2871 (株)ニチレイ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 265 | 280 | 261 | 280 | 124,000 | 560 |
| 1997-12-29 | 261 | 266 | 260 | 260 | 317,000 | 520 |
| 1997-12-26 | 266 | 275 | 261 | 261 | 272,000 | 522 |
| 1997-12-25 | 265 | 280 | 260 | 265 | 528,000 | 530 |
| 1997-12-24 | 261 | 266 | 250 | 265 | 487,000 | 530 |
| 1997-12-22 | 287 | 287 | 250 | 266 | 399,000 | 532 |
| 1997-12-19 | 300 | 300 | 270 | 276 | 810,000 | 552 |
| 1997-12-18 | 324 | 329 | 302 | 307 | 350,000 | 614 |
| 1997-12-17 | 316 | 340 | 310 | 330 | 921,000 | 660 |
| 1997-12-16 | 313 | 323 | 309 | 310 | 345,000 | 620 |
| 1997-12-15 | 317 | 322 | 311 | 311 | 160,000 | 622 |
| 1997-12-12 | 330 | 334 | 317 | 320 | 1,679,000 | 640 |
| 1997-12-11 | 341 | 345 | 325 | 325 | 551,000 | 650 |
| 1997-12-10 | 349 | 350 | 340 | 350 | 175,000 | 700 |
| 1997-12-09 | 340 | 352 | 340 | 340 | 703,000 | 680 |
| 1997-12-08 | 365 | 365 | 330 | 335 | 289,000 | 670 |
| 1997-12-05 | 375 | 378 | 365 | 365 | 141,000 | 730 |
| 1997-12-04 | 386 | 395 | 380 | 380 | 211,000 | 760 |
| 1997-12-03 | 387 | 395 | 380 | 385 | 126,000 | 770 |
| 1997-12-02 | 393 | 399 | 385 | 385 | 348,000 | 770 |
| 1997-12-01 | 371 | 400 | 371 | 380 | 632,000 | 760 |
| 1997-11-28 | 403 | 413 | 375 | 381 | 449,000 | 762 |
| 1997-11-27 | 370 | 409 | 368 | 405 | 319,000 | 810 |
| 1997-11-26 | 373 | 388 | 366 | 367 | 466,000 | 734 |
| 1997-11-25 | 367 | 377 | 365 | 368 | 687,000 | 736 |
| 1997-11-21 | 396 | 405 | 395 | 402 | 293,000 | 804 |
| 1997-11-20 | 369 | 400 | 367 | 393 | 270,000 | 786 |
| 1997-11-19 | 375 | 388 | 365 | 365 | 370,000 | 730 |
| 1997-11-18 | 383 | 408 | 383 | 395 | 338,000 | 790 |
| 1997-11-17 | 360 | 399 | 347 | 393 | 442,000 | 786 |
| 1997-11-14 | 332 | 350 | 330 | 350 | 840,000 | 700 |
| 1997-11-13 | 345 | 358 | 330 | 342 | 192,000 | 684 |
| 1997-11-12 | 363 | 369 | 358 | 358 | 641,000 | 716 |
| 1997-11-11 | 376 | 381 | 366 | 370 | 309,000 | 740 |
| 1997-11-10 | 362 | 384 | 361 | 374 | 336,000 | 748 |
| 1997-11-07 | 375 | 380 | 367 | 367 | 652,000 | 734 |
| 1997-11-06 | 375 | 387 | 373 | 382 | 691,000 | 764 |
| 1997-11-05 | 380 | 380 | 372 | 375 | 405,000 | 750 |
| 1997-11-04 | 393 | 393 | 375 | 377 | 627,000 | 754 |
| 1997-10-31 | 390 | 395 | 387 | 390 | 986,000 | 780 |
| 1997-10-30 | 395 | 395 | 383 | 394 | 456,000 | 788 |
