2871 (株)ニチレイ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 496 | 496 | 480 | 480 | 159,000 | 960 |
| 2000-12-28 | 492 | 493 | 486 | 486 | 186,000 | 972 |
| 2000-12-27 | 484 | 486 | 482 | 484 | 304,000 | 968 |
| 2000-12-26 | 482 | 487 | 473 | 483 | 335,000 | 966 |
| 2000-12-25 | 469 | 490 | 468 | 482 | 328,000 | 964 |
| 2000-12-22 | 458 | 462 | 452 | 461 | 418,000 | 922 |
| 2000-12-21 | 461 | 468 | 451 | 463 | 789,000 | 926 |
| 2000-12-20 | 477 | 477 | 466 | 466 | 540,000 | 932 |
| 2000-12-19 | 488 | 490 | 475 | 480 | 473,000 | 960 |
| 2000-12-18 | 492 | 497 | 488 | 488 | 381,000 | 976 |
| 2000-12-15 | 510 | 516 | 495 | 497 | 459,000 | 994 |
| 2000-12-14 | 505 | 513 | 500 | 504 | 656,000 | 1,008 |
| 2000-12-13 | 505 | 507 | 496 | 500 | 460,000 | 1,000 |
| 2000-12-12 | 517 | 517 | 507 | 507 | 372,000 | 1,014 |
| 2000-12-11 | 519 | 519 | 507 | 507 | 361,000 | 1,014 |
| 2000-12-08 | 492 | 520 | 492 | 507 | 2,648,000 | 1,014 |
| 2000-12-07 | 493 | 515 | 493 | 500 | 633,000 | 1,000 |
| 2000-12-06 | 506 | 506 | 498 | 498 | 1,066,000 | 996 |
| 2000-12-05 | 529 | 529 | 516 | 516 | 558,000 | 1,032 |
| 2000-12-04 | 539 | 540 | 529 | 529 | 256,000 | 1,058 |
| 2000-12-01 | 533 | 540 | 529 | 531 | 867,000 | 1,062 |
| 2000-11-30 | 530 | 550 | 524 | 543 | 2,340,000 | 1,086 |
| 2000-11-29 | 514 | 527 | 514 | 527 | 1,478,000 | 1,054 |
| 2000-11-28 | 505 | 515 | 500 | 514 | 929,000 | 1,028 |
| 2000-11-27 | 505 | 513 | 500 | 512 | 642,000 | 1,024 |
| 2000-11-24 | 500 | 520 | 500 | 515 | 951,000 | 1,030 |
| 2000-11-22 | 491 | 510 | 490 | 510 | 1,556,000 | 1,020 |
| 2000-11-21 | 488 | 494 | 481 | 491 | 964,000 | 982 |
| 2000-11-20 | 473 | 488 | 471 | 483 | 1,157,000 | 966 |
| 2000-11-17 | 464 | 475 | 461 | 475 | 885,000 | 950 |
| 2000-11-16 | 482 | 482 | 456 | 464 | 1,598,000 | 928 |
| 2000-11-15 | 487 | 490 | 481 | 483 | 404,000 | 966 |
| 2000-11-14 | 494 | 495 | 484 | 492 | 213,000 | 984 |
| 2000-11-13 | 490 | 497 | 471 | 492 | 488,000 | 984 |
| 2000-11-10 | 495 | 504 | 492 | 496 | 832,000 | 992 |
| 2000-11-09 | 514 | 514 | 492 | 500 | 565,000 | 1,000 |
| 2000-11-08 | 499 | 520 | 494 | 517 | 1,787,000 | 1,034 |
| 2000-11-07 | 501 | 508 | 491 | 499 | 542,000 | 998 |
| 2000-11-06 | 495 | 510 | 489 | 508 | 852,000 | 1,016 |
| 2000-11-02 | 497 | 498 | 482 | 491 | 1,100,000 | 982 |
