2871 (株)ニチレイ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 352 | 352 | 345 | 347 | 269,000 | 694 |
| 2003-12-29 | 347 | 351 | 344 | 347 | 386,000 | 694 |
| 2003-12-26 | 340 | 346 | 340 | 346 | 405,000 | 692 |
| 2003-12-25 | 341 | 342 | 337 | 341 | 604,000 | 682 |
| 2003-12-24 | 346 | 350 | 340 | 341 | 818,000 | 682 |
| 2003-12-22 | 344 | 345 | 342 | 345 | 591,000 | 690 |
| 2003-12-19 | 338 | 341 | 337 | 339 | 535,000 | 678 |
| 2003-12-18 | 339 | 340 | 335 | 336 | 496,000 | 672 |
| 2003-12-17 | 341 | 341 | 334 | 338 | 652,000 | 676 |
| 2003-12-16 | 336 | 341 | 336 | 341 | 350,000 | 682 |
| 2003-12-15 | 340 | 342 | 336 | 339 | 879,000 | 678 |
| 2003-12-12 | 332 | 337 | 331 | 332 | 2,691,000 | 664 |
| 2003-12-11 | 336 | 340 | 333 | 335 | 822,000 | 670 |
| 2003-12-10 | 343 | 344 | 330 | 334 | 1,307,000 | 668 |
| 2003-12-09 | 348 | 350 | 345 | 348 | 347,000 | 696 |
| 2003-12-08 | 348 | 351 | 345 | 347 | 375,000 | 694 |
| 2003-12-05 | 349 | 352 | 347 | 349 | 597,000 | 698 |
| 2003-12-04 | 344 | 352 | 343 | 348 | 647,000 | 696 |
| 2003-12-03 | 339 | 345 | 338 | 342 | 635,000 | 684 |
| 2003-12-02 | 343 | 345 | 338 | 338 | 495,000 | 676 |
| 2003-12-01 | 332 | 339 | 328 | 338 | 813,000 | 676 |
| 2003-11-28 | 332 | 332 | 330 | 331 | 494,000 | 662 |
| 2003-11-27 | 335 | 336 | 331 | 332 | 405,000 | 664 |
| 2003-11-26 | 329 | 335 | 329 | 334 | 616,000 | 668 |
| 2003-11-25 | 335 | 335 | 328 | 329 | 708,000 | 658 |
| 2003-11-21 | 336 | 337 | 325 | 325 | 868,000 | 650 |
| 2003-11-20 | 332 | 336 | 326 | 335 | 423,000 | 670 |
| 2003-11-19 | 326 | 335 | 322 | 331 | 879,000 | 662 |
| 2003-11-18 | 337 | 337 | 325 | 327 | 644,000 | 654 |
| 2003-11-17 | 342 | 343 | 335 | 336 | 562,000 | 672 |
| 2003-11-14 | 341 | 348 | 341 | 344 | 1,105,000 | 688 |
| 2003-11-13 | 351 | 351 | 340 | 341 | 835,000 | 682 |
| 2003-11-12 | 352 | 352 | 342 | 346 | 1,015,000 | 692 |
| 2003-11-11 | 354 | 356 | 346 | 349 | 1,071,000 | 698 |
| 2003-11-10 | 363 | 363 | 351 | 354 | 672,000 | 708 |
| 2003-11-07 | 359 | 361 | 357 | 358 | 506,000 | 716 |
| 2003-11-06 | 363 | 363 | 353 | 356 | 926,000 | 712 |
| 2003-11-05 | 365 | 367 | 361 | 362 | 710,000 | 724 |
| 2003-11-04 | 373 | 375 | 361 | 365 | 1,361,000 | 730 |
| 2003-10-31 | 366 | 369 | 363 | 365 | 356,000 | 730 |
| 2003-10-30 | 364 | 366 | 363 | 365 | 412,000 | 730 |
| 2003-10-29 | 368 | 370 | 362 | 366 | 494,000 | 732 |
| 2003-10-28 | 359 | 364 | 357 | 362 | 389,000 | 724 |
| 2003-10-27 | 360 | 361 | 356 | 357 | 467,000 | 714 |
| 2003-10-24 | 359 | 361 | 350 | 356 | 1,196,000 | 712 |
| 2003-10-23 | 371 | 371 | 357 | 359 | 1,252,000 | 718 |
| 2003-10-22 | 373 | 374 | 370 | 373 | 856,000 | 746 |
| 2003-10-21 | 381 | 381 | 372 | 373 | 964,000 | 746 |
