2871 (株)ニチレイ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 496 | 498 | 492 | 492 | 592,000 | 984 |
| 2005-12-29 | 502 | 502 | 496 | 496 | 1,034,000 | 992 |
| 2005-12-28 | 495 | 501 | 494 | 500 | 983,000 | 1,000 |
| 2005-12-27 | 501 | 501 | 492 | 495 | 879,000 | 990 |
| 2005-12-26 | 501 | 502 | 498 | 499 | 1,420,000 | 998 |
| 2005-12-22 | 487 | 495 | 485 | 495 | 1,506,000 | 990 |
| 2005-12-21 | 485 | 487 | 482 | 485 | 1,953,000 | 970 |
| 2005-12-20 | 486 | 489 | 482 | 485 | 1,124,000 | 970 |
| 2005-12-19 | 487 | 488 | 483 | 486 | 884,000 | 972 |
| 2005-12-16 | 483 | 488 | 480 | 485 | 1,253,000 | 970 |
| 2005-12-15 | 491 | 491 | 483 | 483 | 1,453,000 | 966 |
| 2005-12-14 | 494 | 496 | 490 | 490 | 1,607,000 | 980 |
| 2005-12-13 | 493 | 494 | 490 | 494 | 1,108,000 | 988 |
| 2005-12-12 | 488 | 493 | 487 | 489 | 1,197,000 | 978 |
| 2005-12-09 | 484 | 491 | 483 | 484 | 4,372,000 | 968 |
| 2005-12-08 | 498 | 498 | 488 | 488 | 1,673,000 | 976 |
| 2005-12-07 | 500 | 501 | 495 | 497 | 1,210,000 | 994 |
| 2005-12-06 | 501 | 502 | 498 | 498 | 1,923,000 | 996 |
| 2005-12-05 | 509 | 510 | 496 | 498 | 3,232,000 | 996 |
| 2005-12-02 | 510 | 511 | 501 | 509 | 2,963,000 | 1,018 |
| 2005-12-01 | 489 | 491 | 488 | 490 | 1,030,000 | 980 |
| 2005-11-30 | 485 | 488 | 483 | 486 | 835,000 | 972 |
| 2005-11-29 | 490 | 491 | 481 | 483 | 1,392,000 | 966 |
| 2005-11-28 | 485 | 486 | 482 | 486 | 819,000 | 972 |
| 2005-11-25 | 485 | 487 | 482 | 485 | 2,226,000 | 970 |
| 2005-11-24 | 493 | 495 | 483 | 487 | 1,917,000 | 974 |
| 2005-11-22 | 490 | 493 | 485 | 492 | 1,559,000 | 984 |
| 2005-11-21 | 497 | 497 | 483 | 489 | 2,675,000 | 978 |
| 2005-11-18 | 493 | 496 | 490 | 493 | 953,000 | 986 |
| 2005-11-17 | 482 | 491 | 482 | 486 | 890,000 | 972 |
| 2005-11-16 | 485 | 485 | 477 | 484 | 1,457,000 | 968 |
| 2005-11-15 | 493 | 493 | 480 | 481 | 2,038,000 | 962 |
| 2005-11-14 | 504 | 504 | 493 | 493 | 2,492,000 | 986 |
| 2005-11-11 | 487 | 495 | 484 | 494 | 2,288,000 | 988 |
| 2005-11-10 | 492 | 492 | 482 | 484 | 2,101,000 | 968 |
| 2005-11-09 | 494 | 494 | 490 | 493 | 1,949,000 | 986 |
| 2005-11-08 | 499 | 501 | 493 | 496 | 1,677,000 | 992 |
| 2005-11-07 | 501 | 505 | 500 | 502 | 2,613,000 | 1,004 |
| 2005-11-04 | 506 | 508 | 496 | 504 | 2,838,000 | 1,008 |
| 2005-11-02 | 516 | 523 | 500 | 506 | 4,415,000 | 1,012 |
| 2005-11-01 | 548 | 551 | 508 | 528 | 2,388,000 | 1,056 |
| 2005-10-31 | 539 | 546 | 535 | 544 | 2,511,000 | 1,088 |
| 2005-10-28 | 512 | 543 | 512 | 532 | 2,582,000 | 1,064 |
