2871 (株)ニチレイ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 293 | 294 | 288 | 291 | 219,000 | 582 |
| 2001-12-27 | 292 | 292 | 290 | 292 | 408,000 | 584 |
| 2001-12-26 | 297 | 299 | 291 | 292 | 414,000 | 584 |
| 2001-12-25 | 297 | 303 | 292 | 296 | 550,000 | 592 |
| 2001-12-21 | 290 | 293 | 285 | 292 | 979,000 | 584 |
| 2001-12-20 | 285 | 287 | 281 | 281 | 583,000 | 562 |
| 2001-12-19 | 291 | 297 | 286 | 289 | 594,000 | 578 |
| 2001-12-18 | 299 | 301 | 291 | 295 | 296,000 | 590 |
| 2001-12-17 | 296 | 297 | 293 | 295 | 541,000 | 590 |
| 2001-12-14 | 303 | 308 | 296 | 296 | 3,901,000 | 592 |
| 2001-12-13 | 307 | 309 | 295 | 295 | 652,000 | 590 |
| 2001-12-12 | 303 | 307 | 299 | 302 | 942,000 | 604 |
| 2001-12-11 | 310 | 310 | 300 | 302 | 387,000 | 604 |
| 2001-12-10 | 320 | 322 | 313 | 313 | 583,000 | 626 |
| 2001-12-07 | 331 | 334 | 328 | 328 | 452,000 | 656 |
| 2001-12-06 | 343 | 344 | 336 | 336 | 742,000 | 672 |
| 2001-12-05 | 350 | 350 | 334 | 338 | 462,000 | 676 |
| 2001-12-04 | 341 | 348 | 338 | 341 | 477,000 | 682 |
| 2001-12-03 | 361 | 363 | 335 | 339 | 536,000 | 678 |
| 2001-11-30 | 364 | 369 | 362 | 362 | 389,000 | 724 |
| 2001-11-29 | 361 | 375 | 361 | 374 | 469,000 | 748 |
| 2001-11-28 | 363 | 372 | 360 | 360 | 266,000 | 720 |
| 2001-11-27 | 368 | 373 | 360 | 360 | 449,000 | 720 |
| 2001-11-26 | 362 | 375 | 360 | 375 | 498,000 | 750 |
| 2001-11-22 | 359 | 360 | 351 | 359 | 235,000 | 718 |
| 2001-11-21 | 354 | 361 | 353 | 354 | 438,000 | 708 |
| 2001-11-20 | 355 | 357 | 344 | 344 | 309,000 | 688 |
| 2001-11-19 | 340 | 353 | 339 | 352 | 278,000 | 704 |
| 2001-11-16 | 351 | 352 | 339 | 341 | 446,000 | 682 |
| 2001-11-15 | 335 | 350 | 334 | 347 | 601,000 | 694 |
| 2001-11-14 | 345 | 345 | 334 | 334 | 356,000 | 668 |
| 2001-11-13 | 332 | 340 | 332 | 336 | 259,000 | 672 |
| 2001-11-12 | 344 | 346 | 336 | 336 | 468,000 | 672 |
| 2001-11-09 | 346 | 348 | 332 | 335 | 570,000 | 670 |
| 2001-11-08 | 344 | 350 | 343 | 348 | 167,000 | 696 |
| 2001-11-07 | 352 | 355 | 339 | 341 | 344,000 | 682 |
| 2001-11-06 | 355 | 357 | 351 | 354 | 192,000 | 708 |
| 2001-11-05 | 354 | 358 | 347 | 355 | 261,000 | 710 |
| 2001-11-02 | 362 | 362 | 349 | 350 | 356,000 | 700 |
| 2001-11-01 | 366 | 366 | 359 | 359 | 379,000 | 718 |
| 2001-10-31 | 365 | 369 | 364 | 365 | 214,000 | 730 |
