2871 (株)ニチレイ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 265 | 269 | 260 | 265 | 251,000 | 265 |
| 1999-12-29 | 276 | 277 | 265 | 265 | 393,000 | 265 |
| 1999-12-28 | 280 | 285 | 277 | 281 | 267,000 | 281 |
| 1999-12-27 | 291 | 291 | 280 | 284 | 188,000 | 284 |
| 1999-12-24 | 290 | 292 | 286 | 286 | 201,000 | 286 |
| 1999-12-22 | 289 | 293 | 287 | 292 | 249,000 | 292 |
| 1999-12-21 | 294 | 294 | 288 | 289 | 234,000 | 289 |
| 1999-12-20 | 291 | 295 | 286 | 292 | 449,000 | 292 |
| 1999-12-17 | 295 | 297 | 284 | 284 | 403,000 | 284 |
| 1999-12-16 | 290 | 301 | 290 | 298 | 495,000 | 298 |
| 1999-12-15 | 298 | 300 | 290 | 290 | 371,000 | 290 |
| 1999-12-14 | 300 | 301 | 292 | 294 | 430,000 | 294 |
| 1999-12-13 | 296 | 304 | 296 | 300 | 755,000 | 300 |
| 1999-12-10 | 292 | 303 | 289 | 293 | 2,786,000 | 293 |
| 1999-12-09 | 295 | 299 | 281 | 282 | 457,000 | 282 |
| 1999-12-08 | 290 | 295 | 289 | 290 | 619,000 | 290 |
| 1999-12-07 | 277 | 285 | 277 | 279 | 383,000 | 279 |
| 1999-12-06 | 275 | 284 | 275 | 277 | 363,000 | 277 |
| 1999-12-03 | 290 | 290 | 273 | 273 | 398,000 | 273 |
| 1999-12-02 | 281 | 289 | 280 | 289 | 352,000 | 289 |
| 1999-12-01 | 285 | 291 | 278 | 278 | 1,058,000 | 278 |
| 1999-11-30 | 289 | 295 | 280 | 285 | 373,000 | 285 |
| 1999-11-29 | 280 | 285 | 277 | 281 | 250,000 | 281 |
| 1999-11-26 | 275 | 280 | 272 | 280 | 637,000 | 280 |
| 1999-11-25 | 280 | 281 | 270 | 272 | 588,000 | 272 |
| 1999-11-24 | 290 | 292 | 280 | 280 | 702,000 | 280 |
| 1999-11-22 | 298 | 303 | 290 | 290 | 305,000 | 290 |
| 1999-11-19 | 305 | 311 | 296 | 298 | 368,000 | 298 |
| 1999-11-18 | 302 | 315 | 298 | 310 | 796,000 | 310 |
| 1999-11-17 | 285 | 303 | 282 | 295 | 525,000 | 295 |
| 1999-11-16 | 285 | 285 | 280 | 281 | 491,000 | 281 |
| 1999-11-15 | 295 | 295 | 285 | 286 | 380,000 | 286 |
| 1999-11-12 | 288 | 302 | 286 | 286 | 734,000 | 286 |
| 1999-11-11 | 298 | 300 | 285 | 288 | 943,000 | 288 |
| 1999-11-10 | 302 | 308 | 297 | 300 | 531,000 | 300 |
| 1999-11-09 | 298 | 305 | 295 | 299 | 935,000 | 299 |
| 1999-11-08 | 305 | 305 | 289 | 294 | 683,000 | 294 |
| 1999-11-05 | 301 | 304 | 299 | 301 | 666,000 | 301 |
| 1999-11-04 | 305 | 313 | 300 | 301 | 1,321,000 | 301 |
| 1999-11-02 | 307 | 307 | 301 | 302 | 693,000 | 302 |
| 1999-11-01 | 311 | 311 | 305 | 308 | 334,000 | 308 |
| 1999-10-29 | 308 | 312 | 305 | 312 | 743,000 | 312 |
| 1999-10-28 | 314 | 314 | 306 | 306 | 557,000 | 306 |
| 1999-10-27 | 308 | 320 | 307 | 310 | 1,356,000 | 310 |
| 1999-10-26 | 309 | 315 | 304 | 306 | 1,424,000 | 306 |
| 1999-10-25 | 310 | 312 | 303 | 304 | 716,000 | 304 |
| 1999-10-22 | 317 | 322 | 306 | 308 | 534,000 | 308 |
| 1999-10-21 | 326 | 326 | 310 | 313 | 360,000 | 313 |