| 1997-10-29 | 392 | 398 | 389 | 398 | 792,000 | 796 |
| 1997-10-28 | 375 | 388 | 375 | 382 | 874,000 | 764 |
| 1997-10-27 | 370 | 384 | 369 | 384 | 551,000 | 768 |
| 1997-10-24 | 347 | 375 | 345 | 374 | 732,000 | 748 |
| 1997-10-23 | 365 | 378 | 360 | 360 | 1,089,000 | 720 |
| 1997-10-22 | 357 | 359 | 355 | 358 | 1,048,000 | 716 |
| 1997-10-21 | 358 | 358 | 353 | 353 | 256,000 | 706 |
| 1997-10-20 | 353 | 358 | 347 | 357 | 167,000 | 714 |
| 1997-10-17 | 350 | 357 | 344 | 355 | 581,000 | 710 |
| 1997-10-16 | 349 | 355 | 341 | 354 | 719,000 | 708 |
| 1997-10-15 | 354 | 361 | 341 | 347 | 694,000 | 694 |
| 1997-10-14 | 331 | 351 | 328 | 349 | 588,000 | 698 |
| 1997-10-13 | 321 | 330 | 320 | 326 | 365,000 | 652 |
| 1997-10-09 | 336 | 336 | 322 | 324 | 442,000 | 648 |
| 1997-10-08 | 335 | 340 | 332 | 332 | 125,000 | 664 |
| 1997-10-07 | 346 | 347 | 330 | 334 | 394,000 | 668 |
| 1997-10-06 | 338 | 346 | 337 | 344 | 372,000 | 688 |
| 1997-10-03 | 328 | 337 | 322 | 337 | 161,000 | 674 |
| 1997-10-02 | 343 | 343 | 322 | 330 | 321,000 | 660 |
| 1997-10-01 | 349 | 349 | 341 | 345 | 162,000 | 690 |
| 1997-09-30 | 355 | 355 | 350 | 354 | 218,000 | 708 |
| 1997-09-29 | 353 | 356 | 348 | 355 | 209,000 | 710 |
| 1997-09-26 | 355 | 360 | 351 | 353 | 149,000 | 706 |
| 1997-09-25 | 354 | 357 | 351 | 357 | 221,000 | 714 |
| 1997-09-24 | 362 | 364 | 348 | 355 | 960,000 | 710 |
| 1997-09-22 | 370 | 370 | 355 | 363 | 460,000 | 726 |
| 1997-09-19 | 374 | 375 | 358 | 371 | 748,000 | 742 |
| 1997-09-18 | 378 | 378 | 370 | 375 | 418,000 | 750 |
| 1997-09-17 | 394 | 394 | 374 | 381 | 467,000 | 762 |
| 1997-09-16 | 397 | 397 | 387 | 396 | 326,000 | 792 |
| 1997-09-12 | 396 | 396 | 388 | 394 | 1,555,000 | 788 |
| 1997-09-11 | 408 | 408 | 403 | 406 | 337,000 | 812 |
| 1997-09-10 | 411 | 412 | 404 | 411 | 140,000 | 822 |
| 1997-09-09 | 415 | 416 | 410 | 410 | 310,000 | 820 |
| 1997-09-08 | 418 | 419 | 417 | 417 | 170,000 | 834 |
| 1997-09-05 | 418 | 418 | 415 | 418 | 411,000 | 836 |
| 1997-09-04 | 411 | 423 | 408 | 423 | 640,000 | 846 |
| 1997-09-03 | 400 | 410 | 400 | 410 | 963,000 | 820 |
| 1997-09-02 | 409 | 416 | 404 | 410 | 246,000 | 820 |
| 1997-09-01 | 406 | 409 | 400 | 404 | 418,000 | 808 |
| 1997-08-29 | 421 | 425 | 408 | 411 | 559,000 | 822 |
| 1997-08-28 | 419 | 419 | 414 | 418 | 507,000 | 836 |
