 | 721 | 723 | 715 | 719 | 758,000 | 1,438 |
| 1996-08-08 | 723 | 729 | 723 | 729 | 164,000 | 1,458 |
| 1996-08-07 | 732 | 735 | 723 | 723 | 177,000 | 1,446 |
| 1996-08-06 | 746 | 746 | 736 | 738 | 234,000 | 1,476 |
| 1996-08-05 | 750 | 750 | 748 | 749 | 80,000 | 1,498 |
| 1996-08-02 | 745 | 753 | 744 | 748 | 186,000 | 1,496 |
| 1996-08-01 | 744 | 756 | 734 | 743 | 251,000 | 1,486 |
| 1996-07-31 | 731 | 738 | 731 | 735 | 157,000 | 1,470 |
| 1996-07-30 | 734 | 736 | 732 | 736 | 100,000 | 1,472 |
| 1996-07-29 | 741 | 742 | 735 | 736 | 467,000 | 1,472 |
| 1996-07-26 | 735 | 741 | 733 | 737 | 741,000 | 1,474 |
| 1996-07-25 | 734 | 734 | 725 | 734 | 219,000 | 1,468 |
| 1996-07-24 | 744 | 744 | 731 | 734 | 384,000 | 1,468 |
| 1996-07-23 | 745 | 749 | 735 | 744 | 465,000 | 1,488 |
| 1996-07-22 | 774 | 774 | 751 | 757 | 431,000 | 1,514 |
| 1996-07-19 | 771 | 774 | 767 | 768 | 543,000 | 1,536 |
| 1996-07-18 | 768 | 769 | 762 | 768 | 190,000 | 1,536 |
| 1996-07-17 | 760 | 772 | 760 | 770 | 348,000 | 1,540 |
| 1996-07-16 | 755 | 760 | 751 | 759 | 230,000 | 1,518 |
| 1996-07-15 | 761 | 763 | 759 | 763 | 207,000 | 1,526 |
| 1996-07-12 | 747 | 762 | 747 | 761 | 321,000 | 1,522 |
| 1996-07-11 | 758 | 765 | 758 | 762 | 103,000 | 1,524 |
| 1996-07-10 | 760 | 761 | 752 | 758 | 241,000 | 1,516 |
| 1996-07-09 | 762 | 765 | 757 | 759 | 171,000 | 1,518 |
| 1996-07-08 | 766 | 766 | 756 | 757 | 291,000 | 1,514 |
| 1996-07-05 | 770 | 775 | 770 | 771 | 207,000 | 1,542 |
| 1996-07-04 | 774 | 775 | 768 | 770 | 240,000 | 1,540 |
| 1996-07-03 | 767 | 775 | 766 | 775 | 162,000 | 1,550 |
| 1996-07-02 | 782 | 782 | 770 | 777 | 235,000 | 1,554 |
| 1996-07-01 | 787 | 790 | 783 | 785 | 358,000 | 1,570 |
| 1996-06-28 | 777 | 787 | 775 | 785 | 1,151,000 | 1,570 |
| 1996-06-27 | 768 | 770 | 765 | 770 | 383,000 | 1,540 |
| 1996-06-26 | 762 | 770 | 762 | 767 | 127,000 | 1,534 |
| 1996-06-25 | 760 | 767 | 760 | 762 | 301,000 | 1,524 |
| 1996-06-24 | 770 | 770 | 762 | 769 | 303,000 | 1,538 |
| 1996-06-21 | 779 | 779 | 765 | 773 | 449,000 | 1,546 |
| 1996-06-20 | 777 | 777 | 766 | 774 | 281,000 | 1,548 |
| 1996-06-19 | 774 | 783 | 774 | 778 | 318,000 | 1,556 |
| 1996-06-18 | 771 | 789 | 769 | 784 | 766,000 | 1,568 |
| 1996-06-17 | 767 | 771 | 766 | 766 | 309,000 | 1,532 |
| 1996-06-14 | 770 | 773 | 758 | 767 | 2,324,000 | 1,534 |
| 1996-06-13 | 755 | 762 | 755 | 762 | 257,000 | 1,524 |
| 1996-06-12 | 762 | 765 | 760 | 761 | 201,000 | 1,522 |
| 1996-06-11 | 750 | 760 | 750 | 759 | 204,000 | 1,518 |
| 1996-06-10 | 752 | 760 | 752 | 760 | 101,000 | 1,520 |
| 1996-06-07 | 764 | 764 | 753 | 762 | 163,000 | 1,524 |
| 1996-06-06 | 768 | 770 | 762 | 766 | 186,000 | 1,532 |
| 1996-06-05 | 765 | 768 | 763 | 768 | 344,000 | 1,536 |
| 1996-06-04 | 760 | 763 | 751 | 763 | 236,000 | 1,526 |
| 1996-06-03 | 769 | 769 | 750 | 750 | 256,000 | 1,500 |
| 1996-05-31 | 764 | 768 | 760 | 767 | 181,000 | 1,534 |
