2871 (株)ニチレイ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 400 | 408 | 399 | 408 | 454,000 | 408 |
| 2004-12-29 | 399 | 401 | 398 | 398 | 630,000 | 398 |
| 2004-12-28 | 395 | 398 | 391 | 398 | 429,000 | 398 |
| 2004-12-27 | 391 | 395 | 388 | 395 | 654,000 | 395 |
| 2004-12-24 | 392 | 394 | 391 | 393 | 587,000 | 393 |
| 2004-12-22 | 390 | 392 | 389 | 391 | 589,000 | 391 |
| 2004-12-21 | 384 | 390 | 384 | 389 | 601,000 | 389 |
| 2004-12-20 | 384 | 386 | 382 | 384 | 395,000 | 384 |
| 2004-12-17 | 379 | 385 | 376 | 383 | 649,000 | 383 |
| 2004-12-16 | 377 | 380 | 376 | 376 | 444,000 | 376 |
| 2004-12-15 | 379 | 380 | 376 | 377 | 583,000 | 377 |
| 2004-12-14 | 377 | 381 | 376 | 378 | 357,000 | 378 |
| 2004-12-13 | 377 | 381 | 376 | 376 | 321,000 | 376 |
| 2004-12-10 | 373 | 380 | 370 | 376 | 3,825,000 | 376 |
| 2004-12-09 | 384 | 384 | 375 | 375 | 863,000 | 375 |
| 2004-12-08 | 380 | 385 | 379 | 383 | 589,000 | 383 |
| 2004-12-07 | 385 | 386 | 382 | 383 | 326,000 | 383 |
| 2004-12-06 | 381 | 384 | 381 | 383 | 215,000 | 383 |
| 2004-12-03 | 388 | 388 | 383 | 384 | 479,000 | 384 |
| 2004-12-02 | 387 | 388 | 384 | 387 | 564,000 | 387 |
| 2004-12-01 | 379 | 382 | 378 | 382 | 351,000 | 382 |
| 2004-11-30 | 382 | 384 | 380 | 384 | 567,000 | 384 |
| 2004-11-29 | 380 | 387 | 376 | 386 | 375,000 | 386 |
| 2004-11-26 | 383 | 383 | 379 | 380 | 763,000 | 380 |
| 2004-11-25 | 383 | 387 | 380 | 382 | 675,000 | 382 |
| 2004-11-24 | 383 | 387 | 382 | 387 | 508,000 | 387 |
| 2004-11-22 | 388 | 388 | 382 | 385 | 1,069,000 | 385 |
| 2004-11-19 | 389 | 390 | 388 | 389 | 359,000 | 389 |
| 2004-11-18 | 389 | 390 | 388 | 388 | 451,000 | 388 |
| 2004-11-17 | 390 | 390 | 388 | 388 | 528,000 | 388 |
| 2004-11-16 | 390 | 390 | 386 | 390 | 800,000 | 390 |
| 2004-11-15 | 386 | 391 | 386 | 390 | 1,087,000 | 390 |
| 2004-11-12 | 388 | 388 | 385 | 387 | 1,562,000 | 387 |
| 2004-11-11 | 387 | 392 | 385 | 386 | 1,227,000 | 386 |
| 2004-11-10 | 386 | 390 | 386 | 389 | 1,008,000 | 389 |
| 2004-11-09 | 379 | 386 | 379 | 386 | 679,000 | 386 |
| 2004-11-08 | 385 | 385 | 374 | 381 | 1,738,000 | 381 |
| 2004-11-05 | 381 | 392 | 380 | 392 | 2,601,000 | 392 |
| 2004-11-04 | 370 | 371 | 365 | 371 | 1,139,000 | 371 |
| 2004-11-02 | 361 | 371 | 360 | 371 | 1,359,000 | 371 |
| 2004-11-01 | 365 | 365 | 361 | 363 | 565,000 | 363 |
| 2004-10-29 | 365 | 365 | 361 | 365 | 932,000 | 365 |
| 2004-10-28 | 360 | 366 | 357 | 363 | 1,604,000 | 363 |
| 2004-10-27 | 355 | 357 | 352 | 355 | 1,107,000 | 355 |
| 2004-10-26 | 348 | 354 | 348 | 353 | 737,000 | 353 |
| 2004-10-25 | 352 | 353 | 347 | 349 | 1,049,000 | 349 |
| 2004-10-22 | 352 | 355 | 350 | 352 | 576,000 | 352 |
| 2004-10-21 | 351 | 352 | 349 | 350 | 731,000 | 350 |