| 1997-08-27 | 416 | 421 | 411 | 420 | 431,000 | 840 |
| 1997-08-26 | 416 | 423 | 415 | 421 | 187,000 | 842 |
| 1997-08-25 | 416 | 418 | 415 | 418 | 162,000 | 836 |
| 1997-08-22 | 422 | 426 | 415 | 423 | 375,000 | 846 |
| 1997-08-21 | 440 | 440 | 416 | 421 | 475,000 | 842 |
| 1997-08-20 | 407 | 437 | 407 | 437 | 648,000 | 874 |
| 1997-08-19 | 410 | 418 | 410 | 415 | 573,000 | 830 |
| 1997-08-18 | 434 | 434 | 415 | 418 | 574,000 | 836 |
| 1997-08-15 | 434 | 446 | 434 | 435 | 901,000 | 870 |
| 1997-08-14 | 436 | 443 | 433 | 439 | 520,000 | 878 |
| 1997-08-13 | 454 | 455 | 440 | 446 | 472,000 | 892 |
| 1997-08-12 | 455 | 459 | 451 | 455 | 656,000 | 910 |
| 1997-08-11 | 476 | 476 | 452 | 452 | 254,000 | 904 |
| 1997-08-08 | 471 | 481 | 470 | 481 | 429,000 | 962 |
| 1997-08-07 | 490 | 490 | 480 | 481 | 232,000 | 962 |
| 1997-08-06 | 490 | 495 | 482 | 494 | 273,000 | 988 |
| 1997-08-05 | 490 | 490 | 485 | 485 | 270,000 | 970 |
| 1997-08-04 | 491 | 498 | 488 | 490 | 285,000 | 980 |
| 1997-08-01 | 503 | 503 | 492 | 493 | 300,000 | 986 |
| 1997-07-31 | 508 | 518 | 503 | 504 | 236,000 | 1,008 |
| 1997-07-30 | 510 | 512 | 506 | 506 | 401,000 | 1,012 |
| 1997-07-29 | 538 | 538 | 510 | 512 | 130,000 | 1,024 |
| 1997-07-28 | 529 | 543 | 526 | 539 | 121,000 | 1,078 |
| 1997-07-25 | 529 | 531 | 523 | 526 | 145,000 | 1,052 |
| 1997-07-24 | 528 | 530 | 528 | 529 | 107,000 | 1,058 |
| 1997-07-23 | 536 | 536 | 526 | 528 | 294,000 | 1,056 |
| 1997-07-22 | 540 | 540 | 532 | 532 | 235,000 | 1,064 |
| 1997-07-18 | 536 | 541 | 536 | 537 | 421,000 | 1,074 |
| 1997-07-17 | 541 | 545 | 537 | 541 | 291,000 | 1,082 |
| 1997-07-16 | 541 | 548 | 535 | 544 | 525,000 | 1,088 |
| 1997-07-15 | 559 | 559 | 530 | 541 | 270,000 | 1,082 |
| 1997-07-14 | 545 | 560 | 541 | 560 | 178,000 | 1,120 |
| 1997-07-11 | 556 | 559 | 543 | 545 | 554,000 | 1,090 |
| 1997-07-10 | 545 | 559 | 540 | 559 | 181,000 | 1,118 |
| 1997-07-09 | 556 | 556 | 532 | 546 | 359,000 | 1,092 |
| 1997-07-08 | 551 | 565 | 551 | 557 | 111,000 | 1,114 |
| 1997-07-07 | 552 | 554 | 550 | 554 | 246,000 | 1,108 |
| 1997-07-04 | 564 | 564 | 555 | 555 | 184,000 | 1,110 |
| 1997-07-03 | 556 | 563 | 555 | 560 | 292,000 | 1,120 |
| 1997-07-02 | 569 | 569 | 555 | 563 | 134,000 | 1,126 |
| 1997-07-01 | 571 | 573 | 560 | 560 | 258,000 | 1,120 |
