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	816
2004-12-29	399	401	398	398	630,000	796
2004-12-28	395	398	391	398	429,000	796
2004-12-27	391	395	388	395	654,000	790
2004-12-24	392	394	391	393	587,000	786
2004-12-22	390	392	389	391	589,000	782
2004-12-21	384	390	384	389	601,000	778
2004-12-20	384	386	382	384	395,000	768
2004-12-17	379	385	376	383	649,000	766
2004-12-16	377	380	376	376	444,000	752
2004-12-15	379	380	376	377	583,000	754
2004-12-14	377	381	376	378	357,000	756
2004-12-13	377	381	376	376	321,000	752
2004-12-10	373	380	370	376	3,825,000	752
2004-12-09	384	384	375	375	863,000	750
2004-12-08	380	385	379	383	589,000	766
2004-12-07	385	386	382	383	326,000	766
2004-12-06	381	384	381	383	215,000	766
2004-12-03	388	388	383	384	479,000	768
2004-12-02	387	388	384	387	564,000	774
2004-12-01	379	382	378	382	351,000	764
2004-11-30	382	384	380	384	567,000	768
2004-11-29	380	387	376	386	375,000	772
2004-11-26	383	383	379	380	763,000	760
2004-11-25	383	387	380	382	675,000	764
2004-11-24	383	387	382	387	508,000	774
2004-11-22	388	388	382	385	1,069,000	770
2004-11-19	389	390	388	389	359,000	778
2004-11-18	389	390	388	388	451,000	776
2004-11-17	390	390	388	388	528,000	776
2004-11-16	390	390	386	390	800,000	780
2004-11-15	386	391	386	390	1,087,000	780
2004-11-12	388	388	385	387	1,562,000	774
2004-11-11	387	392	385	386	1,227,000	772
2004-11-10	386	390	386	389	1,008,000	778
2004-11-09	379	386	379	386	679,000	772
2004-11-08	385	385	374	381	1,738,000	762
2004-11-05	381	392	380	392	2,601,000	784
2004-11-04	370	371	365	371	1,139,000	742
2004-11-02	361	371	360	371	1,359,000	742
2004-11-01	365	365	361	363	565,000	726
2004-10-29	365	365	361	365	932,000	730
2004-10-28	360	366	357	363	1,604,000	726
2004-10-27	355	357	352	355	1,107,000	710
2004-10-26	348	354	348	353	737,000	706
2004-10-25	352	353	347	349	1,049,000	698
2004-10-22	352	355	350	352	576,000	704
2004-10-21	351	352	349	350	731,000	700
2004-10-20	355	357	349	350	909,000	700
2004-10-19	359	360	356	357	645,000	714
2004-10-18	358	360	356	356	1,327,000	712
2004-10-15	360	361	357	357	880,000	714
2004-10-14	371	372	363	363	1,182,000	726
2004-10-13	369	374	369	371	739,000	742
2004-10-12	371	373	367	367	342,000	734
2004-10-08	365	372	365	370	1,364,000	740
2004-10-07	372	374	370	370	682,000	740
2004-10-06	366	373	366	371	411,000	742
2004-10-05	367	371	367	369	630,000	738
2004-10-04	367	368	364	367	780,000	734
2004-10-01	364	366	362	362	455,000	724
2004-09-30	360	363	360	360	612,000	720
2004-09-29	358	358	355	355	604,000	710
2004-09-28	356	360	356	357	526,000	714
2004-09-27	357	360	354	359	437,000	718
2004-09-24	362	364	357	358	809,000	716
2004-09-22	363	368	362	365	951,000	730
2004-09-21	368	368	360	361	953,000	722
2004-09-17	370	371	365	367	1,259,000	734
2004-09-16	373	373	371	372	377,000	744
2004-09-15	378	378	373	373	429,000	746
2004-09-14	378	379	376	376	610,000	752
2004-09-13	372	378	368	376	739,000	752
2004-09-10	373	375	370	371	3,241,000	742
2004-09-09	379	383	376	377	746,000	754
2004-09-08	380	382	378	378	299,000	756
2004-09-07	379	380	376	378	361,000	756
2004-09-06	374	380	372	377	534,000	754
2004-09-03	378	379	372	374	563,000	748
2004-09-02	379	381	377	378	520,000	756
2004-09-01	376	380	376	378	515,000	756
2004-08-31	377	378	374	375	756,000	750