| 2003-10-20 | 377 | 381 | 375 | 380 | 637,000 | 760 |
| 2003-10-17 | 385 | 385 | 375 | 379 | 736,000 | 758 |
| 2003-10-16 | 386 | 386 | 379 | 384 | 534,000 | 768 |
| 2003-10-15 | 390 | 390 | 382 | 382 | 451,000 | 764 |
| 2003-10-14 | 392 | 392 | 385 | 386 | 536,000 | 772 |
| 2003-10-10 | 382 | 393 | 382 | 391 | 1,816,000 | 782 |
| 2003-10-09 | 376 | 384 | 376 | 381 | 935,000 | 762 |
| 2003-10-08 | 377 | 381 | 374 | 374 | 864,000 | 748 |
| 2003-10-07 | 382 | 385 | 376 | 377 | 1,076,000 | 754 |
| 2003-10-06 | 385 | 387 | 380 | 381 | 1,286,000 | 762 |
| 2003-10-03 | 381 | 386 | 376 | 381 | 1,308,000 | 762 |
| 2003-10-02 | 390 | 391 | 382 | 391 | 673,000 | 782 |
| 2003-10-01 | 387 | 393 | 384 | 391 | 451,000 | 782 |
| 2003-09-30 | 387 | 397 | 385 | 386 | 470,000 | 772 |
| 2003-09-29 | 395 | 398 | 385 | 389 | 472,000 | 778 |
| 2003-09-26 | 400 | 400 | 386 | 386 | 686,000 | 772 |
| 2003-09-25 | 403 | 413 | 397 | 400 | 419,000 | 800 |
| 2003-09-24 | 415 | 417 | 408 | 414 | 842,000 | 828 |
| 2003-09-22 | 408 | 415 | 398 | 415 | 762,000 | 830 |
| 2003-09-19 | 417 | 419 | 408 | 408 | 944,000 | 816 |
| 2003-09-18 | 406 | 413 | 401 | 412 | 651,000 | 824 |
| 2003-09-17 | 400 | 407 | 399 | 405 | 768,000 | 810 |
| 2003-09-16 | 391 | 400 | 391 | 399 | 488,000 | 798 |
| 2003-09-12 | 393 | 396 | 386 | 391 | 2,745,000 | 782 |
| 2003-09-11 | 392 | 395 | 388 | 389 | 485,000 | 778 |
| 2003-09-10 | 397 | 399 | 389 | 397 | 962,000 | 794 |
| 2003-09-09 | 388 | 397 | 383 | 397 | 916,000 | 794 |
| 2003-09-08 | 392 | 392 | 383 | 388 | 610,000 | 776 |
| 2003-09-05 | 393 | 395 | 391 | 392 | 380,000 | 784 |
| 2003-09-04 | 396 | 397 | 391 | 393 | 503,000 | 786 |
| 2003-09-03 | 395 | 395 | 390 | 393 | 567,000 | 786 |
| 2003-09-02 | 396 | 398 | 390 | 390 | 738,000 | 780 |
| 2003-09-01 | 380 | 389 | 380 | 389 | 652,000 | 778 |
| 2003-08-29 | 389 | 389 | 376 | 378 | 750,000 | 756 |
| 2003-08-28 | 387 | 387 | 382 | 385 | 239,000 | 770 |
| 2003-08-27 | 393 | 393 | 381 | 385 | 511,000 | 770 |
| 2003-08-26 | 387 | 390 | 382 | 387 | 632,000 | 774 |
| 2003-08-25 | 390 | 390 | 384 | 387 | 472,000 | 774 |
| 2003-08-22 | 395 | 397 | 386 | 386 | 672,000 | 772 |
| 2003-08-21 | 400 | 400 | 397 | 400 | 655,000 | 800 |
| 2003-08-20 | 396 | 400 | 392 | 400 | 656,000 | 800 |
| 2003-08-19 | 394 | 395 | 390 | 391 | 525,000 | 782 |
| 2003-08-18 | 385 | 393 | 383 | 390 | 465,000 | 780 |
| 2003-08-15 | 385 | 387 | 380 | 380 | 323,000 | 760 |
| 2003-08-14 | 380 | 384 | 375 | 381 | 724,000 | 762 |
| 2003-08-13 | 380 | 387 | 380 | 384 | 417,000 | 768 |
| 2003-08-12 | 375 | 380 | 373 | 374 | 357,000 | 748 |
| 2003-08-11 | 373 | 374 | 370 | 370 | 273,000 | 740 |
| 2003-08-08 | 369 | 373 | 369 | 371 | 819,000 | 742 |
| 2003-08-07 | 369 | 373 | 366 | 373 | 346,000 | 746 |