| 2000-11-01 | 483 | 500 | 478 | 498 | 1,900,000 | 996 |
| 2000-10-31 | 459 | 480 | 451 | 480 | 966,000 | 960 |
| 2000-10-30 | 459 | 464 | 454 | 459 | 390,000 | 918 |
| 2000-10-27 | 466 | 470 | 454 | 454 | 502,000 | 908 |
| 2000-10-26 | 442 | 465 | 442 | 465 | 545,000 | 930 |
| 2000-10-25 | 452 | 456 | 452 | 452 | 182,000 | 904 |
| 2000-10-24 | 446 | 464 | 446 | 453 | 399,000 | 906 |
| 2000-10-23 | 456 | 457 | 448 | 449 | 268,000 | 898 |
| 2000-10-20 | 455 | 459 | 450 | 454 | 518,000 | 908 |
| 2000-10-19 | 456 | 456 | 433 | 450 | 792,000 | 900 |
| 2000-10-18 | 479 | 485 | 460 | 461 | 1,604,000 | 922 |
| 2000-10-17 | 450 | 469 | 450 | 460 | 818,000 | 920 |
| 2000-10-16 | 457 | 463 | 450 | 458 | 806,000 | 916 |
| 2000-10-13 | 452 | 457 | 451 | 451 | 806,000 | 902 |
| 2000-10-12 | 451 | 468 | 450 | 462 | 739,000 | 924 |
| 2000-10-11 | 449 | 470 | 445 | 460 | 895,000 | 920 |
| 2000-10-10 | 461 | 463 | 443 | 445 | 955,000 | 890 |
| 2000-10-06 | 470 | 473 | 459 | 461 | 629,000 | 922 |
| 2000-10-05 | 462 | 475 | 461 | 475 | 1,231,000 | 950 |
| 2000-10-04 | 471 | 471 | 455 | 462 | 823,000 | 924 |
| 2000-10-03 | 470 | 484 | 470 | 480 | 1,443,000 | 960 |
| 2000-10-02 | 459 | 470 | 450 | 470 | 610,000 | 940 |
| 2000-09-29 | 460 | 465 | 450 | 460 | 599,000 | 920 |
| 2000-09-28 | 461 | 478 | 454 | 454 | 1,303,000 | 908 |
| 2000-09-27 | 465 | 468 | 456 | 456 | 1,010,000 | 912 |
| 2000-09-26 | 447 | 475 | 445 | 468 | 2,049,000 | 936 |
| 2000-09-25 | 450 | 451 | 431 | 447 | 1,202,000 | 894 |
| 2000-09-22 | 424 | 451 | 421 | 447 | 2,022,000 | 894 |
| 2000-09-21 | 425 | 433 | 422 | 425 | 741,000 | 850 |
| 2000-09-20 | 420 | 429 | 410 | 425 | 1,435,000 | 850 |
| 2000-09-19 | 398 | 415 | 394 | 415 | 1,061,000 | 830 |
| 2000-09-18 | 395 | 405 | 387 | 401 | 794,000 | 802 |
| 2000-09-14 | 395 | 395 | 388 | 395 | 355,000 | 790 |
| 2000-09-13 | 389 | 394 | 386 | 392 | 617,000 | 784 |
| 2000-09-12 | 373 | 390 | 373 | 389 | 644,000 | 778 |
| 2000-09-11 | 380 | 386 | 374 | 375 | 336,000 | 750 |
| 2000-09-08 | 378 | 388 | 378 | 383 | 1,585,000 | 766 |
| 2000-09-07 | 386 | 386 | 360 | 380 | 278,000 | 760 |
| 2000-09-06 | 391 | 391 | 385 | 386 | 376,000 | 772 |
| 2000-09-05 | 386 | 398 | 386 | 386 | 513,000 | 772 |
| 2000-09-04 | 381 | 395 | 380 | 381 | 320,000 | 762 |
| 2000-09-01 | 396 | 400 | 381 | 381 | 317,000 | 762 |