2004-08-30	379	381	377	378	557,000	756
2004-08-27	378	381	377	381	471,000	762
2004-08-26	381	383	378	381	752,000	762
2004-08-25	380	385	378	385	673,000	770
2004-08-24	380	383	378	379	610,000	758
2004-08-23	381	384	380	380	261,000	760
2004-08-20	381	385	379	382	340,000	764
2004-08-19	383	385	379	384	503,000	768
2004-08-18	386	389	383	387	484,000	774
2004-08-17	391	393	387	390	376,000	780
2004-08-16	385	389	382	389	405,000	778
2004-08-13	391	391	388	388	888,000	776
2004-08-12	389	393	389	392	299,000	784
2004-08-11	391	392	387	391	571,000	782
2004-08-10	384	391	384	390	741,000	780
2004-08-09	380	386	380	386	438,000	772
2004-08-06	380	388	380	385	813,000	770
2004-08-05	383	389	380	385	622,000	770
2004-08-04	383	384	376	382	848,000	764
2004-08-03	386	388	380	385	693,000	770
2004-08-02	383	388	381	386	1,063,000	772
2004-07-30	389	391	383	388	595,000	776
2004-07-29	392	392	387	389	692,000	778
2004-07-28	390	392	390	391	615,000	782
2004-07-27	389	391	387	390	476,000	780
2004-07-26	387	393	386	393	656,000	786
2004-07-23	391	393	390	391	324,000	782
2004-07-22	392	393	389	392	806,000	784
2004-07-21	393	397	392	397	908,000	794
2004-07-20	389	392	388	392	399,000	784
2004-07-16	390	394	389	394	755,000	788
2004-07-15	390	392	386	390	647,000	780
2004-07-14	394	395	387	389	616,000	778
2004-07-13	388	393	386	392	799,000	784
2004-07-12	387	388	384	388	391,000	776
2004-07-09	378	387	378	386	1,055,000	772
2004-07-08	378	383	376	381	629,000	762
2004-07-07	378	380	373	377	766,000	754
2004-07-06	385	386	380	380	700,000	760
2004-07-05	386	388	386	386	630,000	772
2004-07-02	385	390	383	387	1,116,000	774
2004-07-01	385	387	384	385	674,000	770
2004-06-30	382	385	382	384	449,000	768
2004-06-29	381	385	379	385	501,000	770
2004-06-28	380	384	379	384	904,000	768
2004-06-25	379	380	378	379	703,000	758
2004-06-24	378	379	376	378	1,034,000	756
2004-06-23	374	377	372	375	680,000	750
2004-06-22	373	375	369	374	669,000	748
2004-06-21	368	374	365	371	1,075,000	742
2004-06-18	371	372	365	365	537,000	730
2004-06-17	368	373	366	371	640,000	742
2004-06-16	368	373	368	370	842,000	740
2004-06-15	366	369	364	367	567,000	734
2004-06-14	366	367	362	365	379,000	730
2004-06-11	361	368	360	363	2,317,000	726
2004-06-10	361	368	361	365	546,000	730
2004-06-09	362	368	360	366	607,000	732
2004-06-08	355	361	355	358	423,000	716
2004-06-07	355	362	353	359	676,000	718
2004-06-04	346	353	346	353	481,000	706
2004-06-03	349	352	345	346	779,000	692
2004-06-02	352	352	347	349	583,000	698
2004-06-01	351	352	350	351	481,000	702
2004-05-31	354	355	350	352	586,000	704
2004-05-28	357	357	353	354	464,000	708
2004-05-27	355	359	352	354	435,000	708
2004-05-26	353	357	351	354	677,000	708
2004-05-25	352	352	347	349	547,000	698
2004-05-24	351	354	350	353	625,000	706
2004-05-21	351	351	346	350	780,000	700
2004-05-20	349	352	344	350	994,000	700
2004-05-19	349	354	345	352	456,000	704
2004-05-18	344	349	342	348	567,000	696
2004-05-17	353	353	341	342	641,000	684
2004-05-14	349	354	346	351	1,242,000	702
2004-05-13	355	356	344	344	727,000	688
2004-05-12	355	359	348	359	1,515,000	718
2004-05-11	341	347	339	346	1,022,000	692
2004-05-10	361	362	345	346	897,000	692
2004-05-07	363	366	360	360	489,000	720
2004-05-06	368	373	364	365	837,000	730
2004-04-30	371	372	365	368	1,375,000	736
2004-04-28	376	377	373	374	519,000	748