| 1997-06-30 | 574 | 577 | 571 | 571 | 86,000 | 1,142 |
| 1997-06-27 | 587 | 587 | 574 | 574 | 439,000 | 1,148 |
| 1997-06-26 | 581 | 588 | 577 | 579 | 182,000 | 1,158 |
| 1997-06-25 | 585 | 587 | 576 | 582 | 229,000 | 1,164 |
| 1997-06-24 | 575 | 580 | 561 | 575 | 280,000 | 1,150 |
| 1997-06-23 | 585 | 585 | 580 | 585 | 142,000 | 1,170 |
| 1997-06-20 | 585 | 589 | 584 | 584 | 777,000 | 1,168 |
| 1997-06-19 | 594 | 600 | 593 | 596 | 273,000 | 1,192 |
| 1997-06-18 | 584 | 584 | 576 | 584 | 75,000 | 1,168 |
| 1997-06-17 | 596 | 597 | 581 | 585 | 178,000 | 1,170 |
| 1997-06-16 | 595 | 600 | 592 | 592 | 133,000 | 1,184 |
| 1997-06-13 | 609 | 609 | 590 | 592 | 1,347,000 | 1,184 |
| 1997-06-12 | 598 | 600 | 585 | 599 | 313,000 | 1,198 |
| 1997-06-11 | 593 | 595 | 585 | 593 | 214,000 | 1,186 |
| 1997-06-10 | 566 | 594 | 566 | 585 | 199,000 | 1,170 |
| 1997-06-09 | 589 | 593 | 557 | 565 | 202,000 | 1,130 |
| 1997-06-06 | 581 | 593 | 581 | 593 | 122,000 | 1,186 |
| 1997-06-05 | 581 | 582 | 571 | 571 | 98,000 | 1,142 |
| 1997-06-04 | 596 | 600 | 581 | 581 | 148,000 | 1,162 |
| 1997-06-03 | 580 | 599 | 580 | 592 | 254,000 | 1,184 |
| 1997-06-02 | 577 | 590 | 569 | 580 | 214,000 | 1,160 |
| 1997-05-30 | 585 | 585 | 566 | 567 | 102,000 | 1,134 |
| 1997-05-29 | 579 | 588 | 564 | 587 | 103,000 | 1,174 |
| 1997-05-28 | 563 | 585 | 557 | 584 | 210,000 | 1,168 |
| 1997-05-27 | 585 | 587 | 563 | 568 | 110,000 | 1,136 |
| 1997-05-26 | 585 | 595 | 584 | 587 | 217,000 | 1,174 |
| 1997-05-23 | 594 | 596 | 592 | 595 | 668,000 | 1,190 |
| 1997-05-22 | 596 | 600 | 593 | 596 | 495,000 | 1,192 |
| 1997-05-21 | 590 | 600 | 588 | 595 | 355,000 | 1,190 |
| 1997-05-20 | 586 | 608 | 581 | 600 | 372,000 | 1,200 |
| 1997-05-19 | 574 | 606 | 574 | 596 | 312,000 | 1,192 |
| 1997-05-16 | 574 | 580 | 570 | 579 | 289,000 | 1,158 |
| 1997-05-15 | 573 | 576 | 564 | 574 | 258,000 | 1,148 |
| 1997-05-14 | 568 | 573 | 558 | 572 | 251,000 | 1,144 |
| 1997-05-13 | 569 | 580 | 567 | 568 | 402,000 | 1,136 |
| 1997-05-12 | 547 | 575 | 538 | 567 | 399,000 | 1,134 |
| 1997-05-09 | 558 | 558 | 535 | 538 | 636,000 | 1,076 |
| 1997-05-08 | 535 | 540 | 526 | 538 | 123,000 | 1,076 |
| 1997-05-07 | 550 | 550 | 523 | 537 | 338,000 | 1,074 |
| 1997-05-06 | 529 | 550 | 525 | 542 | 494,000 | 1,084 |