| 1999-10-20 | 332 | 333 | 321 | 331 | 322,000 | 331 |
| 1999-10-19 | 335 | 336 | 328 | 332 | 377,000 | 332 |
| 1999-10-18 | 330 | 335 | 327 | 331 | 517,000 | 331 |
| 1999-10-15 | 330 | 334 | 323 | 330 | 614,000 | 330 |
| 1999-10-14 | 318 | 338 | 313 | 331 | 676,000 | 331 |
| 1999-10-13 | 301 | 310 | 301 | 303 | 567,000 | 303 |
| 1999-10-12 | 316 | 323 | 310 | 311 | 668,000 | 311 |
| 1999-10-08 | 332 | 333 | 318 | 321 | 934,000 | 321 |
| 1999-10-07 | 336 | 339 | 330 | 332 | 568,000 | 332 |
| 1999-10-06 | 336 | 339 | 331 | 331 | 230,000 | 331 |
| 1999-10-05 | 342 | 342 | 335 | 337 | 636,000 | 337 |
| 1999-10-04 | 340 | 341 | 330 | 331 | 344,000 | 331 |
| 1999-10-01 | 337 | 350 | 335 | 340 | 1,555,000 | 340 |
| 1999-09-30 | 327 | 335 | 316 | 335 | 779,000 | 335 |
| 1999-09-29 | 333 | 335 | 315 | 330 | 752,000 | 330 |
| 1999-09-28 | 300 | 345 | 295 | 330 | 1,633,000 | 330 |
| 1999-09-27 | 301 | 303 | 296 | 296 | 237,000 | 296 |
| 1999-09-24 | 304 | 306 | 299 | 301 | 391,000 | 301 |
| 1999-09-22 | 314 | 317 | 307 | 313 | 546,000 | 313 |
| 1999-09-21 | 305 | 319 | 303 | 319 | 674,000 | 319 |
| 1999-09-20 | 295 | 304 | 294 | 300 | 257,000 | 300 |
| 1999-09-17 | 299 | 299 | 290 | 290 | 367,000 | 290 |
| 1999-09-16 | 295 | 299 | 285 | 299 | 540,000 | 299 |
| 1999-09-14 | 308 | 309 | 293 | 304 | 686,000 | 304 |
| 1999-09-13 | 297 | 315 | 296 | 311 | 490,000 | 311 |
| 1999-09-10 | 298 | 303 | 290 | 298 | 2,378,000 | 298 |
| 1999-09-09 | 301 | 303 | 300 | 301 | 580,000 | 301 |
| 1999-09-08 | 309 | 309 | 300 | 301 | 524,000 | 301 |
| 1999-09-07 | 301 | 303 | 298 | 299 | 433,000 | 299 |
| 1999-09-06 | 300 | 306 | 300 | 300 | 207,000 | 300 |
| 1999-09-03 | 297 | 304 | 297 | 301 | 187,000 | 301 |
| 1999-09-02 | 310 | 310 | 298 | 300 | 298,000 | 300 |
| 1999-09-01 | 302 | 313 | 301 | 310 | 418,000 | 310 |
| 1999-08-31 | 313 | 318 | 300 | 300 | 523,000 | 300 |
| 1999-08-30 | 317 | 319 | 315 | 318 | 287,000 | 318 |
| 1999-08-27 | 310 | 316 | 304 | 313 | 588,000 | 313 |
| 1999-08-26 | 306 | 310 | 304 | 308 | 447,000 | 308 |
| 1999-08-25 | 315 | 317 | 302 | 304 | 247,000 | 304 |
| 1999-08-24 | 321 | 321 | 315 | 318 | 154,000 | 318 |
| 1999-08-23 | 320 | 322 | 315 | 320 | 364,000 | 320 |
| 1999-08-20 | 314 | 319 | 311 | 312 | 285,000 | 312 |
| 1999-08-19 | 300 | 311 | 300 | 305 | 210,000 | 305 |
| 1999-08-18 | 303 | 304 | 295 | 295 | 308,000 | 295 |
| 1999-08-17 | 298 | 301 | 297 | 298 | 403,000 | 298 |
| 1999-08-16 | 296 | 303 | 296 | 302 | 254,000 | 302 |
| 1999-08-13 | 300 | 301 | 295 | 295 | 732,000 | 295 |
| 1999-08-12 | 305 | 305 | 301 | 301 | 104,000 | 301 |
| 1999-08-11 | 300 | 307 | 300 | 305 | 148,000 | 305 |
| 1999-08-10 | 304 | 308 | 300 | 304 | 277,000 | 304 |
| 1999-08-09 | 305 | 309 | 301 | 309 | 292,000 | 309 |