| 1996-05-30 | 771 | 771 | 764 | 769 | 140,000 | 1,538 |
| 1996-05-29 | 765 | 774 | 764 | 772 | 350,000 | 1,544 |
| 1996-05-28 | 768 | 770 | 759 | 769 | 588,000 | 1,538 |
| 1996-05-27 | 760 | 763 | 753 | 758 | 207,000 | 1,516 |
| 1996-05-24 | 750 | 765 | 750 | 750 | 394,000 | 1,500 |
| 1996-05-23 | 763 | 770 | 755 | 765 | 295,000 | 1,530 |
| 1996-05-22 | 766 | 780 | 760 | 773 | 1,585,000 | 1,546 |
| 1996-05-21 | 754 | 777 | 750 | 760 | 1,753,000 | 1,520 |
| 1996-05-20 | 750 | 760 | 745 | 747 | 890,000 | 1,494 |
| 1996-05-17 | 744 | 745 | 722 | 732 | 351,000 | 1,464 |
| 1996-05-16 | 743 | 749 | 737 | 745 | 608,000 | 1,490 |
| 1996-05-15 | 729 | 743 | 727 | 743 | 475,000 | 1,486 |
| 1996-05-14 | 708 | 713 | 707 | 709 | 343,000 | 1,418 |
| 1996-05-13 | 719 | 719 | 707 | 707 | 71,000 | 1,414 |
| 1996-05-10 | 712 | 720 | 712 | 712 | 397,000 | 1,424 |
| 1996-05-09 | 722 | 728 | 708 | 710 | 412,000 | 1,420 |
| 1996-05-08 | 721 | 735 | 716 | 735 | 111,000 | 1,470 |
| 1996-05-07 | 726 | 730 | 719 | 721 | 248,000 | 1,442 |
| 1996-05-02 | 742 | 742 | 724 | 725 | 254,000 | 1,450 |
| 1996-05-01 | 758 | 761 | 742 | 742 | 488,000 | 1,484 |
| 1996-04-30 | 749 | 764 | 747 | 760 | 850,000 | 1,520 |
| 1996-04-26 | 752 | 755 | 747 | 749 | 614,000 | 1,498 |
| 1996-04-25 | 751 | 755 | 741 | 745 | 696,000 | 1,490 |
| 1996-04-24 | 747 | 752 | 746 | 750 | 715,000 | 1,500 |
| 1996-04-23 | 745 | 750 | 742 | 745 | 383,000 | 1,490 |
| 1996-04-22 | 739 | 741 | 729 | 741 | 434,000 | 1,482 |
| 1996-04-19 | 730 | 730 | 720 | 729 | 322,000 | 1,458 |
| 1996-04-18 | 720 | 729 | 720 | 729 | 309,000 | 1,458 |
| 1996-04-17 | 733 | 740 | 725 | 725 | 359,000 | 1,450 |
| 1996-04-16 | 720 | 737 | 718 | 730 | 658,000 | 1,460 |
| 1996-04-15 | 722 | 727 | 716 | 720 | 217,000 | 1,440 |
| 1996-04-12 | 728 | 729 | 710 | 712 | 469,000 | 1,424 |
| 1996-04-11 | 723 | 730 | 723 | 729 | 461,000 | 1,458 |
| 1996-04-10 | 718 | 727 | 718 | 723 | 202,000 | 1,446 |
| 1996-04-09 | 725 | 730 | 718 | 718 | 327,000 | 1,436 |
| 1996-04-08 | 715 | 724 | 715 | 718 | 160,000 | 1,436 |
| 1996-04-05 | 716 | 725 | 714 | 725 | 308,000 | 1,450 |
| 1996-04-04 | 711 | 720 | 704 | 720 | 316,000 | 1,440 |
| 1996-04-03 | 720 | 722 | 697 | 701 | 378,000 | 1,402 |
| 1996-04-02 | 709 | 720 | 709 | 717 | 324,000 | 1,434 |
| 1996-04-01 | 703 | 724 | 703 | 707 | 402,000 | 1,414 |
| 1996-03-29 | 697 | 715 | 694 | 703 | 708,000 | 1,406 |
| 1996-03-28 | 696 | 700 | 692 | 697 | 378,000 | 1,394 |
| 1996-03-27 | 688 | 704 | 688 | 700 | 529,000 | 1,400 |
| 1996-03-26 | 685 | 695 | 670 | 670 | 454,000 | 1,340 |
| 1996-03-25 | 675 | 676 | 669 | 676 | 520,000 | 1,352 |
| 1996-03-22 | 685 | 685 | 664 | 670 | 333,000 | 1,340 |
| 1996-03-21 | 673 | 685 | 667 | 685 | 859,000 | 1,370 |
| 1996-03-19 | 665 | 675 | 660 | 660 | 418,000 | 1,320 |
| 1996-03-18 | 675 | 675 | 660 | 675 | 184,000 | 1,350 |