| 2001-10-30 | 362 | 370 | 362 | 368 | 254,000 | 736 |
| 2001-10-29 | 379 | 380 | 371 | 371 | 361,000 | 742 |
| 2001-10-26 | 380 | 383 | 374 | 374 | 518,000 | 748 |
| 2001-10-25 | 368 | 374 | 367 | 371 | 458,000 | 742 |
| 2001-10-24 | 363 | 367 | 360 | 363 | 459,000 | 726 |
| 2001-10-23 | 358 | 359 | 352 | 359 | 445,000 | 718 |
| 2001-10-22 | 344 | 355 | 342 | 350 | 491,000 | 700 |
| 2001-10-19 | 338 | 345 | 336 | 339 | 677,000 | 678 |
| 2001-10-18 | 357 | 357 | 343 | 343 | 618,000 | 686 |
| 2001-10-17 | 362 | 362 | 355 | 357 | 812,000 | 714 |
| 2001-10-16 | 371 | 371 | 358 | 360 | 754,000 | 720 |
| 2001-10-15 | 369 | 371 | 367 | 367 | 269,000 | 734 |
| 2001-10-12 | 380 | 383 | 360 | 370 | 1,234,000 | 740 |
| 2001-10-11 | 378 | 378 | 370 | 375 | 224,000 | 750 |
| 2001-10-10 | 370 | 373 | 366 | 368 | 236,000 | 736 |
| 2001-10-09 | 372 | 378 | 370 | 374 | 385,000 | 748 |
| 2001-10-05 | 395 | 395 | 380 | 382 | 437,000 | 764 |
| 2001-10-04 | 393 | 395 | 388 | 395 | 393,000 | 790 |
| 2001-10-03 | 404 | 405 | 383 | 383 | 476,000 | 766 |
| 2001-10-02 | 391 | 400 | 388 | 399 | 982,000 | 798 |
| 2001-10-01 | 381 | 394 | 376 | 390 | 546,000 | 780 |
| 2001-09-28 | 385 | 394 | 380 | 381 | 430,000 | 762 |
| 2001-09-27 | 375 | 390 | 374 | 384 | 433,000 | 768 |
| 2001-09-26 | 380 | 384 | 372 | 380 | 394,000 | 760 |
| 2001-09-25 | 385 | 385 | 369 | 370 | 427,000 | 740 |
| 2001-09-21 | 383 | 383 | 360 | 362 | 642,000 | 724 |
| 2001-09-20 | 394 | 408 | 379 | 382 | 1,079,000 | 764 |
| 2001-09-19 | 419 | 422 | 377 | 389 | 1,904,000 | 778 |
| 2001-09-18 | 424 | 443 | 423 | 423 | 1,488,000 | 846 |
| 2001-09-17 | 435 | 440 | 425 | 429 | 691,000 | 858 |
| 2001-09-14 | 436 | 455 | 416 | 455 | 2,601,000 | 910 |
| 2001-09-13 | 426 | 450 | 422 | 441 | 556,000 | 882 |
| 2001-09-12 | 436 | 446 | 431 | 431 | 291,000 | 862 |
| 2001-09-11 | 470 | 477 | 469 | 471 | 479,000 | 942 |
| 2001-09-10 | 487 | 489 | 465 | 469 | 640,000 | 938 |
| 2001-09-07 | 492 | 492 | 481 | 482 | 459,000 | 964 |
| 2001-09-06 | 477 | 497 | 477 | 487 | 506,000 | 974 |
| 2001-09-05 | 476 | 479 | 464 | 474 | 428,000 | 948 |
| 2001-09-04 | 481 | 485 | 471 | 483 | 514,000 | 966 |
| 2001-09-03 | 485 | 494 | 485 | 486 | 322,000 | 972 |
| 2001-08-31 | 480 | 490 | 477 | 480 | 465,000 | 960 |