| 1999-08-06 | 308 | 308 | 300 | 300 | 352,000 | 300 |
| 1999-08-05 | 310 | 313 | 300 | 303 | 347,000 | 303 |
| 1999-08-04 | 307 | 315 | 304 | 315 | 450,000 | 315 |
| 1999-08-03 | 314 | 317 | 308 | 317 | 237,000 | 317 |
| 1999-08-02 | 310 | 319 | 310 | 317 | 174,000 | 317 |
| 1999-07-30 | 312 | 325 | 308 | 320 | 717,000 | 320 |
| 1999-07-29 | 312 | 317 | 310 | 317 | 319,000 | 317 |
| 1999-07-28 | 313 | 315 | 310 | 310 | 187,000 | 310 |
| 1999-07-27 | 312 | 320 | 311 | 320 | 215,000 | 320 |
| 1999-07-26 | 312 | 315 | 311 | 311 | 157,000 | 311 |
| 1999-07-23 | 317 | 318 | 312 | 315 | 297,000 | 315 |
| 1999-07-22 | 330 | 330 | 315 | 318 | 369,000 | 318 |
| 1999-07-21 | 321 | 330 | 320 | 330 | 544,000 | 330 |
| 1999-07-19 | 312 | 320 | 312 | 320 | 393,000 | 320 |
| 1999-07-16 | 311 | 317 | 310 | 312 | 728,000 | 312 |
| 1999-07-15 | 320 | 322 | 315 | 315 | 440,000 | 315 |
| 1999-07-14 | 322 | 327 | 318 | 320 | 311,000 | 320 |
| 1999-07-13 | 320 | 324 | 317 | 320 | 462,000 | 320 |
| 1999-07-12 | 329 | 329 | 320 | 324 | 280,000 | 324 |
| 1999-07-09 | 322 | 333 | 320 | 330 | 958,000 | 330 |
| 1999-07-08 | 324 | 330 | 321 | 325 | 563,000 | 325 |
| 1999-07-07 | 328 | 329 | 321 | 321 | 290,000 | 321 |
| 1999-07-06 | 325 | 330 | 325 | 329 | 488,000 | 329 |
| 1999-07-05 | 320 | 327 | 317 | 325 | 424,000 | 325 |
| 1999-07-02 | 320 | 327 | 320 | 321 | 538,000 | 321 |
| 1999-07-01 | 324 | 329 | 317 | 317 | 703,000 | 317 |
| 1999-06-30 | 333 | 333 | 320 | 320 | 480,000 | 320 |
| 1999-06-29 | 330 | 330 | 324 | 330 | 469,000 | 330 |
| 1999-06-28 | 323 | 329 | 320 | 323 | 221,000 | 323 |
| 1999-06-25 | 328 | 333 | 320 | 320 | 398,000 | 320 |
| 1999-06-24 | 329 | 333 | 329 | 330 | 519,000 | 330 |
| 1999-06-23 | 329 | 332 | 327 | 328 | 363,000 | 328 |
| 1999-06-22 | 336 | 337 | 326 | 329 | 546,000 | 329 |
| 1999-06-21 | 338 | 338 | 330 | 332 | 472,000 | 332 |
| 1999-06-18 | 336 | 340 | 332 | 335 | 454,000 | 335 |
| 1999-06-17 | 326 | 339 | 326 | 332 | 841,000 | 332 |
| 1999-06-16 | 329 | 329 | 324 | 324 | 421,000 | 324 |
| 1999-06-15 | 323 | 328 | 322 | 322 | 546,000 | 322 |
| 1999-06-14 | 322 | 325 | 320 | 321 | 762,000 | 321 |
| 1999-06-11 | 320 | 336 | 320 | 321 | 3,504,000 | 321 |
| 1999-06-10 | 321 | 325 | 315 | 325 | 1,030,000 | 325 |
| 1999-06-09 | 320 | 325 | 315 | 323 | 477,000 | 323 |
| 1999-06-08 | 313 | 326 | 313 | 323 | 1,009,000 | 323 |
| 1999-06-07 | 310 | 314 | 310 | 312 | 428,000 | 312 |
| 1999-06-04 | 302 | 310 | 302 | 309 | 339,000 | 309 |
| 1999-06-03 | 309 | 309 | 301 | 306 | 409,000 | 306 |
| 1999-06-02 | 313 | 313 | 306 | 309 | 410,000 | 309 |
| 1999-06-01 | 309 | 313 | 307 | 313 | 375,000 | 313 |
| 1999-05-31 | 306 | 313 | 301 | 313 | 326,000 | 313 |
