2871 (株)ニチレイ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 330 | 334 | 326 | 333 | 358,000 | 333 |
| 2002-12-27 | 335 | 337 | 332 | 334 | 591,000 | 334 |
| 2002-12-26 | 330 | 338 | 330 | 338 | 325,000 | 338 |
| 2002-12-25 | 331 | 335 | 329 | 331 | 406,000 | 331 |
| 2002-12-24 | 335 | 336 | 330 | 332 | 427,000 | 332 |
| 2002-12-20 | 332 | 340 | 328 | 335 | 850,000 | 335 |
| 2002-12-19 | 325 | 334 | 325 | 331 | 605,000 | 331 |
| 2002-12-18 | 332 | 335 | 327 | 327 | 678,000 | 327 |
| 2002-12-17 | 336 | 341 | 335 | 337 | 693,000 | 337 |
| 2002-12-16 | 331 | 336 | 331 | 336 | 520,000 | 336 |
| 2002-12-13 | 340 | 341 | 330 | 333 | 1,745,000 | 333 |
| 2002-12-12 | 335 | 338 | 331 | 338 | 544,000 | 338 |
| 2002-12-11 | 334 | 335 | 330 | 330 | 357,000 | 330 |
| 2002-12-10 | 333 | 335 | 330 | 335 | 1,091,000 | 335 |
| 2002-12-09 | 338 | 341 | 327 | 327 | 720,000 | 327 |
| 2002-12-06 | 355 | 355 | 338 | 338 | 573,000 | 338 |
| 2002-12-05 | 344 | 352 | 341 | 347 | 781,000 | 347 |
| 2002-12-04 | 338 | 344 | 337 | 343 | 518,000 | 343 |
| 2002-12-03 | 345 | 346 | 335 | 337 | 962,000 | 337 |
| 2002-12-02 | 355 | 356 | 344 | 345 | 1,358,000 | 345 |
| 2002-11-29 | 353 | 385 | 353 | 363 | 768,000 | 363 |
| 2002-11-28 | 355 | 358 | 348 | 355 | 574,000 | 355 |
| 2002-11-27 | 349 | 358 | 348 | 355 | 500,000 | 355 |
| 2002-11-26 | 348 | 353 | 344 | 348 | 440,000 | 348 |
| 2002-11-25 | 350 | 368 | 350 | 351 | 717,000 | 351 |
| 2002-11-22 | 365 | 365 | 352 | 355 | 267,000 | 355 |
| 2002-11-21 | 367 | 367 | 354 | 355 | 289,000 | 355 |
| 2002-11-20 | 342 | 360 | 342 | 359 | 312,000 | 359 |
| 2002-11-19 | 355 | 358 | 338 | 342 | 278,000 | 342 |
| 2002-11-18 | 367 | 367 | 356 | 360 | 230,000 | 360 |
| 2002-11-15 | 360 | 366 | 359 | 363 | 481,000 | 363 |
| 2002-11-14 | 373 | 376 | 359 | 359 | 709,000 | 359 |
| 2002-11-13 | 388 | 390 | 379 | 382 | 397,000 | 382 |
| 2002-11-12 | 385 | 397 | 383 | 393 | 382,000 | 393 |
| 2002-11-11 | 396 | 400 | 388 | 395 | 363,000 | 395 |
| 2002-11-08 | 405 | 406 | 398 | 402 | 453,000 | 402 |
| 2002-11-07 | 399 | 406 | 396 | 406 | 502,000 | 406 |
| 2002-11-06 | 399 | 407 | 395 | 407 | 520,000 | 407 |
| 2002-11-05 | 393 | 399 | 388 | 399 | 470,000 | 399 |
| 2002-11-01 | 392 | 394 | 387 | 390 | 523,000 | 390 |
| 2002-10-31 | 404 | 404 | 390 | 393 | 460,000 | 393 |
| 2002-10-30 | 394 | 409 | 391 | 403 | 329,000 | 403 |
| 2002-10-29 | 392 | 398 | 392 | 393 | 264,000 | 393 |
| 2002-10-28 | 392 | 395 | 387 | 395 | 281,000 | 395 |
| 2002-10-25 | 391 | 399 | 390 | 395 | 568,000 | 395 |
| 2002-10-24 | 388 | 400 | 388 | 393 | 355,000 | 393 |
| 2002-10-23 | 387 | 395 | 384 | 393 | 514,000 | 393 |
| 2002-10-22 | 405 | 405 | 392 | 397 | 599,000 | 397 |
| 2002-10-21 | 407 | 407 | 401 | 403 | 501,000 | 403 |