| 1997-05-02 | 495 | 515 | 495 | 511 | 123,000 | 1,022 |
| 1997-05-01 | 513 | 530 | 495 | 495 | 293,000 | 990 |
| 1997-04-30 | 491 | 508 | 485 | 503 | 139,000 | 1,006 |
| 1997-04-28 | 475 | 500 | 471 | 492 | 229,000 | 984 |
| 1997-04-25 | 475 | 478 | 471 | 473 | 535,000 | 946 |
| 1997-04-24 | 488 | 495 | 480 | 485 | 298,000 | 970 |
| 1997-04-23 | 477 | 488 | 475 | 485 | 611,000 | 970 |
| 1997-04-22 | 479 | 479 | 466 | 475 | 275,000 | 950 |
| 1997-04-21 | 478 | 484 | 464 | 481 | 196,000 | 962 |
| 1997-04-18 | 479 | 480 | 470 | 473 | 257,000 | 946 |
| 1997-04-17 | 468 | 475 | 464 | 474 | 351,000 | 948 |
| 1997-04-16 | 476 | 480 | 467 | 467 | 305,000 | 934 |
| 1997-04-15 | 462 | 478 | 462 | 474 | 188,000 | 948 |
| 1997-04-14 | 458 | 470 | 458 | 461 | 415,000 | 922 |
| 1997-04-11 | 440 | 469 | 440 | 461 | 480,000 | 922 |
| 1997-04-10 | 450 | 459 | 440 | 440 | 211,000 | 880 |
| 1997-04-09 | 467 | 467 | 435 | 435 | 554,000 | 870 |
| 1997-04-08 | 450 | 475 | 450 | 467 | 351,000 | 934 |
| 1997-04-07 | 453 | 470 | 451 | 455 | 505,000 | 910 |
| 1997-04-04 | 475 | 475 | 451 | 453 | 1,010,000 | 906 |
| 1997-04-03 | 476 | 491 | 475 | 480 | 162,000 | 960 |
| 1997-04-02 | 479 | 494 | 464 | 491 | 321,000 | 982 |
| 1997-04-01 | 471 | 478 | 460 | 478 | 403,000 | 956 |
| 1997-03-31 | 488 | 493 | 476 | 480 | 279,000 | 960 |
| 1997-03-28 | 493 | 493 | 483 | 487 | 210,000 | 974 |
| 1997-03-27 | 511 | 511 | 480 | 494 | 715,000 | 988 |
| 1997-03-26 | 508 | 512 | 495 | 501 | 163,000 | 1,002 |
| 1997-03-25 | 491 | 514 | 491 | 507 | 282,000 | 1,014 |
| 1997-03-24 | 512 | 518 | 485 | 485 | 616,000 | 970 |
| 1997-03-21 | 527 | 537 | 526 | 537 | 146,000 | 1,074 |
| 1997-03-19 | 520 | 530 | 519 | 526 | 412,000 | 1,052 |
| 1997-03-18 | 489 | 516 | 489 | 516 | 666,000 | 1,032 |
| 1997-03-17 | 488 | 490 | 479 | 486 | 292,000 | 972 |
| 1997-03-14 | 474 | 488 | 470 | 488 | 1,435,000 | 976 |
| 1997-03-13 | 492 | 497 | 489 | 494 | 460,000 | 988 |
| 1997-03-12 | 512 | 512 | 495 | 509 | 234,000 | 1,018 |
| 1997-03-11 | 505 | 514 | 505 | 513 | 272,000 | 1,026 |
| 1997-03-10 | 505 | 518 | 504 | 506 | 284,000 | 1,012 |
| 1997-03-07 | 500 | 519 | 500 | 515 | 245,000 | 1,030 |
| 1997-03-06 | 519 | 519 | 500 | 503 | 577,000 | 1,006 |
| 1997-03-05 | 520 | 520 | 505 | 510 | 310,000 | 1,020 |
| 1997-03-04 | 530 | 530 | 517 | 519 | 397,000 | 1,038 |