| 1999-05-28 | 305 | 318 | 301 | 311 | 1,320,000 | 311 |
| 1999-05-27 | 305 | 311 | 304 | 310 | 716,000 | 310 |
| 1999-05-26 | 307 | 316 | 303 | 305 | 1,286,000 | 305 |
| 1999-05-25 | 325 | 332 | 310 | 310 | 4,663,000 | 310 |
| 1999-05-24 | 292 | 330 | 291 | 322 | 6,160,000 | 322 |
| 1999-05-21 | 275 | 275 | 266 | 267 | 344,000 | 267 |
| 1999-05-20 | 274 | 275 | 265 | 275 | 590,000 | 275 |
| 1999-05-19 | 276 | 277 | 271 | 271 | 413,000 | 271 |
| 1999-05-18 | 281 | 283 | 276 | 278 | 657,000 | 278 |
| 1999-05-17 | 288 | 290 | 282 | 282 | 526,000 | 282 |
| 1999-05-14 | 300 | 300 | 290 | 295 | 1,124,000 | 295 |
| 1999-05-13 | 295 | 304 | 295 | 297 | 1,493,000 | 297 |
| 1999-05-12 | 281 | 296 | 280 | 295 | 1,289,000 | 295 |
| 1999-05-11 | 285 | 286 | 276 | 276 | 603,000 | 276 |
| 1999-05-10 | 280 | 285 | 278 | 282 | 531,000 | 282 |
| 1999-05-07 | 277 | 282 | 275 | 279 | 624,000 | 279 |
| 1999-05-06 | 273 | 277 | 271 | 277 | 422,000 | 277 |
| 1999-04-30 | 272 | 273 | 268 | 273 | 261,000 | 273 |
| 1999-04-28 | 271 | 273 | 268 | 272 | 454,000 | 272 |
| 1999-04-27 | 270 | 273 | 269 | 270 | 415,000 | 270 |
| 1999-04-26 | 270 | 273 | 269 | 269 | 335,000 | 269 |
| 1999-04-23 | 275 | 275 | 269 | 270 | 468,000 | 270 |
| 1999-04-22 | 273 | 275 | 265 | 275 | 755,000 | 275 |
| 1999-04-21 | 277 | 277 | 270 | 273 | 620,000 | 273 |
| 1999-04-20 | 272 | 274 | 271 | 272 | 318,000 | 272 |
| 1999-04-19 | 271 | 275 | 270 | 272 | 488,000 | 272 |
| 1999-04-16 | 268 | 274 | 268 | 273 | 415,000 | 273 |
| 1999-04-15 | 274 | 274 | 266 | 266 | 452,000 | 266 |
| 1999-04-14 | 277 | 277 | 265 | 277 | 767,000 | 277 |
| 1999-04-13 | 278 | 279 | 275 | 278 | 387,000 | 278 |
| 1999-04-12 | 272 | 275 | 270 | 273 | 675,000 | 273 |
| 1999-04-09 | 283 | 283 | 268 | 268 | 1,930,000 | 268 |
| 1999-04-08 | 268 | 275 | 265 | 275 | 498,000 | 275 |
| 1999-04-07 | 270 | 270 | 262 | 267 | 545,000 | 267 |
| 1999-04-06 | 271 | 274 | 265 | 270 | 566,000 | 270 |
| 1999-04-05 | 268 | 273 | 263 | 269 | 538,000 | 269 |
| 1999-04-02 | 262 | 265 | 260 | 263 | 602,000 | 263 |
| 1999-04-01 | 252 | 261 | 250 | 260 | 527,000 | 260 |
| 1999-03-31 | 255 | 255 | 246 | 247 | 1,051,000 | 247 |
| 1999-03-30 | 260 | 261 | 251 | 255 | 631,000 | 255 |
| 1999-03-29 | 262 | 262 | 257 | 258 | 247,000 | 258 |
| 1999-03-26 | 255 | 262 | 255 | 255 | 327,000 | 255 |
| 1999-03-25 | 251 | 258 | 250 | 251 | 1,061,000 | 251 |
| 1999-03-24 | 250 | 254 | 249 | 250 | 493,000 | 250 |
| 1999-03-23 | 263 | 263 | 249 | 249 | 989,000 | 249 |
| 1999-03-19 | 250 | 264 | 248 | 263 | 2,139,000 | 263 |
| 1999-03-18 | 261 | 262 | 241 | 241 | 2,187,000 | 241 |
| 1999-03-17 | 266 | 269 | 258 | 262 | 1,531,000 | 262 |
| 1999-03-16 | 270 | 270 | 263 | 270 | 539,000 | 270 |