| 2005-10-27 | 508 | 513 | 505 | 511 | 647,000 | 1,022 |
| 2005-10-26 | 510 | 512 | 504 | 507 | 1,146,000 | 1,014 |
| 2005-10-25 | 496 | 510 | 495 | 508 | 1,049,000 | 1,016 |
| 2005-10-24 | 504 | 504 | 493 | 499 | 1,012,000 | 998 |
| 2005-10-21 | 482 | 505 | 478 | 502 | 2,908,000 | 1,004 |
| 2005-10-20 | 480 | 488 | 479 | 482 | 1,567,000 | 964 |
| 2005-10-19 | 477 | 479 | 471 | 476 | 1,318,000 | 952 |
| 2005-10-18 | 477 | 480 | 474 | 476 | 1,660,000 | 952 |
| 2005-10-17 | 467 | 469 | 464 | 467 | 1,160,000 | 934 |
| 2005-10-14 | 459 | 464 | 455 | 464 | 1,919,000 | 928 |
| 2005-10-13 | 452 | 456 | 449 | 454 | 1,255,000 | 908 |
| 2005-10-12 | 457 | 459 | 453 | 453 | 1,686,000 | 906 |
| 2005-10-11 | 459 | 464 | 449 | 462 | 1,402,000 | 924 |
| 2005-10-07 | 459 | 464 | 452 | 455 | 1,001,000 | 910 |
| 2005-10-06 | 477 | 477 | 462 | 465 | 1,701,000 | 930 |
| 2005-10-05 | 473 | 480 | 463 | 475 | 1,687,000 | 950 |
| 2005-10-04 | 465 | 468 | 464 | 468 | 836,000 | 936 |
| 2005-10-03 | 471 | 473 | 462 | 463 | 1,101,000 | 926 |
| 2005-09-30 | 469 | 478 | 466 | 466 | 1,300,000 | 932 |
| 2005-09-29 | 469 | 470 | 463 | 465 | 1,432,000 | 930 |
| 2005-09-28 | 470 | 473 | 465 | 465 | 1,098,000 | 930 |
| 2005-09-27 | 480 | 482 | 466 | 470 | 1,105,000 | 940 |
| 2005-09-26 | 483 | 489 | 474 | 480 | 1,174,000 | 960 |
| 2005-09-22 | 470 | 481 | 470 | 481 | 712,000 | 962 |
| 2005-09-21 | 470 | 478 | 468 | 476 | 998,000 | 952 |
| 2005-09-20 | 461 | 469 | 461 | 468 | 623,000 | 936 |
| 2005-09-16 | 462 | 465 | 460 | 465 | 622,000 | 930 |
| 2005-09-15 | 460 | 466 | 460 | 466 | 711,000 | 932 |
| 2005-09-14 | 464 | 467 | 461 | 461 | 525,000 | 922 |
| 2005-09-13 | 468 | 468 | 464 | 466 | 563,000 | 932 |
| 2005-09-12 | 471 | 472 | 461 | 467 | 679,000 | 934 |
| 2005-09-09 | 457 | 464 | 453 | 464 | 3,499,000 | 928 |
| 2005-09-08 | 456 | 456 | 451 | 453 | 471,000 | 906 |
| 2005-09-07 | 457 | 459 | 454 | 455 | 485,000 | 910 |
| 2005-09-06 | 457 | 458 | 455 | 456 | 624,000 | 912 |
| 2005-09-05 | 460 | 460 | 455 | 458 | 625,000 | 916 |
| 2005-09-02 | 463 | 463 | 457 | 459 | 921,000 | 918 |
| 2005-09-01 | 450 | 466 | 449 | 457 | 1,419,000 | 914 |
| 2005-08-31 | 452 | 452 | 449 | 450 | 489,000 | 900 |
| 2005-08-30 | 451 | 453 | 448 | 452 | 1,746,000 | 904 |
| 2005-08-29 | 440 | 447 | 439 | 447 | 1,286,000 | 894 |
| 2005-08-26 | 438 | 439 | 435 | 439 | 324,000 | 878 |
| 2005-08-25 | 435 | 442 | 433 | 433 | 679,000 | 866 |
| 2005-08-24 | 436 | 444 | 432 | 440 | 1,268,000 | 880 |
