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
1997-12-30265280261280124,000560
1997-12-29261266260260317,000520
1997-12-26266275261261272,000522
1997-12-25265280260265528,000530
1997-12-24261266250265487,000530
1997-12-22287287250266399,000532
1997-12-19300300270276810,000552
1997-12-18324329302307350,000614
1997-12-17316340310330921,000660
1997-12-16313323309310345,000620
1997-12-15317322311311160,000622
1997-12-123303343173201,679,000640
1997-12-11341345325325551,000650
1997-12-10349350340350175,000700
1997-12-09340352340340703,000680
1997-12-08365365330335289,000670
1997-12-05375378365365141,000730
1997-12-04386395380380211,000760
1997-12-03387395380385126,000770
1997-12-02393399385385348,000770
1997-12-01371400371380632,000760
1997-11-28403413375381449,000762
1997-11-27370409368405319,000810
1997-11-26373388366367466,000734
1997-11-25367377365368687,000736
1997-11-21396405395402293,000804
1997-11-20369400367393270,000786
1997-11-19375388365365370,000730
1997-11-18383408383395338,000790
1997-11-17360399347393442,000786
1997-11-14332350330350840,000700
1997-11-13345358330342192,000684
1997-11-12363369358358641,000716
1997-11-11376381366370309,000740
1997-11-10362384361374336,000748
1997-11-07375380367367652,000734
1997-11-06375387373382691,000764
1997-11-05380380372375405,000750
1997-11-04393393375377627,000754
1997-10-31390395387390986,000780
1997-10-30395395383394456,000788
1997-10-29392398389398792,000796
1997-10-28375388375382874,000764
1997-10-27370384369384551,000768
1997-10-24347375345374732,000748
1997-10-233653783603601,089,000720
1997-10-223573593553581,048,000716
1997-10-21358358353353256,000706
1997-10-20353358347357167,000714
1997-10-17350357344355581,000710
1997-10-16349355341354719,000708
1997-10-15354361341347694,000694
1997-10-14331351328349588,000698
1997-10-13321330320326365,000652
1997-10-09336336322324442,000648
1997-10-08335340332332125,000664
1997-10-07346347330334394,000668
1997-10-06338346337344372,000688
1997-10-03328337322337161,000674
1997-10-02343343322330321,000660
1997-10-01349349341345162,000690
1997-09-30355355350354218,000708
1997-09-29353356348355209,000710
1997-09-26355360351353149,000706
1997-09-25354357351357221,000714
1997-09-24362364348355960,000710
1997-09-22370370355363460,000726
1997-09-19374375358371748,000742
1997-09-18378378370375418,000750
1997-09-17394394374381467,000762
1997-09-16397397387396326,000792
1997-09-123963963883941,555,000788
1997-09-11408408403406337,000812
1997-09-10411412404411140,000822
1997-09-09415416410410310,000820
1997-09-08418419417417170,000834
1997-09-05418418415418411,000836
1997-09-04411423408423640,000846
1997-09-03400410400410963,000820
1997-09-02409416404410246,000820
1997-09-01406409400404418,000808
1997-08-29421425408411559,000822
1997-08-28419419414418507,000836
1997-08-27416421411420431,000840
1997-08-26416423415421187,000842
1997-08-25416418415418162,000836
1997-08-22422426415423375,000846
1997-08-21440440416421475,000842
1997-08-20407437407437648,000874
1997-08-19410418410415573,000830
1997-08-18434434415418574,000836
1997-08-15434446434435901,000870
1997-08-14436443433439520,000878
1997-08-13454455440446472,000892
1997-08-12455459451455656,000910
1997-08-11476476452452254,000904
1997-08-08471481470481429,000962
1997-08-07490490480481232,000962
1997-08-06490495482494273,000988
1997-08-05490490485485270,000970
1997-08-04491498488490285,000980
1997-08-01503503492493300,000986
1997-07-31508518503504236,0001,008
1997-07-30510512506506401,0001,012
1997-07-29538538510512130,0001,024
1997-07-28529543526539121,0001,078
1997-07-25529531523526145,0001,052
1997-07-24528530528529107,0001,058
1997-07-23536536526528294,0001,056
1997-07-22540540532532235,0001,064
1997-07-18536541536537421,0001,074
1997-07-17541545537541291,0001,082
1997-07-16541548535544525,0001,088
1997-07-15559559530541270,0001,082
1997-07-14545560541560178,0001,120
1997-07-11556559543545554,0001,090
1997-07-10545559540559181,0001,118
1997-07-09556556532546359,0001,092
1997-07-08551565551557111,0001,114
1997-07-07552554550554246,0001,108
1997-07-04564564555555184,0001,110
1997-07-03556563555560292,0001,120
1997-07-02569569555563134,0001,126
1997-07-01571573560560258,0001,120
1997-06-3057457757157186,0001,142