| 2004-10-20 | 355 | 357 | 349 | 350 | 909,000 | 350 |
| 2004-10-19 | 359 | 360 | 356 | 357 | 645,000 | 357 |
| 2004-10-18 | 358 | 360 | 356 | 356 | 1,327,000 | 356 |
| 2004-10-15 | 360 | 361 | 357 | 357 | 880,000 | 357 |
| 2004-10-14 | 371 | 372 | 363 | 363 | 1,182,000 | 363 |
| 2004-10-13 | 369 | 374 | 369 | 371 | 739,000 | 371 |
| 2004-10-12 | 371 | 373 | 367 | 367 | 342,000 | 367 |
| 2004-10-08 | 365 | 372 | 365 | 370 | 1,364,000 | 370 |
| 2004-10-07 | 372 | 374 | 370 | 370 | 682,000 | 370 |
| 2004-10-06 | 366 | 373 | 366 | 371 | 411,000 | 371 |
| 2004-10-05 | 367 | 371 | 367 | 369 | 630,000 | 369 |
| 2004-10-04 | 367 | 368 | 364 | 367 | 780,000 | 367 |
| 2004-10-01 | 364 | 366 | 362 | 362 | 455,000 | 362 |
| 2004-09-30 | 360 | 363 | 360 | 360 | 612,000 | 360 |
| 2004-09-29 | 358 | 358 | 355 | 355 | 604,000 | 355 |
| 2004-09-28 | 356 | 360 | 356 | 357 | 526,000 | 357 |
| 2004-09-27 | 357 | 360 | 354 | 359 | 437,000 | 359 |
| 2004-09-24 | 362 | 364 | 357 | 358 | 809,000 | 358 |
| 2004-09-22 | 363 | 368 | 362 | 365 | 951,000 | 365 |
| 2004-09-21 | 368 | 368 | 360 | 361 | 953,000 | 361 |
| 2004-09-17 | 370 | 371 | 365 | 367 | 1,259,000 | 367 |
| 2004-09-16 | 373 | 373 | 371 | 372 | 377,000 | 372 |
| 2004-09-15 | 378 | 378 | 373 | 373 | 429,000 | 373 |
| 2004-09-14 | 378 | 379 | 376 | 376 | 610,000 | 376 |
| 2004-09-13 | 372 | 378 | 368 | 376 | 739,000 | 376 |
| 2004-09-10 | 373 | 375 | 370 | 371 | 3,241,000 | 371 |
| 2004-09-09 | 379 | 383 | 376 | 377 | 746,000 | 377 |
| 2004-09-08 | 380 | 382 | 378 | 378 | 299,000 | 378 |
| 2004-09-07 | 379 | 380 | 376 | 378 | 361,000 | 378 |
| 2004-09-06 | 374 | 380 | 372 | 377 | 534,000 | 377 |
| 2004-09-03 | 378 | 379 | 372 | 374 | 563,000 | 374 |
| 2004-09-02 | 379 | 381 | 377 | 378 | 520,000 | 378 |
| 2004-09-01 | 376 | 380 | 376 | 378 | 515,000 | 378 |
| 2004-08-31 | 377 | 378 | 374 | 375 | 756,000 | 375 |
| 2004-08-30 | 379 | 381 | 377 | 378 | 557,000 | 378 |
| 2004-08-27 | 378 | 381 | 377 | 381 | 471,000 | 381 |
| 2004-08-26 | 381 | 383 | 378 | 381 | 752,000 | 381 |
| 2004-08-25 | 380 | 385 | 378 | 385 | 673,000 | 385 |
| 2004-08-24 | 380 | 383 | 378 | 379 | 610,000 | 379 |
| 2004-08-23 | 381 | 384 | 380 | 380 | 261,000 | 380 |
| 2004-08-20 | 381 | 385 | 379 | 382 | 340,000 | 382 |
| 2004-08-19 | 383 | 385 | 379 | 384 | 503,000 | 384 |
| 2004-08-18 | 386 | 389 | 383 | 387 | 484,000 | 387 |
| 2004-08-17 | 391 | 393 | 387 | 390 | 376,000 | 390 |
| 2004-08-16 | 385 | 389 | 382 | 389 | 405,000 | 389 |
| 2004-08-13 | 391 | 391 | 388 | 388 | 888,000 | 388 |
| 2004-08-12 | 389 | 393 | 389 | 392 | 299,000 | 392 |
| 2004-08-11 | 391 | 392 | 387 | 391 | 571,000 | 391 |
| 2004-08-10 | 384 | 391 | 384 | 390 | 741,000 | 390 |
| 2004-08-09 | 380 | 386 | 380 | 386 | 438,000 | 386 |