| 2005-08-23 | 436 | 441 | 432 | 432 | 1,021,000 | 864 |
| 2005-08-22 | 427 | 431 | 426 | 428 | 752,000 | 856 |
| 2005-08-19 | 424 | 426 | 423 | 426 | 781,000 | 852 |
| 2005-08-18 | 426 | 432 | 425 | 425 | 1,264,000 | 850 |
| 2005-08-17 | 431 | 434 | 428 | 428 | 575,000 | 856 |
| 2005-08-16 | 436 | 437 | 431 | 431 | 661,000 | 862 |
| 2005-08-15 | 437 | 440 | 430 | 431 | 747,000 | 862 |
| 2005-08-12 | 437 | 441 | 435 | 435 | 1,062,000 | 870 |
| 2005-08-11 | 439 | 443 | 435 | 436 | 1,634,000 | 872 |
| 2005-08-10 | 435 | 444 | 434 | 436 | 1,043,000 | 872 |
| 2005-08-09 | 433 | 438 | 430 | 432 | 1,303,000 | 864 |
| 2005-08-08 | 431 | 431 | 426 | 428 | 730,000 | 856 |
| 2005-08-05 | 438 | 438 | 430 | 432 | 818,000 | 864 |
| 2005-08-04 | 435 | 438 | 426 | 438 | 1,246,000 | 876 |
| 2005-08-03 | 424 | 438 | 424 | 436 | 1,436,000 | 872 |
| 2005-08-02 | 454 | 454 | 422 | 438 | 2,915,000 | 876 |
| 2005-08-01 | 448 | 455 | 447 | 454 | 1,167,000 | 908 |
| 2005-07-29 | 451 | 451 | 446 | 448 | 774,000 | 896 |
| 2005-07-28 | 452 | 452 | 449 | 451 | 421,000 | 902 |
| 2005-07-27 | 449 | 452 | 448 | 452 | 716,000 | 904 |
| 2005-07-26 | 444 | 449 | 443 | 446 | 934,000 | 892 |
| 2005-07-25 | 442 | 450 | 440 | 449 | 1,056,000 | 898 |
| 2005-07-22 | 443 | 443 | 437 | 441 | 832,000 | 882 |
| 2005-07-21 | 438 | 443 | 438 | 440 | 474,000 | 880 |
| 2005-07-20 | 441 | 443 | 438 | 442 | 521,000 | 884 |
| 2005-07-19 | 443 | 444 | 438 | 440 | 445,000 | 880 |
| 2005-07-15 | 447 | 447 | 441 | 443 | 427,000 | 886 |
| 2005-07-14 | 441 | 447 | 440 | 443 | 764,000 | 886 |
| 2005-07-13 | 441 | 441 | 437 | 439 | 479,000 | 878 |
| 2005-07-12 | 442 | 442 | 437 | 440 | 420,000 | 880 |
| 2005-07-11 | 440 | 443 | 439 | 440 | 578,000 | 880 |
| 2005-07-08 | 437 | 442 | 435 | 436 | 1,520,000 | 872 |
| 2005-07-07 | 437 | 439 | 434 | 436 | 734,000 | 872 |
| 2005-07-06 | 434 | 443 | 434 | 436 | 989,000 | 872 |
| 2005-07-05 | 437 | 438 | 433 | 433 | 594,000 | 866 |
| 2005-07-04 | 437 | 443 | 437 | 440 | 453,000 | 880 |
| 2005-07-01 | 431 | 443 | 431 | 441 | 1,032,000 | 882 |
| 2005-06-30 | 436 | 436 | 430 | 432 | 1,275,000 | 864 |
| 2005-06-29 | 437 | 441 | 436 | 436 | 705,000 | 872 |
| 2005-06-28 | 433 | 442 | 433 | 442 | 887,000 | 884 |
| 2005-06-27 | 429 | 432 | 427 | 432 | 1,183,000 | 864 |
| 2005-06-24 | 430 | 437 | 429 | 434 | 1,150,000 | 868 |
| 2005-06-23 | 441 | 442 | 434 | 436 | 1,469,000 | 872 |
| 2005-06-22 | 440 | 447 | 439 | 445 | 1,241,000 | 890 |
| 2005-06-21 | 439 | 442 | 436 | 439 | 1,037,000 | 878 |