| 2002-10-18 | 417 | 417 | 403 | 405 | 606,000 | 405 |
| 2002-10-17 | 414 | 419 | 409 | 417 | 420,000 | 417 |
| 2002-10-16 | 411 | 419 | 409 | 419 | 679,000 | 419 |
| 2002-10-15 | 411 | 416 | 401 | 407 | 688,000 | 407 |
| 2002-10-11 | 404 | 414 | 404 | 411 | 980,000 | 411 |
| 2002-10-10 | 392 | 403 | 390 | 399 | 584,000 | 399 |
| 2002-10-09 | 397 | 400 | 388 | 396 | 698,000 | 396 |
| 2002-10-08 | 389 | 399 | 389 | 393 | 445,000 | 393 |
| 2002-10-07 | 396 | 399 | 387 | 388 | 477,000 | 388 |
| 2002-10-04 | 403 | 412 | 403 | 411 | 700,000 | 411 |
| 2002-10-03 | 411 | 411 | 403 | 403 | 407,000 | 403 |
| 2002-10-02 | 410 | 413 | 408 | 410 | 341,000 | 410 |
| 2002-10-01 | 411 | 411 | 400 | 405 | 521,000 | 405 |
| 2002-09-30 | 406 | 418 | 406 | 411 | 311,000 | 411 |
| 2002-09-27 | 408 | 415 | 408 | 414 | 624,000 | 414 |
| 2002-09-26 | 404 | 409 | 401 | 406 | 574,000 | 406 |
| 2002-09-25 | 400 | 408 | 399 | 404 | 704,000 | 404 |
| 2002-09-24 | 417 | 417 | 402 | 406 | 854,000 | 406 |
| 2002-09-20 | 417 | 420 | 412 | 413 | 546,000 | 413 |
| 2002-09-19 | 420 | 422 | 410 | 416 | 707,000 | 416 |
| 2002-09-18 | 396 | 401 | 390 | 398 | 535,000 | 398 |
| 2002-09-17 | 403 | 410 | 400 | 404 | 617,000 | 404 |
| 2002-09-13 | 405 | 405 | 397 | 403 | 3,304,000 | 403 |
| 2002-09-12 | 389 | 404 | 383 | 403 | 740,000 | 403 |
| 2002-09-11 | 386 | 389 | 383 | 387 | 392,000 | 387 |
| 2002-09-10 | 380 | 389 | 380 | 385 | 357,000 | 385 |
| 2002-09-09 | 377 | 384 | 375 | 383 | 332,000 | 383 |
| 2002-09-06 | 373 | 376 | 370 | 375 | 459,000 | 375 |
| 2002-09-05 | 375 | 384 | 373 | 378 | 560,000 | 378 |
| 2002-09-04 | 369 | 381 | 366 | 375 | 781,000 | 375 |
| 2002-09-03 | 387 | 388 | 366 | 366 | 707,000 | 366 |
| 2002-09-02 | 389 | 389 | 381 | 387 | 406,000 | 387 |
| 2002-08-30 | 383 | 387 | 376 | 385 | 458,000 | 385 |
| 2002-08-29 | 383 | 389 | 380 | 383 | 1,008,000 | 383 |
| 2002-08-28 | 384 | 392 | 384 | 388 | 1,444,000 | 388 |
| 2002-08-27 | 390 | 391 | 379 | 383 | 708,000 | 383 |
| 2002-08-26 | 375 | 397 | 370 | 388 | 2,149,000 | 388 |
| 2002-08-23 | 370 | 371 | 364 | 370 | 1,325,000 | 370 |
| 2002-08-22 | 355 | 363 | 352 | 358 | 757,000 | 358 |
| 2002-08-21 | 354 | 360 | 353 | 353 | 1,405,000 | 353 |
| 2002-08-20 | 354 | 356 | 341 | 344 | 1,089,000 | 344 |
| 2002-08-19 | 356 | 359 | 349 | 359 | 1,280,000 | 359 |
| 2002-08-16 | 342 | 354 | 342 | 351 | 621,000 | 351 |
| 2002-08-15 | 342 | 351 | 342 | 347 | 517,000 | 347 |
| 2002-08-14 | 339 | 343 | 334 | 340 | 642,000 | 340 |
| 2002-08-13 | 340 | 347 | 334 | 339 | 571,000 | 339 |
| 2002-08-12 | 344 | 349 | 337 | 339 | 1,056,000 | 339 |
| 2002-08-09 | 360 | 362 | 350 | 354 | 1,161,000 | 354 |
| 2002-08-08 | 368 | 374 | 362 | 365 | 322,000 | 365 |