| 1997-03-03 | 532 | 532 | 520 | 520 | 179,000 | 1,040 |
| 1997-02-28 | 549 | 549 | 522 | 522 | 287,000 | 1,044 |
| 1997-02-27 | 545 | 552 | 544 | 545 | 193,000 | 1,090 |
| 1997-02-26 | 566 | 566 | 562 | 563 | 114,000 | 1,126 |
| 1997-02-25 | 541 | 556 | 540 | 556 | 277,000 | 1,112 |
| 1997-02-24 | 538 | 555 | 538 | 550 | 346,000 | 1,100 |
| 1997-02-21 | 552 | 569 | 535 | 551 | 247,000 | 1,102 |
| 1997-02-20 | 544 | 571 | 544 | 561 | 405,000 | 1,122 |
| 1997-02-19 | 516 | 545 | 516 | 544 | 317,000 | 1,088 |
| 1997-02-18 | 524 | 531 | 511 | 526 | 536,000 | 1,052 |
| 1997-02-17 | 521 | 524 | 520 | 524 | 222,000 | 1,048 |
| 1997-02-14 | 539 | 539 | 523 | 527 | 419,000 | 1,054 |
| 1997-02-13 | 548 | 565 | 537 | 539 | 235,000 | 1,078 |
| 1997-02-12 | 547 | 554 | 536 | 536 | 213,000 | 1,072 |
| 1997-02-10 | 520 | 544 | 517 | 537 | 195,000 | 1,074 |
| 1997-02-07 | 545 | 545 | 525 | 525 | 291,000 | 1,050 |
| 1997-02-06 | 535 | 544 | 529 | 530 | 351,000 | 1,060 |
| 1997-02-05 | 546 | 546 | 516 | 534 | 266,000 | 1,068 |
| 1997-02-04 | 560 | 594 | 551 | 551 | 383,000 | 1,102 |
| 1997-02-03 | 558 | 558 | 530 | 541 | 217,000 | 1,082 |
| 1997-01-31 | 538 | 578 | 529 | 548 | 373,000 | 1,096 |
| 1997-01-30 | 542 | 550 | 520 | 528 | 276,000 | 1,056 |
| 1997-01-29 | 538 | 555 | 513 | 552 | 307,000 | 1,104 |
| 1997-01-28 | 502 | 540 | 502 | 538 | 230,000 | 1,076 |
| 1997-01-27 | 523 | 532 | 510 | 520 | 600,000 | 1,040 |
| 1997-01-24 | 530 | 534 | 507 | 522 | 477,000 | 1,044 |
| 1997-01-23 | 535 | 545 | 533 | 537 | 163,000 | 1,074 |
| 1997-01-22 | 511 | 539 | 500 | 529 | 223,000 | 1,058 |
| 1997-01-21 | 510 | 513 | 500 | 506 | 493,000 | 1,012 |
| 1997-01-20 | 531 | 535 | 492 | 510 | 835,000 | 1,020 |
| 1997-01-17 | 529 | 550 | 527 | 540 | 688,000 | 1,080 |
| 1997-01-16 | 550 | 550 | 526 | 527 | 289,000 | 1,054 |
| 1997-01-14 | 545 | 560 | 532 | 552 | 825,000 | 1,104 |
| 1997-01-13 | 530 | 562 | 522 | 535 | 853,000 | 1,070 |
| 1997-01-10 | 526 | 542 | 522 | 536 | 1,265,000 | 1,072 |
| 1997-01-09 | 550 | 557 | 542 | 542 | 295,000 | 1,084 |
| 1997-01-08 | 557 | 559 | 541 | 541 | 373,000 | 1,082 |
| 1997-01-07 | 570 | 570 | 555 | 555 | 164,000 | 1,110 |
| 1997-01-06 | 572 | 572 | 560 | 560 | 134,000 | 1,120 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
