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
2003-12-30352352345347269,000694
2003-12-29347351344347386,000694
2003-12-26340346340346405,000692
2003-12-25341342337341604,000682
2003-12-24346350340341818,000682
2003-12-22344345342345591,000690
2003-12-19338341337339535,000678
2003-12-18339340335336496,000672
2003-12-17341341334338652,000676
2003-12-16336341336341350,000682
2003-12-15340342336339879,000678
2003-12-123323373313322,691,000664
2003-12-11336340333335822,000670
2003-12-103433443303341,307,000668
2003-12-09348350345348347,000696
2003-12-08348351345347375,000694
2003-12-05349352347349597,000698
2003-12-04344352343348647,000696
2003-12-03339345338342635,000684
2003-12-02343345338338495,000676
2003-12-01332339328338813,000676
2003-11-28332332330331494,000662
2003-11-27335336331332405,000664
2003-11-26329335329334616,000668
2003-11-25335335328329708,000658
2003-11-21336337325325868,000650
2003-11-20332336326335423,000670
2003-11-19326335322331879,000662
2003-11-18337337325327644,000654
2003-11-17342343335336562,000672
2003-11-143413483413441,105,000688
2003-11-13351351340341835,000682
2003-11-123523523423461,015,000692
2003-11-113543563463491,071,000698
2003-11-10363363351354672,000708
2003-11-07359361357358506,000716
2003-11-06363363353356926,000712
2003-11-05365367361362710,000724
2003-11-043733753613651,361,000730
2003-10-31366369363365356,000730
2003-10-30364366363365412,000730
2003-10-29368370362366494,000732
2003-10-28359364357362389,000724
2003-10-27360361356357467,000714
2003-10-243593613503561,196,000712
2003-10-233713713573591,252,000718
2003-10-22373374370373856,000746
2003-10-21381381372373964,000746
2003-10-20377381375380637,000760
2003-10-17385385375379736,000758
2003-10-16386386379384534,000768
2003-10-15390390382382451,000764
2003-10-14392392385386536,000772
2003-10-103823933823911,816,000782
2003-10-09376384376381935,000762
2003-10-08377381374374864,000748
2003-10-073823853763771,076,000754
2003-10-063853873803811,286,000762
2003-10-033813863763811,308,000762
2003-10-02390391382391673,000782
2003-10-01387393384391451,000782
2003-09-30387397385386470,000772
2003-09-29395398385389472,000778
2003-09-26400400386386686,000772
2003-09-25403413397400419,000800
2003-09-24415417408414842,000828
2003-09-22408415398415762,000830
2003-09-19417419408408944,000816
2003-09-18406413401412651,000824
2003-09-17400407399405768,000810
2003-09-16391400391399488,000798
2003-09-123933963863912,745,000782
2003-09-11392395388389485,000778
2003-09-10397399389397962,000794
2003-09-09388397383397916,000794
2003-09-08392392383388610,000776
2003-09-05393395391392380,000784
2003-09-04396397391393503,000786
2003-09-03395395390393567,000786
2003-09-02396398390390738,000780
2003-09-01380389380389652,000778
2003-08-29389389376378750,000756
2003-08-28387387382385239,000770
2003-08-27393393381385511,000770
2003-08-26387390382387632,000774
2003-08-25390390384387472,000774
2003-08-22395397386386672,000772
2003-08-21400400397400655,000800
2003-08-20396400392400656,000800
2003-08-19394395390391525,000782
2003-08-18385393383390465,000780
2003-08-15385387380380323,000760
2003-08-14380384375381724,000762
2003-08-13380387380384417,000768
2003-08-12375380373374357,000748
2003-08-11373374370370273,000740
2003-08-08369373369371819,000742
2003-08-07369373366373346,000746
2003-08-06365371365368315,000736
2003-08-05371371361365421,000730
2003-08-04370378366371450,000742
2003-08-01375375370372410,000744
2003-07-31375377373374389,000748
2003-07-30381383378378353,000756
2003-07-29382383377378434,000756
2003-07-28374378373378507,000756
2003-07-25371375370371574,000742
2003-07-24380381375375363,000750
2003-07-23376380374380312,000760
2003-07-22377379370374336,000748
2003-07-18377381375380449,000760
2003-07-17372375367372886,000744
2003-07-16385387372373913,000746
2003-07-15394396384384584,000768
2003-07-14403403393395413,000790
2003-07-114074104024041,151,000808
2003-07-10396414396411448,000822
2003-07-09390400390400389,000800
2003-07-08402404386389562,000778
2003-07-07416416401402456,000804
2003-07-04405411404406453,000812
2003-07-03413415395401779,000802
2003-07-02413418407414795,000828