| 2004-08-06 | 380 | 388 | 380 | 385 | 813,000 | 385 |
| 2004-08-05 | 383 | 389 | 380 | 385 | 622,000 | 385 |
| 2004-08-04 | 383 | 384 | 376 | 382 | 848,000 | 382 |
| 2004-08-03 | 386 | 388 | 380 | 385 | 693,000 | 385 |
| 2004-08-02 | 383 | 388 | 381 | 386 | 1,063,000 | 386 |
| 2004-07-30 | 389 | 391 | 383 | 388 | 595,000 | 388 |
| 2004-07-29 | 392 | 392 | 387 | 389 | 692,000 | 389 |
| 2004-07-28 | 390 | 392 | 390 | 391 | 615,000 | 391 |
| 2004-07-27 | 389 | 391 | 387 | 390 | 476,000 | 390 |
| 2004-07-26 | 387 | 393 | 386 | 393 | 656,000 | 393 |
| 2004-07-23 | 391 | 393 | 390 | 391 | 324,000 | 391 |
| 2004-07-22 | 392 | 393 | 389 | 392 | 806,000 | 392 |
| 2004-07-21 | 393 | 397 | 392 | 397 | 908,000 | 397 |
| 2004-07-20 | 389 | 392 | 388 | 392 | 399,000 | 392 |
| 2004-07-16 | 390 | 394 | 389 | 394 | 755,000 | 394 |
| 2004-07-15 | 390 | 392 | 386 | 390 | 647,000 | 390 |
| 2004-07-14 | 394 | 395 | 387 | 389 | 616,000 | 389 |
| 2004-07-13 | 388 | 393 | 386 | 392 | 799,000 | 392 |
| 2004-07-12 | 387 | 388 | 384 | 388 | 391,000 | 388 |
| 2004-07-09 | 378 | 387 | 378 | 386 | 1,055,000 | 386 |
| 2004-07-08 | 378 | 383 | 376 | 381 | 629,000 | 381 |
| 2004-07-07 | 378 | 380 | 373 | 377 | 766,000 | 377 |
| 2004-07-06 | 385 | 386 | 380 | 380 | 700,000 | 380 |
| 2004-07-05 | 386 | 388 | 386 | 386 | 630,000 | 386 |
| 2004-07-02 | 385 | 390 | 383 | 387 | 1,116,000 | 387 |
| 2004-07-01 | 385 | 387 | 384 | 385 | 674,000 | 385 |
| 2004-06-30 | 382 | 385 | 382 | 384 | 449,000 | 384 |
| 2004-06-29 | 381 | 385 | 379 | 385 | 501,000 | 385 |
| 2004-06-28 | 380 | 384 | 379 | 384 | 904,000 | 384 |
| 2004-06-25 | 379 | 380 | 378 | 379 | 703,000 | 379 |
| 2004-06-24 | 378 | 379 | 376 | 378 | 1,034,000 | 378 |
| 2004-06-23 | 374 | 377 | 372 | 375 | 680,000 | 375 |
| 2004-06-22 | 373 | 375 | 369 | 374 | 669,000 | 374 |
| 2004-06-21 | 368 | 374 | 365 | 371 | 1,075,000 | 371 |
| 2004-06-18 | 371 | 372 | 365 | 365 | 537,000 | 365 |
| 2004-06-17 | 368 | 373 | 366 | 371 | 640,000 | 371 |
| 2004-06-16 | 368 | 373 | 368 | 370 | 842,000 | 370 |
| 2004-06-15 | 366 | 369 | 364 | 367 | 567,000 | 367 |
| 2004-06-14 | 366 | 367 | 362 | 365 | 379,000 | 365 |
| 2004-06-11 | 361 | 368 | 360 | 363 | 2,317,000 | 363 |
| 2004-06-10 | 361 | 368 | 361 | 365 | 546,000 | 365 |
| 2004-06-09 | 362 | 368 | 360 | 366 | 607,000 | 366 |
| 2004-06-08 | 355 | 361 | 355 | 358 | 423,000 | 358 |
| 2004-06-07 | 355 | 362 | 353 | 359 | 676,000 | 359 |
| 2004-06-04 | 346 | 353 | 346 | 353 | 481,000 | 353 |
| 2004-06-03 | 349 | 352 | 345 | 346 | 779,000 | 346 |
| 2004-06-02 | 352 | 352 | 347 | 349 | 583,000 | 349 |
| 2004-06-01 | 351 | 352 | 350 | 351 | 481,000 | 351 |
| 2004-05-31 | 354 | 355 | 350 | 352 | 586,000 | 352 |
| 2004-05-28 | 357 | 357 | 353 | 354 | 464,000 | 354 |