| 2001-08-30 | 489 | 493 | 475 | 485 | 440,000 | 970 |
| 2001-08-29 | 505 | 515 | 492 | 494 | 275,000 | 988 |
| 2001-08-28 | 516 | 525 | 512 | 515 | 455,000 | 1,030 |
| 2001-08-27 | 525 | 528 | 523 | 526 | 589,000 | 1,052 |
| 2001-08-24 | 525 | 526 | 518 | 522 | 961,000 | 1,044 |
| 2001-08-23 | 520 | 530 | 515 | 519 | 1,979,000 | 1,038 |
| 2001-08-22 | 494 | 530 | 494 | 524 | 984,000 | 1,048 |
| 2001-08-21 | 502 | 504 | 491 | 499 | 595,000 | 998 |
| 2001-08-20 | 501 | 507 | 497 | 502 | 694,000 | 1,004 |
| 2001-08-17 | 509 | 512 | 501 | 505 | 577,000 | 1,010 |
| 2001-08-16 | 506 | 515 | 502 | 507 | 688,000 | 1,014 |
| 2001-08-15 | 516 | 517 | 502 | 507 | 606,000 | 1,014 |
| 2001-08-14 | 502 | 520 | 501 | 519 | 1,435,000 | 1,038 |
| 2001-08-13 | 492 | 498 | 491 | 494 | 380,000 | 988 |
| 2001-08-10 | 501 | 505 | 494 | 497 | 1,070,000 | 994 |
| 2001-08-09 | 500 | 509 | 493 | 496 | 661,000 | 992 |
| 2001-08-08 | 496 | 509 | 496 | 503 | 524,000 | 1,006 |
| 2001-08-07 | 490 | 505 | 487 | 505 | 621,000 | 1,010 |
| 2001-08-06 | 486 | 499 | 486 | 499 | 387,000 | 998 |
| 2001-08-03 | 490 | 495 | 486 | 486 | 456,000 | 972 |
| 2001-08-02 | 489 | 496 | 486 | 496 | 698,000 | 992 |
| 2001-08-01 | 484 | 488 | 481 | 486 | 363,000 | 972 |
| 2001-07-31 | 480 | 484 | 477 | 484 | 420,000 | 968 |
| 2001-07-30 | 481 | 481 | 477 | 480 | 506,000 | 960 |
| 2001-07-27 | 469 | 483 | 469 | 480 | 746,000 | 960 |
| 2001-07-26 | 464 | 475 | 462 | 471 | 367,000 | 942 |
| 2001-07-25 | 473 | 475 | 464 | 469 | 371,000 | 938 |
| 2001-07-24 | 471 | 481 | 471 | 481 | 675,000 | 962 |
| 2001-07-23 | 476 | 478 | 468 | 476 | 721,000 | 952 |
| 2001-07-19 | 474 | 477 | 471 | 475 | 520,000 | 950 |
| 2001-07-18 | 477 | 477 | 463 | 472 | 455,000 | 944 |
| 2001-07-17 | 473 | 476 | 473 | 476 | 503,000 | 952 |
| 2001-07-16 | 472 | 474 | 469 | 473 | 259,000 | 946 |
| 2001-07-13 | 475 | 475 | 470 | 472 | 1,224,000 | 944 |
| 2001-07-12 | 462 | 467 | 458 | 467 | 512,000 | 934 |
| 2001-07-11 | 454 | 464 | 454 | 457 | 557,000 | 914 |
| 2001-07-10 | 465 | 465 | 453 | 458 | 1,121,000 | 916 |
| 2001-07-09 | 468 | 475 | 463 | 474 | 323,000 | 948 |
| 2001-07-06 | 470 | 476 | 467 | 468 | 485,000 | 936 |
| 2001-07-05 | 460 | 475 | 460 | 475 | 360,000 | 950 |
| 2001-07-04 | 477 | 477 | 456 | 467 | 686,000 | 934 |