| 2005-06-20 | 440 | 440 | 437 | 440 | 681,000 | 880 |
| 2005-06-17 | 430 | 439 | 430 | 439 | 920,000 | 878 |
| 2005-06-16 | 426 | 434 | 426 | 434 | 1,043,000 | 868 |
| 2005-06-15 | 431 | 433 | 427 | 429 | 1,473,000 | 858 |
| 2005-06-14 | 422 | 428 | 422 | 428 | 1,119,000 | 856 |
| 2005-06-13 | 421 | 428 | 419 | 426 | 1,238,000 | 852 |
| 2005-06-10 | 419 | 425 | 416 | 423 | 3,911,000 | 846 |
| 2005-06-09 | 420 | 422 | 418 | 421 | 1,190,000 | 842 |
| 2005-06-08 | 413 | 422 | 411 | 419 | 797,000 | 838 |
| 2005-06-07 | 415 | 416 | 412 | 416 | 545,000 | 832 |
| 2005-06-06 | 415 | 417 | 411 | 416 | 770,000 | 832 |
| 2005-06-03 | 409 | 420 | 408 | 420 | 1,534,000 | 840 |
| 2005-06-02 | 410 | 411 | 406 | 407 | 767,000 | 814 |
| 2005-06-01 | 409 | 411 | 406 | 411 | 543,000 | 822 |
| 2005-05-31 | 410 | 410 | 407 | 408 | 777,000 | 816 |
| 2005-05-30 | 403 | 409 | 400 | 408 | 645,000 | 816 |
| 2005-05-27 | 399 | 402 | 398 | 402 | 470,000 | 804 |
| 2005-05-26 | 399 | 399 | 392 | 398 | 824,000 | 796 |
| 2005-05-25 | 398 | 400 | 393 | 395 | 781,000 | 790 |
| 2005-05-24 | 394 | 398 | 393 | 395 | 661,000 | 790 |
| 2005-05-23 | 389 | 396 | 388 | 395 | 614,000 | 790 |
| 2005-05-20 | 391 | 393 | 389 | 391 | 913,000 | 782 |
| 2005-05-19 | 396 | 400 | 389 | 394 | 939,000 | 788 |
| 2005-05-18 | 405 | 405 | 394 | 398 | 1,939,000 | 796 |
| 2005-05-17 | 390 | 394 | 382 | 392 | 1,077,000 | 784 |
| 2005-05-16 | 383 | 391 | 382 | 388 | 1,060,000 | 776 |
| 2005-05-13 | 391 | 392 | 386 | 387 | 641,000 | 774 |
| 2005-05-12 | 396 | 397 | 393 | 394 | 275,000 | 788 |
| 2005-05-11 | 395 | 395 | 390 | 393 | 626,000 | 786 |
| 2005-05-10 | 402 | 402 | 391 | 394 | 966,000 | 788 |
| 2005-05-09 | 403 | 403 | 395 | 403 | 840,000 | 806 |
| 2005-05-06 | 393 | 403 | 388 | 398 | 1,360,000 | 796 |
| 2005-05-02 | 390 | 390 | 382 | 383 | 886,000 | 766 |
| 2005-04-28 | 393 | 394 | 385 | 388 | 966,000 | 776 |
| 2005-04-27 | 390 | 395 | 390 | 391 | 641,000 | 782 |
| 2005-04-26 | 391 | 394 | 390 | 392 | 547,000 | 784 |
| 2005-04-25 | 392 | 398 | 392 | 396 | 473,000 | 792 |
| 2005-04-22 | 396 | 398 | 393 | 394 | 777,000 | 788 |
| 2005-04-21 | 385 | 390 | 382 | 386 | 734,000 | 772 |
| 2005-04-20 | 392 | 395 | 391 | 394 | 697,000 | 788 |
| 2005-04-19 | 386 | 390 | 383 | 390 | 711,000 | 780 |
| 2005-04-18 | 393 | 394 | 380 | 382 | 1,474,000 | 764 |
| 2005-04-15 | 399 | 402 | 398 | 399 | 977,000 | 798 |
| 2005-04-14 | 400 | 401 | 398 | 400 | 574,000 | 800 |
| 2005-04-13 | 404 | 406 | 401 | 402 | 465,000 | 804 |