| 2000-08-31 | 388 | 400 | 388 | 400 | 296,000 | 800 |
| 2000-08-30 | 395 | 398 | 384 | 393 | 750,000 | 786 |
| 2000-08-29 | 393 | 396 | 393 | 393 | 431,000 | 786 |
| 2000-08-28 | 392 | 398 | 392 | 393 | 341,000 | 786 |
| 2000-08-25 | 390 | 400 | 390 | 392 | 276,000 | 784 |
| 2000-08-24 | 395 | 405 | 388 | 390 | 641,000 | 780 |
| 2000-08-23 | 405 | 405 | 394 | 400 | 634,000 | 800 |
| 2000-08-22 | 392 | 405 | 392 | 405 | 555,000 | 810 |
| 2000-08-21 | 395 | 398 | 386 | 391 | 595,000 | 782 |
| 2000-08-18 | 385 | 395 | 384 | 390 | 533,000 | 780 |
| 2000-08-17 | 394 | 396 | 382 | 383 | 328,000 | 766 |
| 2000-08-16 | 387 | 396 | 386 | 394 | 246,000 | 788 |
| 2000-08-15 | 390 | 392 | 383 | 392 | 210,000 | 784 |
| 2000-08-14 | 387 | 400 | 386 | 390 | 287,000 | 780 |
| 2000-08-11 | 395 | 395 | 385 | 388 | 969,000 | 776 |
| 2000-08-10 | 391 | 405 | 391 | 400 | 1,509,000 | 800 |
| 2000-08-09 | 357 | 387 | 357 | 381 | 1,220,000 | 762 |
| 2000-08-08 | 364 | 364 | 356 | 356 | 678,000 | 712 |
| 2000-08-07 | 355 | 359 | 352 | 356 | 465,000 | 712 |
| 2000-08-04 | 346 | 358 | 344 | 352 | 1,090,000 | 704 |
| 2000-08-03 | 364 | 368 | 350 | 356 | 642,000 | 712 |
| 2000-08-02 | 367 | 370 | 362 | 368 | 1,090,000 | 736 |
| 2000-08-01 | 368 | 374 | 362 | 367 | 638,000 | 734 |
| 2000-07-31 | 367 | 380 | 365 | 371 | 506,000 | 742 |
| 2000-07-28 | 380 | 385 | 375 | 382 | 640,000 | 764 |
| 2000-07-27 | 379 | 384 | 372 | 375 | 802,000 | 750 |
| 2000-07-26 | 380 | 384 | 370 | 384 | 474,000 | 768 |
| 2000-07-25 | 373 | 383 | 365 | 381 | 665,000 | 762 |
| 2000-07-24 | 373 | 381 | 370 | 378 | 544,000 | 756 |
| 2000-07-21 | 380 | 391 | 369 | 373 | 1,273,000 | 746 |
| 2000-07-19 | 390 | 398 | 390 | 395 | 780,000 | 790 |
| 2000-07-18 | 415 | 420 | 395 | 399 | 1,272,000 | 798 |
| 2000-07-17 | 425 | 439 | 421 | 435 | 1,072,000 | 870 |
| 2000-07-14 | 400 | 423 | 400 | 420 | 1,829,000 | 840 |
| 2000-07-13 | 402 | 405 | 393 | 395 | 709,000 | 790 |
| 2000-07-12 | 406 | 408 | 400 | 406 | 570,000 | 812 |
| 2000-07-11 | 408 | 419 | 400 | 404 | 951,000 | 808 |
| 2000-07-10 | 411 | 412 | 402 | 408 | 1,104,000 | 816 |
| 2000-07-07 | 420 | 420 | 407 | 419 | 696,000 | 838 |
| 2000-07-06 | 414 | 430 | 413 | 425 | 570,000 | 850 |
| 2000-07-05 | 425 | 430 | 412 | 414 | 697,000 | 828 |
| 2000-07-04 | 440 | 440 | 425 | 431 | 566,000 | 862 |