| 2001-07-03 | 475 | 476 | 470 | 472 | 598,000 | 944 |
| 2001-07-02 | 475 | 477 | 470 | 474 | 504,000 | 948 |
| 2001-06-29 | 477 | 479 | 473 | 477 | 357,000 | 954 |
| 2001-06-28 | 475 | 478 | 470 | 473 | 512,000 | 946 |
| 2001-06-27 | 473 | 476 | 470 | 470 | 314,000 | 940 |
| 2001-06-26 | 472 | 478 | 472 | 473 | 528,000 | 946 |
| 2001-06-25 | 478 | 479 | 470 | 471 | 622,000 | 942 |
| 2001-06-22 | 466 | 482 | 463 | 478 | 1,384,000 | 956 |
| 2001-06-21 | 468 | 468 | 455 | 467 | 709,000 | 934 |
| 2001-06-20 | 457 | 465 | 453 | 461 | 618,000 | 922 |
| 2001-06-19 | 455 | 459 | 450 | 452 | 566,000 | 904 |
| 2001-06-18 | 462 | 462 | 450 | 451 | 588,000 | 902 |
| 2001-06-15 | 446 | 452 | 437 | 449 | 749,000 | 898 |
| 2001-06-14 | 455 | 455 | 438 | 446 | 818,000 | 892 |
| 2001-06-13 | 437 | 466 | 435 | 456 | 1,572,000 | 912 |
| 2001-06-12 | 452 | 455 | 435 | 435 | 1,294,000 | 870 |
| 2001-06-11 | 462 | 471 | 451 | 451 | 1,691,000 | 902 |
| 2001-06-08 | 475 | 475 | 463 | 467 | 2,697,000 | 934 |
| 2001-06-07 | 472 | 472 | 460 | 470 | 865,000 | 940 |
| 2001-06-06 | 480 | 488 | 475 | 477 | 1,697,000 | 954 |
| 2001-06-05 | 465 | 473 | 457 | 470 | 1,516,000 | 940 |
| 2001-06-04 | 453 | 462 | 451 | 462 | 329,000 | 924 |
| 2001-06-01 | 452 | 457 | 451 | 453 | 788,000 | 906 |
| 2001-05-31 | 450 | 453 | 445 | 447 | 1,029,000 | 894 |
| 2001-05-30 | 444 | 447 | 442 | 445 | 518,000 | 890 |
| 2001-05-29 | 447 | 449 | 442 | 444 | 683,000 | 888 |
| 2001-05-28 | 450 | 450 | 445 | 450 | 391,000 | 900 |
| 2001-05-25 | 448 | 454 | 445 | 445 | 470,000 | 890 |
| 2001-05-24 | 450 | 454 | 444 | 449 | 926,000 | 898 |
| 2001-05-23 | 461 | 461 | 452 | 452 | 473,000 | 904 |
| 2001-05-22 | 445 | 459 | 445 | 459 | 1,584,000 | 918 |
| 2001-05-21 | 454 | 457 | 442 | 444 | 1,821,000 | 888 |
| 2001-05-18 | 469 | 470 | 454 | 454 | 639,000 | 908 |
| 2001-05-17 | 469 | 471 | 461 | 463 | 887,000 | 926 |
| 2001-05-16 | 475 | 475 | 456 | 457 | 815,000 | 914 |
| 2001-05-15 | 459 | 470 | 452 | 470 | 832,000 | 940 |
| 2001-05-14 | 460 | 460 | 451 | 459 | 574,000 | 918 |
| 2001-05-11 | 473 | 473 | 455 | 457 | 1,183,000 | 914 |
| 2001-05-10 | 450 | 464 | 450 | 464 | 705,000 | 928 |
| 2001-05-09 | 465 | 465 | 440 | 451 | 1,290,000 | 902 |
| 2001-05-08 | 472 | 472 | 462 | 466 | 544,000 | 932 |
| 2001-05-07 | 477 | 478 | 471 | 473 | 448,000 | 946 |