| 2002-08-07 | 368 | 371 | 366 | 367 | 398,000 | 367 |
| 2002-08-06 | 366 | 370 | 361 | 364 | 572,000 | 364 |
| 2002-08-05 | 370 | 384 | 368 | 376 | 364,000 | 376 |
| 2002-08-02 | 364 | 376 | 362 | 368 | 783,000 | 368 |
| 2002-08-01 | 374 | 374 | 361 | 365 | 1,162,000 | 365 |
| 2002-07-31 | 385 | 385 | 361 | 371 | 946,000 | 371 |
| 2002-07-30 | 390 | 395 | 386 | 388 | 492,000 | 388 |
| 2002-07-29 | 384 | 398 | 380 | 392 | 638,000 | 392 |
| 2002-07-26 | 385 | 387 | 376 | 379 | 642,000 | 379 |
| 2002-07-25 | 391 | 397 | 385 | 386 | 1,145,000 | 386 |
| 2002-07-24 | 404 | 406 | 390 | 390 | 1,378,000 | 390 |
| 2002-07-23 | 390 | 405 | 385 | 399 | 895,000 | 399 |
| 2002-07-22 | 380 | 394 | 378 | 389 | 679,000 | 389 |
| 2002-07-19 | 395 | 395 | 382 | 382 | 767,000 | 382 |
| 2002-07-18 | 406 | 406 | 390 | 390 | 650,000 | 390 |
| 2002-07-17 | 390 | 402 | 384 | 396 | 718,000 | 396 |
| 2002-07-16 | 395 | 397 | 390 | 390 | 431,000 | 390 |
| 2002-07-15 | 398 | 398 | 393 | 393 | 736,000 | 393 |
| 2002-07-12 | 414 | 414 | 398 | 398 | 1,408,000 | 398 |
| 2002-07-11 | 410 | 410 | 401 | 404 | 480,000 | 404 |
| 2002-07-10 | 420 | 427 | 406 | 410 | 561,000 | 410 |
| 2002-07-09 | 398 | 411 | 396 | 411 | 363,000 | 411 |
| 2002-07-08 | 406 | 407 | 395 | 398 | 391,000 | 398 |
| 2002-07-05 | 395 | 408 | 394 | 402 | 513,000 | 402 |
| 2002-07-04 | 409 | 409 | 399 | 400 | 327,000 | 400 |
| 2002-07-03 | 391 | 410 | 390 | 409 | 517,000 | 409 |
| 2002-07-02 | 385 | 394 | 380 | 393 | 495,000 | 393 |
| 2002-07-01 | 385 | 394 | 380 | 382 | 420,000 | 382 |
| 2002-06-28 | 379 | 386 | 378 | 385 | 349,000 | 385 |
| 2002-06-27 | 372 | 386 | 372 | 378 | 787,000 | 378 |
| 2002-06-26 | 383 | 384 | 361 | 362 | 737,000 | 362 |
| 2002-06-25 | 368 | 389 | 367 | 388 | 778,000 | 388 |
| 2002-06-24 | 375 | 382 | 370 | 373 | 364,000 | 373 |
| 2002-06-21 | 374 | 385 | 370 | 376 | 1,319,000 | 376 |
| 2002-06-20 | 372 | 372 | 360 | 369 | 609,000 | 369 |
| 2002-06-19 | 380 | 384 | 369 | 372 | 503,000 | 372 |
| 2002-06-18 | 390 | 395 | 380 | 386 | 524,000 | 386 |
| 2002-06-17 | 394 | 395 | 372 | 388 | 627,000 | 388 |
| 2002-06-14 | 408 | 408 | 395 | 396 | 2,230,000 | 396 |
| 2002-06-13 | 426 | 426 | 406 | 406 | 402,000 | 406 |
| 2002-06-12 | 410 | 418 | 406 | 418 | 355,000 | 418 |
| 2002-06-11 | 420 | 425 | 412 | 412 | 481,000 | 412 |
| 2002-06-10 | 417 | 422 | 410 | 417 | 488,000 | 417 |
| 2002-06-07 | 402 | 413 | 402 | 412 | 425,000 | 412 |
| 2002-06-06 | 413 | 420 | 411 | 412 | 532,000 | 412 |
| 2002-06-05 | 419 | 421 | 417 | 417 | 303,000 | 417 |
| 2002-06-04 | 424 | 424 | 416 | 420 | 388,000 | 420 |
| 2002-06-03 | 427 | 431 | 421 | 424 | 461,000 | 424 |
| 2002-05-31 | 425 | 440 | 425 | 429 | 852,000 | 429 |
| 2002-05-30 | 427 | 431 | 420 | 423 | 587,000 | 423 |