| 1996-03-15 | 675 | 676 | 670 | 676 | 303,000 | 1,352 |
| 1996-03-14 | 674 | 675 | 670 | 675 | 173,000 | 1,350 |
| 1996-03-13 | 674 | 676 | 668 | 675 | 346,000 | 1,350 |
| 1996-03-12 | 681 | 694 | 676 | 683 | 102,000 | 1,366 |
| 1996-03-11 | 673 | 679 | 670 | 674 | 564,000 | 1,348 |
| 1996-03-08 | 684 | 687 | 678 | 686 | 3,395,000 | 1,372 |
| 1996-03-07 | 680 | 694 | 675 | 694 | 282,000 | 1,388 |
| 1996-03-06 | 675 | 683 | 671 | 683 | 483,000 | 1,366 |
| 1996-03-05 | 685 | 695 | 685 | 695 | 4,698,000 | 1,390 |
| 1996-03-04 | 694 | 694 | 685 | 685 | 85,000 | 1,370 |
| 1996-03-01 | 694 | 698 | 689 | 691 | 128,000 | 1,382 |
| 1996-02-29 | 686 | 696 | 686 | 696 | 278,000 | 1,392 |
| 1996-02-28 | 688 | 692 | 687 | 687 | 244,000 | 1,374 |
| 1996-02-27 | 693 | 700 | 687 | 687 | 379,000 | 1,374 |
| 1996-02-26 | 689 | 706 | 689 | 690 | 855,000 | 1,380 |
| 1996-02-23 | 695 | 698 | 688 | 689 | 285,000 | 1,378 |
| 1996-02-22 | 692 | 700 | 688 | 692 | 565,000 | 1,384 |
| 1996-02-21 | 691 | 692 | 688 | 692 | 158,000 | 1,384 |
| 1996-02-20 | 691 | 702 | 686 | 690 | 665,000 | 1,380 |
| 1996-02-19 | 690 | 695 | 688 | 694 | 108,000 | 1,388 |
| 1996-02-16 | 699 | 699 | 687 | 695 | 450,000 | 1,390 |
| 1996-02-15 | 700 | 709 | 698 | 700 | 742,000 | 1,400 |
| 1996-02-14 | 690 | 709 | 690 | 704 | 632,000 | 1,408 |
| 1996-02-13 | 698 | 700 | 686 | 686 | 306,000 | 1,372 |
| 1996-02-09 | 697 | 698 | 690 | 698 | 539,000 | 1,396 |
| 1996-02-08 | 690 | 697 | 688 | 697 | 394,000 | 1,394 |
| 1996-02-07 | 690 | 695 | 685 | 686 | 731,000 | 1,372 |
| 1996-02-06 | 690 | 699 | 682 | 699 | 270,000 | 1,398 |
| 1996-02-05 | 705 | 705 | 691 | 692 | 180,000 | 1,384 |
| 1996-02-02 | 715 | 723 | 701 | 701 | 273,000 | 1,402 |
| 1996-02-01 | 709 | 718 | 705 | 705 | 283,000 | 1,410 |
| 1996-01-31 | 712 | 715 | 702 | 709 | 293,000 | 1,418 |
| 1996-01-30 | 701 | 730 | 701 | 710 | 462,000 | 1,420 |
| 1996-01-29 | 708 | 708 | 690 | 691 | 247,000 | 1,382 |
| 1996-01-26 | 708 | 708 | 682 | 705 | 566,000 | 1,410 |
| 1996-01-25 | 712 | 728 | 702 | 712 | 1,180,000 | 1,424 |
| 1996-01-24 | 694 | 751 | 693 | 742 | 2,053,000 | 1,484 |
| 1996-01-23 | 677 | 695 | 677 | 684 | 420,000 | 1,368 |
| 1996-01-22 | 682 | 682 | 677 | 678 | 136,000 | 1,356 |
| 1996-01-19 | 683 | 684 | 678 | 682 | 235,000 | 1,364 |
| 1996-01-18 | 676 | 686 | 675 | 685 | 438,000 | 1,370 |
| 1996-01-17 | 688 | 689 | 680 | 685 | 421,000 | 1,370 |
| 1996-01-16 | 685 | 686 | 680 | 684 | 276,000 | 1,368 |
| 1996-01-12 | 684 | 685 | 677 | 685 | 401,000 | 1,370 |
| 1996-01-11 | 679 | 686 | 674 | 684 | 443,000 | 1,368 |
| 1996-01-10 | 680 | 689 | 677 | 681 | 522,000 | 1,362 |
| 1996-01-09 | 694 | 698 | 682 | 689 | 245,000 | 1,378 |
| 1996-01-08 | 694 | 697 | 686 | 694 | 175,000 | 1,388 |
| 1996-01-05 | 689 | 700 | 678 | 697 | 747,000 | 1,394 |
| 1996-01-04 | 690 | 700 | 680 | 695 | 106,000 | 1,390 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