2003-07-01414418406411922,000822
2003-06-30410419407419456,000838
2003-06-27417419414418410,000836
2003-06-26413416409412334,000824
2003-06-25410414408408420,000816
2003-06-24419423412414386,000828
2003-06-23420427418424615,000848
2003-06-20410420408418472,000836
2003-06-194054224044201,242,000840
2003-06-18400406398403868,000806
2003-06-17396400392397897,000794
2003-06-16398398387394414,000788
2003-06-133963983933972,254,000794
2003-06-12397397391395368,000790
2003-06-11395398392396700,000792
2003-06-10391396387394764,000788
2003-06-09387392383387766,000774
2003-06-063853893803851,159,000770
2003-06-053943943803851,636,000770
2003-06-04400401397397465,000794
2003-06-03394400393399387,000798
2003-06-02392399392394417,000788
2003-05-30392396387390787,000780
2003-05-29398402397401339,000802
2003-05-28400407396397581,000794
2003-05-27410415397400485,000800
2003-05-26416422413414790,000828
2003-05-23403418400416749,000832
2003-05-22406406398401310,000802
2003-05-21402411396406772,000812
2003-05-20392402391400971,000800
2003-05-19391394384393418,000786
2003-05-163803963793961,154,000792
2003-05-15375380372379758,000758
2003-05-14371374370371431,000742
2003-05-13365375364369668,000738
2003-05-12367367358365458,000730
2003-05-09358363355363607,000726
2003-05-08352356352352235,000704
2003-05-07357360351354461,000708
2003-05-06360366354355493,000710
2003-05-02356363355362222,000724
2003-05-01360362356361192,000722
2003-04-30361366356365638,000730
2003-04-28354360353355289,000710
2003-04-25348354348352329,000704
2003-04-24352357350352309,000704
2003-04-23357364352352414,000704
2003-04-22363363354356657,000712
2003-04-21370371364366385,000732
2003-04-18369372366370445,000740
2003-04-17360370360366578,000732
2003-04-16363370355365712,000730
2003-04-15372373361361422,000722
2003-04-14363372358371498,000742
2003-04-11360371358367852,000734
2003-04-10362365357363506,000726
2003-04-09367368362362516,000724
2003-04-08375379368372529,000744
2003-04-07377380370380308,000760
2003-04-04371378369373465,000746
2003-04-03374380368376683,000752
2003-04-02372373361373495,000746
2003-04-01363379358377634,000754
2003-03-31368368356362474,000724
2003-03-28361367361366234,000732
2003-03-27361367358366300,000732
2003-03-26351361351359341,000718
2003-03-25351360350359574,000718
2003-03-24348355347351654,000702
2003-03-20344350341346536,000692
2003-03-19342343334343398,000686
2003-03-18352352343343316,000686
2003-03-17349350343347316,000694
2003-03-143453503453472,264,000694
2003-03-13347356347350422,000700
2003-03-12355356345348493,000696
2003-03-11347359346357423,000714
2003-03-10345350342347292,000694
2003-03-07356361340347302,000694
2003-03-06360366356360423,000720
2003-03-05355367355365348,000730
2003-03-04363365360360188,000720
2003-03-03352360350358531,000716
2003-02-28354359351355503,000710
2003-02-27357360354358458,000716
2003-02-26361364359360770,000720
2003-02-25362367359366552,000732
2003-02-24360370357367962,000734
2003-02-21368369356356538,000712
2003-02-20365368361368389,000736
2003-02-19369370365368267,000736
2003-02-183713743623641,121,000728
2003-02-17374380369372676,000744
2003-02-143673813623781,267,000756
2003-02-13369370362364368,000728
2003-02-12359370359370474,000740
2003-02-10363366356362835,000724
2003-02-074004003633702,993,000740
2003-02-06344353344350644,000700
2003-02-05341353340347571,000694
2003-02-04349349344345333,000690
2003-02-03343348340346460,000692
2003-01-31333346332346629,000692
2003-01-30342342333333379,000666
2003-01-29344345337339304,000678
2003-01-28341348341345390,000690
2003-01-27341346340344397,000688
2003-01-24346347342346438,000692
2003-01-23342345337345503,000690
2003-01-22343346341342688,000684
2003-01-21340343335340549,000680
2003-01-20335338332335601,000670
2003-01-17328337328335414,000670
2003-01-16329331325330588,000660
2003-01-15327331322331902,000662
2003-01-14329333324326591,000652
2003-01-10340340328332563,000664
2003-01-09340340332335439,000670
2003-01-08338339331339310,000678
2003-01-07340342335338398,000676
2003-01-06337340332339182,000678

分割・併合履歴 : [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株