| 2002-05-29 | 448 | 448 | 426 | 432 | 484,000 | 432 |
| 2002-05-28 | 444 | 447 | 439 | 447 | 365,000 | 447 |
| 2002-05-27 | 448 | 450 | 443 | 448 | 459,000 | 448 |
| 2002-05-24 | 435 | 448 | 432 | 448 | 919,000 | 448 |
| 2002-05-23 | 428 | 437 | 420 | 435 | 633,000 | 435 |
| 2002-05-22 | 420 | 442 | 419 | 438 | 1,196,000 | 438 |
| 2002-05-21 | 412 | 417 | 409 | 417 | 671,000 | 417 |
| 2002-05-20 | 404 | 412 | 402 | 409 | 526,000 | 409 |
| 2002-05-17 | 407 | 414 | 404 | 405 | 750,000 | 405 |
| 2002-05-16 | 405 | 410 | 402 | 404 | 540,000 | 404 |
| 2002-05-15 | 410 | 414 | 403 | 408 | 932,000 | 408 |
| 2002-05-14 | 410 | 416 | 409 | 411 | 1,137,000 | 411 |
| 2002-05-13 | 399 | 405 | 395 | 405 | 856,000 | 405 |
| 2002-05-10 | 387 | 396 | 372 | 395 | 1,098,000 | 395 |
| 2002-05-09 | 393 | 394 | 390 | 391 | 667,000 | 391 |
| 2002-05-08 | 387 | 394 | 383 | 391 | 764,000 | 391 |
| 2002-05-07 | 378 | 388 | 378 | 387 | 509,000 | 387 |
| 2002-05-02 | 385 | 390 | 382 | 388 | 416,000 | 388 |
| 2002-05-01 | 372 | 382 | 371 | 382 | 394,000 | 382 |
| 2002-04-30 | 370 | 379 | 369 | 371 | 373,000 | 371 |
| 2002-04-26 | 376 | 377 | 366 | 369 | 506,000 | 369 |
| 2002-04-25 | 382 | 385 | 377 | 383 | 478,000 | 383 |
| 2002-04-24 | 383 | 389 | 376 | 382 | 498,000 | 382 |
| 2002-04-23 | 378 | 386 | 366 | 380 | 629,000 | 380 |
| 2002-04-22 | 375 | 383 | 373 | 379 | 829,000 | 379 |
| 2002-04-19 | 364 | 369 | 360 | 368 | 363,000 | 368 |
| 2002-04-18 | 360 | 370 | 360 | 368 | 317,000 | 368 |
| 2002-04-17 | 352 | 365 | 351 | 364 | 271,000 | 364 |
| 2002-04-16 | 355 | 358 | 351 | 357 | 302,000 | 357 |
| 2002-04-15 | 349 | 353 | 344 | 350 | 250,000 | 350 |
| 2002-04-12 | 356 | 360 | 340 | 344 | 966,000 | 344 |
| 2002-04-11 | 366 | 368 | 357 | 358 | 332,000 | 358 |
| 2002-04-10 | 362 | 372 | 362 | 365 | 336,000 | 365 |
| 2002-04-09 | 361 | 366 | 361 | 362 | 258,000 | 362 |
| 2002-04-08 | 362 | 367 | 361 | 362 | 254,000 | 362 |
| 2002-04-05 | 357 | 362 | 355 | 362 | 380,000 | 362 |
| 2002-04-04 | 361 | 370 | 356 | 356 | 543,000 | 356 |
| 2002-04-03 | 354 | 364 | 350 | 362 | 672,000 | 362 |
| 2002-04-02 | 362 | 362 | 347 | 349 | 413,000 | 349 |
| 2002-04-01 | 354 | 363 | 348 | 357 | 661,000 | 357 |
| 2002-03-29 | 364 | 365 | 352 | 354 | 452,000 | 354 |
| 2002-03-28 | 359 | 365 | 356 | 362 | 526,000 | 362 |
| 2002-03-27 | 355 | 375 | 352 | 368 | 649,000 | 368 |
| 2002-03-26 | 360 | 385 | 346 | 358 | 1,216,000 | 358 |
| 2002-03-25 | 370 | 372 | 349 | 363 | 1,105,000 | 363 |
| 2002-03-22 | 379 | 380 | 364 | 365 | 1,269,000 | 365 |
| 2002-03-20 | 395 | 395 | 375 | 378 | 756,000 | 378 |
| 2002-03-19 | 388 | 400 | 386 | 400 | 1,162,000 | 400 |
| 2002-03-18 | 400 | 404 | 386 | 392 | 648,000 | 392 |