| 2000-07-03 | 449 | 451 | 444 | 445 | 1,016,000 | 890 |
| 2000-06-30 | 440 | 452 | 436 | 452 | 1,265,000 | 904 |
| 2000-06-29 | 433 | 437 | 429 | 436 | 874,000 | 872 |
| 2000-06-28 | 427 | 440 | 427 | 436 | 944,000 | 872 |
| 2000-06-27 | 440 | 440 | 420 | 424 | 1,052,000 | 848 |
| 2000-06-26 | 416 | 444 | 415 | 440 | 3,804,000 | 880 |
| 2000-06-23 | 399 | 418 | 396 | 411 | 2,765,000 | 822 |
| 2000-06-22 | 390 | 403 | 388 | 394 | 1,339,000 | 788 |
| 2000-06-21 | 385 | 397 | 384 | 393 | 967,000 | 786 |
| 2000-06-20 | 399 | 399 | 385 | 390 | 989,000 | 780 |
| 2000-06-19 | 400 | 407 | 395 | 404 | 3,174,000 | 808 |
| 2000-06-16 | 373 | 393 | 370 | 387 | 4,327,000 | 774 |
| 2000-06-15 | 355 | 375 | 355 | 368 | 1,540,000 | 736 |
| 2000-06-14 | 367 | 368 | 357 | 365 | 962,000 | 730 |
| 2000-06-13 | 370 | 372 | 363 | 367 | 1,264,000 | 734 |
| 2000-06-12 | 355 | 371 | 355 | 370 | 1,645,000 | 740 |
| 2000-06-09 | 346 | 361 | 346 | 359 | 3,077,000 | 718 |
| 2000-06-08 | 339 | 359 | 339 | 351 | 2,823,000 | 702 |
| 2000-06-07 | 333 | 338 | 333 | 333 | 938,000 | 666 |
| 2000-06-06 | 330 | 343 | 330 | 338 | 755,000 | 676 |
| 2000-06-05 | 334 | 338 | 330 | 332 | 559,000 | 664 |
| 2000-06-02 | 345 | 345 | 336 | 339 | 1,591,000 | 678 |
| 2000-06-01 | 324 | 347 | 317 | 347 | 4,393,000 | 694 |
| 2000-05-31 | 314 | 323 | 312 | 316 | 1,175,000 | 632 |
| 2000-05-30 | 302 | 326 | 302 | 319 | 3,207,000 | 638 |
| 2000-05-29 | 297 | 307 | 293 | 306 | 633,000 | 612 |
| 2000-05-26 | 303 | 304 | 293 | 293 | 446,000 | 586 |
| 2000-05-25 | 296 | 298 | 290 | 298 | 469,000 | 596 |
| 2000-05-24 | 306 | 311 | 295 | 296 | 579,000 | 592 |
| 2000-05-23 | 300 | 310 | 300 | 309 | 846,000 | 618 |
| 2000-05-22 | 301 | 301 | 295 | 300 | 337,000 | 600 |
| 2000-05-19 | 298 | 302 | 294 | 301 | 410,000 | 602 |
| 2000-05-18 | 295 | 300 | 292 | 298 | 176,000 | 596 |
| 2000-05-17 | 305 | 305 | 297 | 300 | 275,000 | 600 |
| 2000-05-16 | 300 | 301 | 296 | 301 | 382,000 | 602 |
| 2000-05-15 | 295 | 299 | 292 | 299 | 669,000 | 598 |
| 2000-05-12 | 290 | 290 | 282 | 290 | 1,146,000 | 580 |
| 2000-05-11 | 295 | 297 | 286 | 290 | 360,000 | 580 |
| 2000-05-10 | 297 | 298 | 291 | 295 | 302,000 | 590 |
| 2000-05-09 | 291 | 298 | 291 | 297 | 587,000 | 594 |
| 2000-05-08 | 291 | 293 | 287 | 290 | 347,000 | 580 |