| 2003-08-06 | 365 | 371 | 365 | 368 | 315,000 | 736 |
| 2003-08-05 | 371 | 371 | 361 | 365 | 421,000 | 730 |
| 2003-08-04 | 370 | 378 | 366 | 371 | 450,000 | 742 |
| 2003-08-01 | 375 | 375 | 370 | 372 | 410,000 | 744 |
| 2003-07-31 | 375 | 377 | 373 | 374 | 389,000 | 748 |
| 2003-07-30 | 381 | 383 | 378 | 378 | 353,000 | 756 |
| 2003-07-29 | 382 | 383 | 377 | 378 | 434,000 | 756 |
| 2003-07-28 | 374 | 378 | 373 | 378 | 507,000 | 756 |
| 2003-07-25 | 371 | 375 | 370 | 371 | 574,000 | 742 |
| 2003-07-24 | 380 | 381 | 375 | 375 | 363,000 | 750 |
| 2003-07-23 | 376 | 380 | 374 | 380 | 312,000 | 760 |
| 2003-07-22 | 377 | 379 | 370 | 374 | 336,000 | 748 |
| 2003-07-18 | 377 | 381 | 375 | 380 | 449,000 | 760 |
| 2003-07-17 | 372 | 375 | 367 | 372 | 886,000 | 744 |
| 2003-07-16 | 385 | 387 | 372 | 373 | 913,000 | 746 |
| 2003-07-15 | 394 | 396 | 384 | 384 | 584,000 | 768 |
| 2003-07-14 | 403 | 403 | 393 | 395 | 413,000 | 790 |
| 2003-07-11 | 407 | 410 | 402 | 404 | 1,151,000 | 808 |
| 2003-07-10 | 396 | 414 | 396 | 411 | 448,000 | 822 |
| 2003-07-09 | 390 | 400 | 390 | 400 | 389,000 | 800 |
| 2003-07-08 | 402 | 404 | 386 | 389 | 562,000 | 778 |
| 2003-07-07 | 416 | 416 | 401 | 402 | 456,000 | 804 |
| 2003-07-04 | 405 | 411 | 404 | 406 | 453,000 | 812 |
| 2003-07-03 | 413 | 415 | 395 | 401 | 779,000 | 802 |
| 2003-07-02 | 413 | 418 | 407 | 414 | 795,000 | 828 |
| 2003-07-01 | 414 | 418 | 406 | 411 | 922,000 | 822 |
| 2003-06-30 | 410 | 419 | 407 | 419 | 456,000 | 838 |
| 2003-06-27 | 417 | 419 | 414 | 418 | 410,000 | 836 |
| 2003-06-26 | 413 | 416 | 409 | 412 | 334,000 | 824 |
| 2003-06-25 | 410 | 414 | 408 | 408 | 420,000 | 816 |
| 2003-06-24 | 419 | 423 | 412 | 414 | 386,000 | 828 |
| 2003-06-23 | 420 | 427 | 418 | 424 | 615,000 | 848 |
| 2003-06-20 | 410 | 420 | 408 | 418 | 472,000 | 836 |
| 2003-06-19 | 405 | 422 | 404 | 420 | 1,242,000 | 840 |
| 2003-06-18 | 400 | 406 | 398 | 403 | 868,000 | 806 |
| 2003-06-17 | 396 | 400 | 392 | 397 | 897,000 | 794 |
| 2003-06-16 | 398 | 398 | 387 | 394 | 414,000 | 788 |
| 2003-06-13 | 396 | 398 | 393 | 397 | 2,254,000 | 794 |
| 2003-06-12 | 397 | 397 | 391 | 395 | 368,000 | 790 |
| 2003-06-11 | 395 | 398 | 392 | 396 | 700,000 | 792 |
| 2003-06-10 | 391 | 396 | 387 | 394 | 764,000 | 788 |
| 2003-06-09 | 387 | 392 | 383 | 387 | 766,000 | 774 |
| 2003-06-06 | 385 | 389 | 380 | 385 | 1,159,000 | 770 |
| 2003-06-05 | 394 | 394 | 380 | 385 | 1,636,000 | 770 |
| 2003-06-04 | 400 | 401 | 397 | 397 | 465,000 | 794 |
| 2003-06-03 | 394 | 400 | 393 | 399 | 387,000 | 798 |
| 2003-06-02 | 392 | 399 | 392 | 394 | 417,000 | 788 |
| 2003-05-30 | 392 | 396 | 387 | 390 | 787,000 | 780 |
| 2003-05-29 | 398 | 402 | 397 | 401 | 339,000 | 802 |