2004-04-27	378	378	373	373	503,000	746
2004-04-26	382	382	374	378	772,000	756
2004-04-23	382	382	378	382	804,000	764
2004-04-22	379	382	378	379	621,000	758
2004-04-21	386	386	375	376	1,567,000	752
2004-04-20	378	385	376	376	1,526,000	752
2004-04-19	373	374	366	370	647,000	740
2004-04-16	370	372	365	369	490,000	738
2004-04-15	376	377	366	367	987,000	734
2004-04-14	376	376	372	375	630,000	750
2004-04-13	376	377	374	377	505,000	754
2004-04-12	376	376	371	375	544,000	750
2004-04-09	378	378	373	375	859,000	750
2004-04-08	376	379	372	377	883,000	754
2004-04-07	379	379	375	376	562,000	752
2004-04-06	379	379	376	377	538,000	754
2004-04-05	381	381	376	376	568,000	752
2004-04-02	378	379	374	377	658,000	754
2004-04-01	378	379	372	376	763,000	752
2004-03-31	373	378	369	378	963,000	756
2004-03-30	381	381	374	376	638,000	752
2004-03-29	383	388	372	379	1,094,000	758
2004-03-26	386	388	382	384	777,000	768
2004-03-25	387	391	384	389	1,247,000	778
2004-03-24	390	392	383	392	921,000	784
2004-03-23	390	390	383	386	636,000	772
2004-03-22	391	393	391	392	279,000	784
2004-03-19	391	393	390	392	435,000	784
2004-03-18	394	394	388	391	777,000	782
2004-03-17	382	389	382	388	499,000	776
2004-03-16	382	384	381	381	421,000	762
2004-03-15	382	383	378	382	587,000	764
2004-03-12	376	380	373	375	3,251,000	750
2004-03-11	380	381	379	380	588,000	760
2004-03-10	383	384	380	383	886,000	766
2004-03-09	382	384	381	382	522,000	764
2004-03-08	382	385	382	382	617,000	764
2004-03-05	380	382	375	382	957,000	764
2004-03-04	375	380	372	378	1,282,000	756
2004-03-03	375	376	369	371	886,000	742
2004-03-02	375	378	368	374	934,000	748
2004-03-01	374	377	369	374	1,221,000	748
2004-02-27	368	374	367	374	870,000	748
2004-02-26	364	367	361	367	342,000	734
2004-02-25	360	367	360	361	295,000	722
2004-02-24	369	369	360	362	401,000	724
2004-02-23	367	370	366	370	657,000	740
2004-02-20	368	368	365	366	307,000	732
2004-02-19	367	368	366	366	338,000	732
2004-02-18	364	368	363	366	398,000	732
2004-02-17	364	365	362	365	646,000	730
2004-02-16	364	367	363	363	365,000	726
2004-02-13	358	364	358	363	808,000	726
2004-02-12	350	358	350	358	731,000	716
2004-02-10	345	350	345	350	460,000	700
2004-02-09	350	350	342	347	591,000	694
2004-02-06	354	354	348	348	204,000	696
2004-02-05	348	351	347	349	443,000	698
2004-02-04	348	355	347	353	760,000	706
2004-02-03	357	358	344	348	1,165,000	696
2004-02-02	353	358	353	357	275,000	714
2004-01-30	355	358	352	357	593,000	714
2004-01-29	355	357	348	349	951,000	698
2004-01-28	360	363	358	361	612,000	722
2004-01-27	364	368	362	365	624,000	730
2004-01-26	361	368	361	363	605,000	726
2004-01-23	365	369	362	368	466,000	736
2004-01-22	372	372	365	365	528,000	730
2004-01-21	367	374	364	369	1,045,000	738
2004-01-20	362	367	360	366	642,000	732
2004-01-19	359	361	356	361	413,000	722
2004-01-16	355	357	353	357	312,000	714
2004-01-15	356	358	352	352	506,000	704
2004-01-14	357	359	355	357	372,000	714
2004-01-13	358	360	355	359	619,000	718
2004-01-09	362	362	357	357	740,000	714
2004-01-08	359	364	356	361	510,000	722
2004-01-07	360	361	355	358	635,000	716
2004-01-06	360	361	358	360	635,000	720
2004-01-05	354	355	350	354	314,000	708

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

2871 (株)ニチレイ の時系列データ [2004年度]

2871 (株)ニチレイの時系列データ [2004年度]