| 1999-03-15 | 262 | 268 | 259 | 268 | 493,000 | 268 |
| 1999-03-12 | 267 | 268 | 260 | 265 | 2,019,000 | 265 |
| 1999-03-11 | 275 | 280 | 263 | 266 | 767,000 | 266 |
| 1999-03-10 | 271 | 280 | 268 | 277 | 561,000 | 277 |
| 1999-03-09 | 262 | 273 | 261 | 273 | 363,000 | 273 |
| 1999-03-08 | 270 | 275 | 262 | 262 | 425,000 | 262 |
| 1999-03-05 | 260 | 270 | 258 | 270 | 543,000 | 270 |
| 1999-03-04 | 260 | 265 | 250 | 255 | 199,000 | 255 |
| 1999-03-03 | 251 | 260 | 251 | 260 | 218,000 | 260 |
| 1999-03-02 | 266 | 268 | 246 | 246 | 351,000 | 246 |
| 1999-03-01 | 269 | 274 | 257 | 257 | 203,000 | 257 |
| 1999-02-26 | 269 | 270 | 265 | 265 | 184,000 | 265 |
| 1999-02-25 | 275 | 275 | 266 | 270 | 428,000 | 270 |
| 1999-02-24 | 276 | 285 | 276 | 277 | 374,000 | 277 |
| 1999-02-23 | 271 | 279 | 269 | 271 | 386,000 | 271 |
| 1999-02-22 | 275 | 279 | 266 | 276 | 151,000 | 276 |
| 1999-02-19 | 278 | 278 | 268 | 270 | 191,000 | 270 |
| 1999-02-18 | 281 | 282 | 276 | 280 | 118,000 | 280 |
| 1999-02-17 | 284 | 284 | 276 | 278 | 198,000 | 278 |
| 1999-02-16 | 282 | 284 | 280 | 284 | 197,000 | 284 |
| 1999-02-15 | 281 | 282 | 277 | 282 | 156,000 | 282 |
| 1999-02-12 | 276 | 282 | 276 | 281 | 426,000 | 281 |
| 1999-02-10 | 270 | 280 | 270 | 279 | 319,000 | 279 |
| 1999-02-09 | 271 | 272 | 268 | 270 | 53,000 | 270 |
| 1999-02-08 | 262 | 272 | 262 | 272 | 218,000 | 272 |
| 1999-02-05 | 266 | 267 | 261 | 267 | 205,000 | 267 |
| 1999-02-04 | 275 | 275 | 261 | 271 | 204,000 | 271 |
| 1999-02-03 | 274 | 278 | 270 | 275 | 120,000 | 275 |
| 1999-02-02 | 281 | 282 | 277 | 278 | 130,000 | 278 |
| 1999-02-01 | 281 | 284 | 272 | 282 | 196,000 | 282 |
| 1999-01-29 | 280 | 283 | 279 | 281 | 251,000 | 281 |
| 1999-01-28 | 278 | 282 | 274 | 277 | 275,000 | 277 |
| 1999-01-27 | 274 | 279 | 274 | 279 | 333,000 | 279 |
| 1999-01-26 | 270 | 279 | 269 | 273 | 488,000 | 273 |
| 1999-01-25 | 263 | 269 | 263 | 265 | 237,000 | 265 |
| 1999-01-22 | 265 | 270 | 261 | 263 | 481,000 | 263 |
| 1999-01-21 | 254 | 270 | 253 | 270 | 492,000 | 270 |
| 1999-01-20 | 248 | 253 | 245 | 249 | 434,000 | 249 |
| 1999-01-19 | 254 | 254 | 245 | 246 | 450,000 | 246 |
| 1999-01-18 | 253 | 260 | 248 | 250 | 362,000 | 250 |
| 1999-01-14 | 241 | 254 | 241 | 254 | 721,000 | 254 |
| 1999-01-13 | 248 | 250 | 240 | 240 | 331,000 | 240 |
| 1999-01-12 | 246 | 259 | 242 | 243 | 452,000 | 243 |
| 1999-01-11 | 242 | 247 | 241 | 244 | 408,000 | 244 |
| 1999-01-08 | 253 | 258 | 243 | 247 | 461,000 | 247 |
| 1999-01-07 | 260 | 264 | 255 | 258 | 194,000 | 258 |
| 1999-01-06 | 255 | 255 | 245 | 250 | 400,000 | 250 |
| 1999-01-05 | 255 | 255 | 240 | 253 | 623,000 | 253 |
| 1999-01-04 | 260 | 261 | 251 | 252 | 224,000 | 252 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株