| 2003-05-28 | 400 | 407 | 396 | 397 | 581,000 | 794 |
| 2003-05-27 | 410 | 415 | 397 | 400 | 485,000 | 800 |
| 2003-05-26 | 416 | 422 | 413 | 414 | 790,000 | 828 |
| 2003-05-23 | 403 | 418 | 400 | 416 | 749,000 | 832 |
| 2003-05-22 | 406 | 406 | 398 | 401 | 310,000 | 802 |
| 2003-05-21 | 402 | 411 | 396 | 406 | 772,000 | 812 |
| 2003-05-20 | 392 | 402 | 391 | 400 | 971,000 | 800 |
| 2003-05-19 | 391 | 394 | 384 | 393 | 418,000 | 786 |
| 2003-05-16 | 380 | 396 | 379 | 396 | 1,154,000 | 792 |
| 2003-05-15 | 375 | 380 | 372 | 379 | 758,000 | 758 |
| 2003-05-14 | 371 | 374 | 370 | 371 | 431,000 | 742 |
| 2003-05-13 | 365 | 375 | 364 | 369 | 668,000 | 738 |
| 2003-05-12 | 367 | 367 | 358 | 365 | 458,000 | 730 |
| 2003-05-09 | 358 | 363 | 355 | 363 | 607,000 | 726 |
| 2003-05-08 | 352 | 356 | 352 | 352 | 235,000 | 704 |
| 2003-05-07 | 357 | 360 | 351 | 354 | 461,000 | 708 |
| 2003-05-06 | 360 | 366 | 354 | 355 | 493,000 | 710 |
| 2003-05-02 | 356 | 363 | 355 | 362 | 222,000 | 724 |
| 2003-05-01 | 360 | 362 | 356 | 361 | 192,000 | 722 |
| 2003-04-30 | 361 | 366 | 356 | 365 | 638,000 | 730 |
| 2003-04-28 | 354 | 360 | 353 | 355 | 289,000 | 710 |
| 2003-04-25 | 348 | 354 | 348 | 352 | 329,000 | 704 |
| 2003-04-24 | 352 | 357 | 350 | 352 | 309,000 | 704 |
| 2003-04-23 | 357 | 364 | 352 | 352 | 414,000 | 704 |
| 2003-04-22 | 363 | 363 | 354 | 356 | 657,000 | 712 |
| 2003-04-21 | 370 | 371 | 364 | 366 | 385,000 | 732 |
| 2003-04-18 | 369 | 372 | 366 | 370 | 445,000 | 740 |
| 2003-04-17 | 360 | 370 | 360 | 366 | 578,000 | 732 |
| 2003-04-16 | 363 | 370 | 355 | 365 | 712,000 | 730 |
| 2003-04-15 | 372 | 373 | 361 | 361 | 422,000 | 722 |
| 2003-04-14 | 363 | 372 | 358 | 371 | 498,000 | 742 |
| 2003-04-11 | 360 | 371 | 358 | 367 | 852,000 | 734 |
| 2003-04-10 | 362 | 365 | 357 | 363 | 506,000 | 726 |
| 2003-04-09 | 367 | 368 | 362 | 362 | 516,000 | 724 |
| 2003-04-08 | 375 | 379 | 368 | 372 | 529,000 | 744 |
| 2003-04-07 | 377 | 380 | 370 | 380 | 308,000 | 760 |
| 2003-04-04 | 371 | 378 | 369 | 373 | 465,000 | 746 |
| 2003-04-03 | 374 | 380 | 368 | 376 | 683,000 | 752 |
| 2003-04-02 | 372 | 373 | 361 | 373 | 495,000 | 746 |
| 2003-04-01 | 363 | 379 | 358 | 377 | 634,000 | 754 |
| 2003-03-31 | 368 | 368 | 356 | 362 | 474,000 | 724 |
| 2003-03-28 | 361 | 367 | 361 | 366 | 234,000 | 732 |
| 2003-03-27 | 361 | 367 | 358 | 366 | 300,000 | 732 |
| 2003-03-26 | 351 | 361 | 351 | 359 | 341,000 | 718 |
| 2003-03-25 | 351 | 360 | 350 | 359 | 574,000 | 718 |
| 2003-03-24 | 348 | 355 | 347 | 351 | 654,000 | 702 |
| 2003-03-20 | 344 | 350 | 341 | 346 | 536,000 | 692 |
| 2003-03-19 | 342 | 343 | 334 | 343 | 398,000 | 686 |
| 2003-03-18 | 352 | 352 | 343 | 343 | 316,000 | 686 |
| 2003-03-17 | 349 | 350 | 343 | 347 | 316,000 | 694 |