| 2002-03-15 | 395 | 398 | 390 | 393 | 604,000 | 393 |
| 2002-03-14 | 380 | 393 | 379 | 393 | 741,000 | 393 |
| 2002-03-13 | 390 | 400 | 370 | 370 | 1,222,000 | 370 |
| 2002-03-12 | 379 | 390 | 377 | 385 | 1,243,000 | 385 |
| 2002-03-11 | 358 | 374 | 355 | 369 | 985,000 | 369 |
| 2002-03-08 | 347 | 358 | 340 | 353 | 2,744,000 | 353 |
| 2002-03-07 | 346 | 352 | 342 | 342 | 468,000 | 342 |
| 2002-03-06 | 340 | 354 | 340 | 344 | 809,000 | 344 |
| 2002-03-05 | 349 | 350 | 342 | 345 | 648,000 | 345 |
| 2002-03-04 | 337 | 355 | 337 | 355 | 782,000 | 355 |
| 2002-03-01 | 329 | 337 | 326 | 337 | 366,000 | 337 |
| 2002-02-28 | 338 | 340 | 325 | 325 | 391,000 | 325 |
| 2002-02-27 | 326 | 340 | 324 | 338 | 500,000 | 338 |
| 2002-02-26 | 328 | 331 | 320 | 320 | 532,000 | 320 |
| 2002-02-25 | 333 | 339 | 326 | 326 | 684,000 | 326 |
| 2002-02-22 | 339 | 344 | 328 | 340 | 634,000 | 340 |
| 2002-02-21 | 328 | 340 | 325 | 338 | 644,000 | 338 |
| 2002-02-20 | 321 | 330 | 320 | 320 | 453,000 | 320 |
| 2002-02-19 | 338 | 340 | 321 | 321 | 685,000 | 321 |
| 2002-02-18 | 330 | 345 | 323 | 341 | 664,000 | 341 |
| 2002-02-15 | 329 | 334 | 323 | 323 | 499,000 | 323 |
| 2002-02-14 | 334 | 340 | 333 | 334 | 489,000 | 334 |
| 2002-02-13 | 321 | 336 | 321 | 329 | 639,000 | 329 |
| 2002-02-12 | 322 | 325 | 316 | 322 | 604,000 | 322 |
| 2002-02-08 | 310 | 322 | 308 | 313 | 1,138,000 | 313 |
| 2002-02-07 | 309 | 316 | 305 | 312 | 615,000 | 312 |
| 2002-02-06 | 310 | 310 | 300 | 300 | 599,000 | 300 |
| 2002-02-05 | 305 | 322 | 305 | 306 | 617,000 | 306 |
| 2002-02-04 | 317 | 326 | 311 | 313 | 442,000 | 313 |
| 2002-02-01 | 326 | 327 | 315 | 323 | 687,000 | 323 |
| 2002-01-31 | 313 | 324 | 313 | 321 | 378,000 | 321 |
| 2002-01-30 | 319 | 321 | 310 | 318 | 440,000 | 318 |
| 2002-01-29 | 315 | 328 | 315 | 321 | 735,000 | 321 |
| 2002-01-28 | 305 | 318 | 303 | 315 | 575,000 | 315 |
| 2002-01-25 | 304 | 309 | 294 | 303 | 481,000 | 303 |
| 2002-01-24 | 311 | 315 | 300 | 304 | 897,000 | 304 |
| 2002-01-23 | 300 | 311 | 300 | 310 | 755,000 | 310 |
| 2002-01-22 | 302 | 304 | 299 | 299 | 489,000 | 299 |
| 2002-01-21 | 286 | 303 | 285 | 302 | 577,000 | 302 |
| 2002-01-18 | 284 | 286 | 279 | 286 | 396,000 | 286 |
| 2002-01-17 | 280 | 288 | 279 | 284 | 783,000 | 284 |
| 2002-01-16 | 284 | 289 | 273 | 279 | 1,298,000 | 279 |
| 2002-01-15 | 288 | 295 | 287 | 294 | 700,000 | 294 |
| 2002-01-11 | 284 | 284 | 280 | 283 | 748,000 | 283 |
| 2002-01-10 | 294 | 294 | 276 | 282 | 616,000 | 282 |
| 2002-01-09 | 292 | 297 | 290 | 290 | 477,000 | 290 |
| 2002-01-08 | 291 | 297 | 291 | 291 | 484,000 | 291 |
| 2002-01-07 | 291 | 297 | 287 | 294 | 720,000 | 294 |
| 2002-01-04 | 293 | 293 | 286 | 291 | 250,000 | 291 |
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