| 2001-05-02 | 484 | 485 | 473 | 478 | 715,000 | 956 |
| 2001-05-01 | 485 | 487 | 476 | 487 | 754,000 | 974 |
| 2001-04-27 | 480 | 484 | 468 | 475 | 742,000 | 950 |
| 2001-04-26 | 480 | 485 | 471 | 484 | 776,000 | 968 |
| 2001-04-25 | 474 | 477 | 469 | 477 | 1,061,000 | 954 |
| 2001-04-24 | 469 | 469 | 461 | 465 | 740,000 | 930 |
| 2001-04-23 | 467 | 473 | 460 | 466 | 1,113,000 | 932 |
| 2001-04-20 | 460 | 464 | 458 | 459 | 1,051,000 | 918 |
| 2001-04-19 | 469 | 472 | 459 | 463 | 1,283,000 | 926 |
| 2001-04-18 | 472 | 478 | 462 | 469 | 2,131,000 | 938 |
| 2001-04-17 | 491 | 493 | 469 | 474 | 1,015,000 | 948 |
| 2001-04-16 | 500 | 504 | 490 | 491 | 589,000 | 982 |
| 2001-04-13 | 503 | 510 | 500 | 504 | 883,000 | 1,008 |
| 2001-04-12 | 490 | 506 | 485 | 500 | 691,000 | 1,000 |
| 2001-04-11 | 500 | 519 | 500 | 510 | 580,000 | 1,020 |
| 2001-04-10 | 500 | 502 | 486 | 498 | 346,000 | 996 |
| 2001-04-09 | 507 | 507 | 491 | 499 | 638,000 | 998 |
| 2001-04-06 | 508 | 508 | 495 | 502 | 476,000 | 1,004 |
| 2001-04-05 | 510 | 514 | 501 | 502 | 497,000 | 1,004 |
| 2001-04-04 | 510 | 515 | 497 | 509 | 429,000 | 1,018 |
| 2001-04-03 | 501 | 519 | 501 | 510 | 345,000 | 1,020 |
| 2001-04-02 | 495 | 501 | 485 | 496 | 424,000 | 992 |
| 2001-03-30 | 499 | 504 | 491 | 495 | 631,000 | 990 |
| 2001-03-29 | 500 | 519 | 500 | 519 | 387,000 | 1,038 |
| 2001-03-28 | 500 | 509 | 495 | 507 | 485,000 | 1,014 |
| 2001-03-27 | 487 | 505 | 480 | 499 | 506,000 | 998 |
| 2001-03-26 | 499 | 510 | 496 | 500 | 826,000 | 1,000 |
| 2001-03-23 | 498 | 510 | 497 | 508 | 356,000 | 1,016 |
| 2001-03-22 | 504 | 514 | 493 | 508 | 578,000 | 1,016 |
| 2001-03-21 | 490 | 514 | 480 | 514 | 1,021,000 | 1,028 |
| 2001-03-19 | 484 | 514 | 482 | 495 | 808,000 | 990 |
| 2001-03-16 | 478 | 483 | 475 | 479 | 596,000 | 958 |
| 2001-03-15 | 468 | 475 | 460 | 473 | 783,000 | 946 |
| 2001-03-14 | 468 | 472 | 463 | 468 | 948,000 | 936 |
| 2001-03-13 | 465 | 468 | 450 | 465 | 886,000 | 930 |
| 2001-03-12 | 475 | 476 | 462 | 465 | 1,009,000 | 930 |
| 2001-03-09 | 454 | 475 | 454 | 470 | 2,471,000 | 940 |
| 2001-03-08 | 464 | 465 | 452 | 454 | 1,051,000 | 908 |
| 2001-03-07 | 468 | 475 | 460 | 470 | 1,305,000 | 940 |
| 2001-03-06 | 447 | 468 | 447 | 465 | 1,071,000 | 930 |