| 2000-05-02 | 280 | 289 | 279 | 286 | 467,000 | 572 |
| 2000-05-01 | 275 | 279 | 271 | 279 | 535,000 | 558 |
| 2000-04-28 | 280 | 284 | 276 | 278 | 365,000 | 556 |
| 2000-04-27 | 283 | 284 | 278 | 281 | 355,000 | 562 |
| 2000-04-26 | 289 | 289 | 280 | 280 | 509,000 | 560 |
| 2000-04-25 | 285 | 291 | 280 | 284 | 825,000 | 568 |
| 2000-04-24 | 277 | 298 | 272 | 288 | 1,600,000 | 576 |
| 2000-04-21 | 290 | 290 | 245 | 251 | 2,391,000 | 502 |
| 2000-04-20 | 288 | 291 | 278 | 290 | 1,253,000 | 580 |
| 2000-04-19 | 292 | 300 | 288 | 290 | 1,190,000 | 580 |
| 2000-04-18 | 311 | 311 | 285 | 287 | 970,000 | 574 |
| 2000-04-17 | 305 | 316 | 298 | 300 | 737,000 | 600 |
| 2000-04-14 | 320 | 324 | 315 | 320 | 879,000 | 640 |
| 2000-04-13 | 320 | 325 | 318 | 325 | 390,000 | 650 |
| 2000-04-12 | 315 | 325 | 315 | 325 | 548,000 | 650 |
| 2000-04-11 | 315 | 320 | 315 | 315 | 280,000 | 630 |
| 2000-04-10 | 325 | 326 | 318 | 323 | 402,000 | 646 |
| 2000-04-07 | 321 | 324 | 316 | 320 | 429,000 | 640 |
| 2000-04-06 | 325 | 330 | 320 | 321 | 948,000 | 642 |
| 2000-04-05 | 334 | 335 | 325 | 328 | 1,390,000 | 656 |
| 2000-04-04 | 314 | 342 | 308 | 329 | 3,124,000 | 658 |
| 2000-04-03 | 290 | 299 | 290 | 299 | 418,000 | 598 |
| 2000-03-31 | 292 | 292 | 284 | 285 | 353,000 | 570 |
| 2000-03-30 | 293 | 294 | 285 | 287 | 419,000 | 574 |
| 2000-03-29 | 290 | 295 | 282 | 290 | 331,000 | 580 |
| 2000-03-28 | 302 | 302 | 289 | 289 | 401,000 | 578 |
| 2000-03-27 | 299 | 301 | 295 | 295 | 545,000 | 590 |
| 2000-03-24 | 293 | 300 | 293 | 299 | 409,000 | 598 |
| 2000-03-23 | 292 | 296 | 290 | 293 | 280,000 | 586 |
| 2000-03-22 | 288 | 294 | 285 | 292 | 759,000 | 584 |
| 2000-03-21 | 287 | 289 | 281 | 285 | 646,000 | 570 |
| 2000-03-17 | 285 | 287 | 281 | 282 | 365,000 | 564 |
| 2000-03-16 | 285 | 285 | 275 | 276 | 715,000 | 552 |
| 2000-03-15 | 292 | 296 | 285 | 295 | 444,000 | 590 |
| 2000-03-14 | 298 | 304 | 290 | 292 | 577,000 | 584 |
| 2000-03-13 | 300 | 308 | 296 | 301 | 767,000 | 602 |
| 2000-03-10 | 302 | 302 | 294 | 299 | 2,163,000 | 598 |
| 2000-03-09 | 281 | 293 | 281 | 292 | 463,000 | 584 |
| 2000-03-08 | 281 | 287 | 279 | 280 | 410,000 | 560 |
| 2000-03-07 | 286 | 291 | 283 | 291 | 628,000 | 582 |
| 2000-03-06 | 281 | 285 | 279 | 285 | 401,000 | 570 |
| 2000-03-03 | 275 | 284 | 271 | 281 | 493,000 | 562 |