| 2004-05-27 | 355 | 359 | 352 | 354 | 435,000 | 354 |
| 2004-05-26 | 353 | 357 | 351 | 354 | 677,000 | 354 |
| 2004-05-25 | 352 | 352 | 347 | 349 | 547,000 | 349 |
| 2004-05-24 | 351 | 354 | 350 | 353 | 625,000 | 353 |
| 2004-05-21 | 351 | 351 | 346 | 350 | 780,000 | 350 |
| 2004-05-20 | 349 | 352 | 344 | 350 | 994,000 | 350 |
| 2004-05-19 | 349 | 354 | 345 | 352 | 456,000 | 352 |
| 2004-05-18 | 344 | 349 | 342 | 348 | 567,000 | 348 |
| 2004-05-17 | 353 | 353 | 341 | 342 | 641,000 | 342 |
| 2004-05-14 | 349 | 354 | 346 | 351 | 1,242,000 | 351 |
| 2004-05-13 | 355 | 356 | 344 | 344 | 727,000 | 344 |
| 2004-05-12 | 355 | 359 | 348 | 359 | 1,515,000 | 359 |
| 2004-05-11 | 341 | 347 | 339 | 346 | 1,022,000 | 346 |
| 2004-05-10 | 361 | 362 | 345 | 346 | 897,000 | 346 |
| 2004-05-07 | 363 | 366 | 360 | 360 | 489,000 | 360 |
| 2004-05-06 | 368 | 373 | 364 | 365 | 837,000 | 365 |
| 2004-04-30 | 371 | 372 | 365 | 368 | 1,375,000 | 368 |
| 2004-04-28 | 376 | 377 | 373 | 374 | 519,000 | 374 |
| 2004-04-27 | 378 | 378 | 373 | 373 | 503,000 | 373 |
| 2004-04-26 | 382 | 382 | 374 | 378 | 772,000 | 378 |
| 2004-04-23 | 382 | 382 | 378 | 382 | 804,000 | 382 |
| 2004-04-22 | 379 | 382 | 378 | 379 | 621,000 | 379 |
| 2004-04-21 | 386 | 386 | 375 | 376 | 1,567,000 | 376 |
| 2004-04-20 | 378 | 385 | 376 | 376 | 1,526,000 | 376 |
| 2004-04-19 | 373 | 374 | 366 | 370 | 647,000 | 370 |
| 2004-04-16 | 370 | 372 | 365 | 369 | 490,000 | 369 |
| 2004-04-15 | 376 | 377 | 366 | 367 | 987,000 | 367 |
| 2004-04-14 | 376 | 376 | 372 | 375 | 630,000 | 375 |
| 2004-04-13 | 376 | 377 | 374 | 377 | 505,000 | 377 |
| 2004-04-12 | 376 | 376 | 371 | 375 | 544,000 | 375 |
| 2004-04-09 | 378 | 378 | 373 | 375 | 859,000 | 375 |
| 2004-04-08 | 376 | 379 | 372 | 377 | 883,000 | 377 |
| 2004-04-07 | 379 | 379 | 375 | 376 | 562,000 | 376 |
| 2004-04-06 | 379 | 379 | 376 | 377 | 538,000 | 377 |
| 2004-04-05 | 381 | 381 | 376 | 376 | 568,000 | 376 |
| 2004-04-02 | 378 | 379 | 374 | 377 | 658,000 | 377 |
| 2004-04-01 | 378 | 379 | 372 | 376 | 763,000 | 376 |
| 2004-03-31 | 373 | 378 | 369 | 378 | 963,000 | 378 |
| 2004-03-30 | 381 | 381 | 374 | 376 | 638,000 | 376 |
| 2004-03-29 | 383 | 388 | 372 | 379 | 1,094,000 | 379 |
| 2004-03-26 | 386 | 388 | 382 | 384 | 777,000 | 384 |
| 2004-03-25 | 387 | 391 | 384 | 389 | 1,247,000 | 389 |
| 2004-03-24 | 390 | 392 | 383 | 392 | 921,000 | 392 |
| 2004-03-23 | 390 | 390 | 383 | 386 | 636,000 | 386 |
| 2004-03-22 | 391 | 393 | 391 | 392 | 279,000 | 392 |
| 2004-03-19 | 391 | 393 | 390 | 392 | 435,000 | 392 |
| 2004-03-18 | 394 | 394 | 388 | 391 | 777,000 | 391 |
| 2004-03-17 | 382 | 389 | 382 | 388 | 499,000 | 388 |
| 2004-03-16 | 382 | 384 | 381 | 381 | 421,000 | 381 |