1997-06-27587587574574439,0001,148
1997-06-26581588577579182,0001,158
1997-06-25585587576582229,0001,164
1997-06-24575580561575280,0001,150
1997-06-23585585580585142,0001,170
1997-06-20585589584584777,0001,168
1997-06-19594600593596273,0001,192
1997-06-1858458457658475,0001,168
1997-06-17596597581585178,0001,170
1997-06-16595600592592133,0001,184
1997-06-136096095905921,347,0001,184
1997-06-12598600585599313,0001,198
1997-06-11593595585593214,0001,186
1997-06-10566594566585199,0001,170
1997-06-09589593557565202,0001,130
1997-06-06581593581593122,0001,186
1997-06-0558158257157198,0001,142
1997-06-04596600581581148,0001,162
1997-06-03580599580592254,0001,184
1997-06-02577590569580214,0001,160
1997-05-30585585566567102,0001,134
1997-05-29579588564587103,0001,174
1997-05-28563585557584210,0001,168
1997-05-27585587563568110,0001,136
1997-05-26585595584587217,0001,174
1997-05-23594596592595668,0001,190
1997-05-22596600593596495,0001,192
1997-05-21590600588595355,0001,190
1997-05-20586608581600372,0001,200
1997-05-19574606574596312,0001,192
1997-05-16574580570579289,0001,158
1997-05-15573576564574258,0001,148
1997-05-14568573558572251,0001,144
1997-05-13569580567568402,0001,136
1997-05-12547575538567399,0001,134
1997-05-09558558535538636,0001,076
1997-05-08535540526538123,0001,076
1997-05-07550550523537338,0001,074
1997-05-06529550525542494,0001,084
1997-05-02495515495511123,0001,022
1997-05-01513530495495293,000990
1997-04-30491508485503139,0001,006
1997-04-28475500471492229,000984
1997-04-25475478471473535,000946
1997-04-24488495480485298,000970
1997-04-23477488475485611,000970
1997-04-22479479466475275,000950
1997-04-21478484464481196,000962
1997-04-18479480470473257,000946
1997-04-17468475464474351,000948
1997-04-16476480467467305,000934
1997-04-15462478462474188,000948
1997-04-14458470458461415,000922
1997-04-11440469440461480,000922
1997-04-10450459440440211,000880
1997-04-09467467435435554,000870
1997-04-08450475450467351,000934
1997-04-07453470451455505,000910
1997-04-044754754514531,010,000906
1997-04-03476491475480162,000960
1997-04-02479494464491321,000982
1997-04-01471478460478403,000956
1997-03-31488493476480279,000960
1997-03-28493493483487210,000974
1997-03-27511511480494715,000988
1997-03-26508512495501163,0001,002
1997-03-25491514491507282,0001,014
1997-03-24512518485485616,000970
1997-03-21527537526537146,0001,074
1997-03-19520530519526412,0001,052
1997-03-18489516489516666,0001,032
1997-03-17488490479486292,000972
1997-03-144744884704881,435,000976
1997-03-13492497489494460,000988
1997-03-12512512495509234,0001,018
1997-03-11505514505513272,0001,026
1997-03-10505518504506284,0001,012
1997-03-07500519500515245,0001,030
1997-03-06519519500503577,0001,006
1997-03-05520520505510310,0001,020
1997-03-04530530517519397,0001,038
1997-03-03532532520520179,0001,040
1997-02-28549549522522287,0001,044
1997-02-27545552544545193,0001,090
1997-02-26566566562563114,0001,126
1997-02-25541556540556277,0001,112
1997-02-24538555538550346,0001,100
1997-02-21552569535551247,0001,102
1997-02-20544571544561405,0001,122
1997-02-19516545516544317,0001,088
1997-02-18524531511526536,0001,052
1997-02-17521524520524222,0001,048
1997-02-14539539523527419,0001,054
1997-02-13548565537539235,0001,078
1997-02-12547554536536213,0001,072
1997-02-10520544517537195,0001,074
1997-02-07545545525525291,0001,050
1997-02-06535544529530351,0001,060
1997-02-05546546516534266,0001,068
1997-02-04560594551551383,0001,102
1997-02-03558558530541217,0001,082
1997-01-31538578529548373,0001,096
1997-01-30542550520528276,0001,056
1997-01-29538555513552307,0001,104
1997-01-28502540502538230,0001,076
1997-01-27523532510520600,0001,040
1997-01-24530534507522477,0001,044
1997-01-23535545533537163,0001,074
1997-01-22511539500529223,0001,058
1997-01-21510513500506493,0001,012
1997-01-20531535492510835,0001,020
1997-01-17529550527540688,0001,080
1997-01-16550550526527289,0001,054
1997-01-14545560532552825,0001,104
1997-01-13530562522535853,0001,070
1997-01-105265425225361,265,0001,072
1997-01-09550557542542295,0001,084
1997-01-08557559541541373,0001,082
1997-01-07570570555555164,0001,110
1997-01-06572572560560134,0001,120

分割・併合履歴 : [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株