| 2003-03-14 | 345 | 350 | 345 | 347 | 2,264,000 | 694 |
| 2003-03-13 | 347 | 356 | 347 | 350 | 422,000 | 700 |
| 2003-03-12 | 355 | 356 | 345 | 348 | 493,000 | 696 |
| 2003-03-11 | 347 | 359 | 346 | 357 | 423,000 | 714 |
| 2003-03-10 | 345 | 350 | 342 | 347 | 292,000 | 694 |
| 2003-03-07 | 356 | 361 | 340 | 347 | 302,000 | 694 |
| 2003-03-06 | 360 | 366 | 356 | 360 | 423,000 | 720 |
| 2003-03-05 | 355 | 367 | 355 | 365 | 348,000 | 730 |
| 2003-03-04 | 363 | 365 | 360 | 360 | 188,000 | 720 |
| 2003-03-03 | 352 | 360 | 350 | 358 | 531,000 | 716 |
| 2003-02-28 | 354 | 359 | 351 | 355 | 503,000 | 710 |
| 2003-02-27 | 357 | 360 | 354 | 358 | 458,000 | 716 |
| 2003-02-26 | 361 | 364 | 359 | 360 | 770,000 | 720 |
| 2003-02-25 | 362 | 367 | 359 | 366 | 552,000 | 732 |
| 2003-02-24 | 360 | 370 | 357 | 367 | 962,000 | 734 |
| 2003-02-21 | 368 | 369 | 356 | 356 | 538,000 | 712 |
| 2003-02-20 | 365 | 368 | 361 | 368 | 389,000 | 736 |
| 2003-02-19 | 369 | 370 | 365 | 368 | 267,000 | 736 |
| 2003-02-18 | 371 | 374 | 362 | 364 | 1,121,000 | 728 |
| 2003-02-17 | 374 | 380 | 369 | 372 | 676,000 | 744 |
| 2003-02-14 | 367 | 381 | 362 | 378 | 1,267,000 | 756 |
| 2003-02-13 | 369 | 370 | 362 | 364 | 368,000 | 728 |
| 2003-02-12 | 359 | 370 | 359 | 370 | 474,000 | 740 |
| 2003-02-10 | 363 | 366 | 356 | 362 | 835,000 | 724 |
| 2003-02-07 | 400 | 400 | 363 | 370 | 2,993,000 | 740 |
| 2003-02-06 | 344 | 353 | 344 | 350 | 644,000 | 700 |
| 2003-02-05 | 341 | 353 | 340 | 347 | 571,000 | 694 |
| 2003-02-04 | 349 | 349 | 344 | 345 | 333,000 | 690 |
| 2003-02-03 | 343 | 348 | 340 | 346 | 460,000 | 692 |
| 2003-01-31 | 333 | 346 | 332 | 346 | 629,000 | 692 |
| 2003-01-30 | 342 | 342 | 333 | 333 | 379,000 | 666 |
| 2003-01-29 | 344 | 345 | 337 | 339 | 304,000 | 678 |
| 2003-01-28 | 341 | 348 | 341 | 345 | 390,000 | 690 |
| 2003-01-27 | 341 | 346 | 340 | 344 | 397,000 | 688 |
| 2003-01-24 | 346 | 347 | 342 | 346 | 438,000 | 692 |
| 2003-01-23 | 342 | 345 | 337 | 345 | 503,000 | 690 |
| 2003-01-22 | 343 | 346 | 341 | 342 | 688,000 | 684 |
| 2003-01-21 | 340 | 343 | 335 | 340 | 549,000 | 680 |
| 2003-01-20 | 335 | 338 | 332 | 335 | 601,000 | 670 |
| 2003-01-17 | 328 | 337 | 328 | 335 | 414,000 | 670 |
| 2003-01-16 | 329 | 331 | 325 | 330 | 588,000 | 660 |
| 2003-01-15 | 327 | 331 | 322 | 331 | 902,000 | 662 |
| 2003-01-14 | 329 | 333 | 324 | 326 | 591,000 | 652 |
| 2003-01-10 | 340 | 340 | 328 | 332 | 563,000 | 664 |
| 2003-01-09 | 340 | 340 | 332 | 335 | 439,000 | 670 |
| 2003-01-08 | 338 | 339 | 331 | 339 | 310,000 | 678 |
| 2003-01-07 | 340 | 342 | 335 | 338 | 398,000 | 676 |
| 2003-01-06 | 337 | 340 | 332 | 339 | 182,000 | 678 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