| 2004-03-15 | 382 | 383 | 378 | 382 | 587,000 | 382 |
| 2004-03-12 | 376 | 380 | 373 | 375 | 3,251,000 | 375 |
| 2004-03-11 | 380 | 381 | 379 | 380 | 588,000 | 380 |
| 2004-03-10 | 383 | 384 | 380 | 383 | 886,000 | 383 |
| 2004-03-09 | 382 | 384 | 381 | 382 | 522,000 | 382 |
| 2004-03-08 | 382 | 385 | 382 | 382 | 617,000 | 382 |
| 2004-03-05 | 380 | 382 | 375 | 382 | 957,000 | 382 |
| 2004-03-04 | 375 | 380 | 372 | 378 | 1,282,000 | 378 |
| 2004-03-03 | 375 | 376 | 369 | 371 | 886,000 | 371 |
| 2004-03-02 | 375 | 378 | 368 | 374 | 934,000 | 374 |
| 2004-03-01 | 374 | 377 | 369 | 374 | 1,221,000 | 374 |
| 2004-02-27 | 368 | 374 | 367 | 374 | 870,000 | 374 |
| 2004-02-26 | 364 | 367 | 361 | 367 | 342,000 | 367 |
| 2004-02-25 | 360 | 367 | 360 | 361 | 295,000 | 361 |
| 2004-02-24 | 369 | 369 | 360 | 362 | 401,000 | 362 |
| 2004-02-23 | 367 | 370 | 366 | 370 | 657,000 | 370 |
| 2004-02-20 | 368 | 368 | 365 | 366 | 307,000 | 366 |
| 2004-02-19 | 367 | 368 | 366 | 366 | 338,000 | 366 |
| 2004-02-18 | 364 | 368 | 363 | 366 | 398,000 | 366 |
| 2004-02-17 | 364 | 365 | 362 | 365 | 646,000 | 365 |
| 2004-02-16 | 364 | 367 | 363 | 363 | 365,000 | 363 |
| 2004-02-13 | 358 | 364 | 358 | 363 | 808,000 | 363 |
| 2004-02-12 | 350 | 358 | 350 | 358 | 731,000 | 358 |
| 2004-02-10 | 345 | 350 | 345 | 350 | 460,000 | 350 |
| 2004-02-09 | 350 | 350 | 342 | 347 | 591,000 | 347 |
| 2004-02-06 | 354 | 354 | 348 | 348 | 204,000 | 348 |
| 2004-02-05 | 348 | 351 | 347 | 349 | 443,000 | 349 |
| 2004-02-04 | 348 | 355 | 347 | 353 | 760,000 | 353 |
| 2004-02-03 | 357 | 358 | 344 | 348 | 1,165,000 | 348 |
| 2004-02-02 | 353 | 358 | 353 | 357 | 275,000 | 357 |
| 2004-01-30 | 355 | 358 | 352 | 357 | 593,000 | 357 |
| 2004-01-29 | 355 | 357 | 348 | 349 | 951,000 | 349 |
| 2004-01-28 | 360 | 363 | 358 | 361 | 612,000 | 361 |
| 2004-01-27 | 364 | 368 | 362 | 365 | 624,000 | 365 |
| 2004-01-26 | 361 | 368 | 361 | 363 | 605,000 | 363 |
| 2004-01-23 | 365 | 369 | 362 | 368 | 466,000 | 368 |
| 2004-01-22 | 372 | 372 | 365 | 365 | 528,000 | 365 |
| 2004-01-21 | 367 | 374 | 364 | 369 | 1,045,000 | 369 |
| 2004-01-20 | 362 | 367 | 360 | 366 | 642,000 | 366 |
| 2004-01-19 | 359 | 361 | 356 | 361 | 413,000 | 361 |
| 2004-01-16 | 355 | 357 | 353 | 357 | 312,000 | 357 |
| 2004-01-15 | 356 | 358 | 352 | 352 | 506,000 | 352 |
| 2004-01-14 | 357 | 359 | 355 | 357 | 372,000 | 357 |
| 2004-01-13 | 358 | 360 | 355 | 359 | 619,000 | 359 |
| 2004-01-09 | 362 | 362 | 357 | 357 | 740,000 | 357 |
| 2004-01-08 | 359 | 364 | 356 | 361 | 510,000 | 361 |
| 2004-01-07 | 360 | 361 | 355 | 358 | 635,000 | 358 |
| 2004-01-06 | 360 | 361 | 358 | 360 | 635,000 | 360 |
| 2004-01-05 | 354 | 355 | 350 | 354 | 314,000 | 354 |
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