| 2000-03-02 | 270 | 277 | 270 | 275 | 295,000 | 550 |
| 2000-03-01 | 274 | 274 | 270 | 272 | 569,000 | 544 |
| 2000-02-29 | 275 | 279 | 273 | 279 | 388,000 | 558 |
| 2000-02-28 | 277 | 277 | 271 | 271 | 274,000 | 542 |
| 2000-02-25 | 275 | 280 | 274 | 278 | 295,000 | 556 |
| 2000-02-24 | 281 | 281 | 276 | 278 | 495,000 | 556 |
| 2000-02-23 | 285 | 291 | 281 | 281 | 278,000 | 562 |
| 2000-02-22 | 280 | 292 | 276 | 290 | 496,000 | 580 |
| 2000-02-21 | 290 | 293 | 279 | 281 | 687,000 | 562 |
| 2000-02-18 | 293 | 295 | 289 | 295 | 1,056,000 | 590 |
| 2000-02-17 | 295 | 295 | 286 | 292 | 819,000 | 584 |
| 2000-02-16 | 290 | 295 | 286 | 295 | 576,000 | 590 |
| 2000-02-15 | 281 | 287 | 278 | 287 | 598,000 | 574 |
| 2000-02-14 | 281 | 287 | 281 | 286 | 292,000 | 572 |
| 2000-02-10 | 278 | 287 | 278 | 281 | 636,000 | 562 |
| 2000-02-09 | 285 | 286 | 277 | 283 | 287,000 | 566 |
| 2000-02-08 | 280 | 285 | 278 | 282 | 309,000 | 564 |
| 2000-02-07 | 281 | 287 | 280 | 282 | 271,000 | 564 |
| 2000-02-04 | 283 | 284 | 273 | 273 | 426,000 | 546 |
| 2000-02-03 | 284 | 288 | 281 | 281 | 312,000 | 562 |
| 2000-02-02 | 295 | 296 | 283 | 283 | 570,000 | 566 |
| 2000-02-01 | 298 | 298 | 289 | 291 | 622,000 | 582 |
| 2000-01-31 | 278 | 301 | 275 | 300 | 1,791,000 | 600 |
| 2000-01-28 | 271 | 276 | 268 | 270 | 586,000 | 540 |
| 2000-01-27 | 275 | 279 | 272 | 279 | 267,000 | 558 |
| 2000-01-26 | 285 | 285 | 275 | 275 | 386,000 | 550 |
| 2000-01-25 | 287 | 287 | 280 | 280 | 280,000 | 560 |
| 2000-01-24 | 291 | 294 | 289 | 290 | 287,000 | 580 |
| 2000-01-21 | 290 | 292 | 284 | 289 | 447,000 | 578 |
| 2000-01-20 | 291 | 297 | 287 | 294 | 419,000 | 588 |
| 2000-01-19 | 282 | 292 | 282 | 287 | 239,000 | 574 |
| 2000-01-18 | 298 | 298 | 280 | 282 | 536,000 | 564 |
| 2000-01-17 | 292 | 300 | 291 | 294 | 424,000 | 588 |
| 2000-01-14 | 294 | 294 | 283 | 292 | 1,013,000 | 584 |
| 2000-01-13 | 276 | 295 | 273 | 292 | 734,000 | 584 |
| 2000-01-12 | 268 | 281 | 267 | 271 | 466,000 | 542 |
| 2000-01-11 | 272 | 272 | 267 | 267 | 386,000 | 534 |
| 2000-01-07 | 271 | 272 | 266 | 267 | 437,000 | 534 |
| 2000-01-06 | 278 | 278 | 266 | 266 | 284,000 | 532 |
| 2000-01-05 | 276 | 283 | 270 | 274 | 470,000 | 548 |
| 2000-01-04 | 265 | 271 | 261 | 266 | 249,000 | 532 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