| 2001-03-05 | 439 | 453 | 431 | 442 | 762,000 | 884 |
| 2001-03-02 | 440 | 446 | 431 | 433 | 790,000 | 866 |
| 2001-03-01 | 455 | 465 | 442 | 446 | 724,000 | 892 |
| 2001-02-28 | 450 | 468 | 449 | 455 | 469,000 | 910 |
| 2001-02-27 | 446 | 449 | 443 | 445 | 494,000 | 890 |
| 2001-02-26 | 458 | 462 | 440 | 445 | 1,045,000 | 890 |
| 2001-02-23 | 445 | 458 | 445 | 458 | 477,000 | 916 |
| 2001-02-22 | 460 | 464 | 447 | 449 | 1,570,000 | 898 |
| 2001-02-21 | 468 | 473 | 465 | 469 | 516,000 | 938 |
| 2001-02-20 | 477 | 480 | 469 | 476 | 412,000 | 952 |
| 2001-02-19 | 470 | 475 | 463 | 473 | 379,000 | 946 |
| 2001-02-16 | 478 | 484 | 474 | 475 | 266,000 | 950 |
| 2001-02-15 | 481 | 485 | 476 | 478 | 385,000 | 956 |
| 2001-02-14 | 469 | 489 | 469 | 481 | 469,000 | 962 |
| 2001-02-13 | 473 | 478 | 470 | 473 | 323,000 | 946 |
| 2001-02-09 | 467 | 480 | 462 | 480 | 935,000 | 960 |
| 2001-02-08 | 462 | 467 | 457 | 462 | 635,000 | 924 |
| 2001-02-07 | 458 | 464 | 453 | 457 | 452,000 | 914 |
| 2001-02-06 | 452 | 465 | 452 | 463 | 625,000 | 926 |
| 2001-02-05 | 456 | 463 | 451 | 452 | 482,000 | 904 |
| 2001-02-02 | 448 | 454 | 448 | 451 | 398,000 | 902 |
| 2001-02-01 | 440 | 444 | 438 | 444 | 382,000 | 888 |
| 2001-01-31 | 447 | 447 | 435 | 444 | 234,000 | 888 |
| 2001-01-30 | 445 | 445 | 431 | 437 | 460,000 | 874 |
| 2001-01-29 | 430 | 443 | 428 | 441 | 409,000 | 882 |
| 2001-01-26 | 435 | 440 | 422 | 427 | 541,000 | 854 |
| 2001-01-25 | 436 | 439 | 421 | 430 | 349,000 | 860 |
| 2001-01-24 | 438 | 445 | 433 | 436 | 536,000 | 872 |
| 2001-01-23 | 429 | 434 | 427 | 433 | 1,318,000 | 866 |
| 2001-01-22 | 433 | 433 | 417 | 420 | 1,311,000 | 840 |
| 2001-01-19 | 435 | 441 | 433 | 433 | 969,000 | 866 |
| 2001-01-18 | 444 | 445 | 436 | 445 | 646,000 | 890 |
| 2001-01-17 | 451 | 454 | 442 | 449 | 255,000 | 898 |
| 2001-01-16 | 457 | 460 | 445 | 454 | 424,000 | 908 |
| 2001-01-15 | 483 | 483 | 455 | 460 | 310,000 | 920 |
| 2001-01-12 | 464 | 484 | 463 | 484 | 1,019,000 | 968 |
| 2001-01-11 | 476 | 476 | 460 | 463 | 407,000 | 926 |
| 2001-01-10 | 466 | 470 | 461 | 461 | 255,000 | 922 |
| 2001-01-09 | 457 | 463 | 451 | 461 | 531,000 | 922 |
| 2001-01-05 | 466 | 471 | 458 | 469 | 560,000 | 938 |
| 2001-01-04 | 485 | 485 | 456 | 471 | 256,000 | 942 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