| 2005-04-12 | 402 | 403 | 400 | 401 | 464,000 | 802 |
| 2005-04-11 | 404 | 405 | 400 | 400 | 405,000 | 800 |
| 2005-04-08 | 400 | 408 | 399 | 403 | 1,485,000 | 806 |
| 2005-04-07 | 405 | 406 | 399 | 399 | 1,239,000 | 798 |
| 2005-04-06 | 403 | 403 | 396 | 401 | 1,210,000 | 802 |
| 2005-04-05 | 403 | 408 | 403 | 406 | 742,000 | 812 |
| 2005-04-04 | 404 | 406 | 403 | 405 | 376,000 | 810 |
| 2005-04-01 | 406 | 408 | 404 | 408 | 943,000 | 816 |
| 2005-03-31 | 408 | 408 | 404 | 407 | 1,066,000 | 814 |
| 2005-03-30 | 409 | 409 | 405 | 407 | 593,000 | 814 |
| 2005-03-29 | 416 | 416 | 408 | 408 | 787,000 | 816 |
| 2005-03-28 | 411 | 416 | 410 | 414 | 737,000 | 828 |
| 2005-03-25 | 419 | 419 | 414 | 415 | 607,000 | 830 |
| 2005-03-24 | 417 | 418 | 414 | 418 | 845,000 | 836 |
| 2005-03-23 | 417 | 419 | 415 | 417 | 1,414,000 | 834 |
| 2005-03-22 | 414 | 417 | 412 | 416 | 1,033,000 | 832 |
| 2005-03-18 | 408 | 412 | 407 | 409 | 667,000 | 818 |
| 2005-03-17 | 407 | 408 | 406 | 406 | 462,000 | 812 |
| 2005-03-16 | 410 | 411 | 408 | 411 | 648,000 | 822 |
| 2005-03-15 | 413 | 415 | 412 | 414 | 738,000 | 828 |
| 2005-03-14 | 415 | 417 | 413 | 413 | 488,000 | 826 |
| 2005-03-11 | 410 | 415 | 407 | 412 | 5,134,000 | 824 |
| 2005-03-10 | 413 | 418 | 413 | 415 | 375,000 | 830 |
| 2005-03-09 | 413 | 417 | 413 | 417 | 632,000 | 834 |
| 2005-03-08 | 414 | 417 | 406 | 413 | 1,182,000 | 826 |
| 2005-03-07 | 418 | 419 | 416 | 416 | 987,000 | 832 |
| 2005-03-04 | 414 | 415 | 410 | 414 | 705,000 | 828 |
| 2005-03-03 | 411 | 414 | 411 | 414 | 512,000 | 828 |
| 2005-03-02 | 409 | 411 | 408 | 411 | 355,000 | 822 |
| 2005-03-01 | 403 | 407 | 403 | 407 | 421,000 | 814 |
| 2005-02-28 | 401 | 405 | 401 | 405 | 776,000 | 810 |
| 2005-02-25 | 400 | 404 | 400 | 404 | 302,000 | 808 |
| 2005-02-24 | 393 | 402 | 393 | 398 | 789,000 | 796 |
| 2005-02-23 | 398 | 399 | 392 | 394 | 688,000 | 788 |
| 2005-02-22 | 404 | 407 | 399 | 399 | 855,000 | 798 |
| 2005-02-21 | 405 | 408 | 401 | 402 | 916,000 | 804 |
| 2005-02-18 | 396 | 401 | 394 | 401 | 969,000 | 802 |
| 2005-02-17 | 397 | 403 | 397 | 399 | 783,000 | 798 |
| 2005-02-16 | 400 | 405 | 399 | 399 | 808,000 | 798 |
| 2005-02-15 | 404 | 408 | 404 | 406 | 695,000 | 812 |
| 2005-02-14 | 410 | 410 | 406 | 407 | 780,000 | 814 |
| 2005-02-10 | 404 | 410 | 404 | 409 | 1,177,000 | 818 |
| 2005-02-09 | 408 | 411 | 405 | 405 | 342,000 | 810 |
| 2005-02-08 | 409 | 410 | 408 | 408 | 330,000 | 816 |
| 2005-02-07 | 408 | 413 | 406 | 411 | 924,000 | 822 |
| 2005-02-04 | 412 | 414 | 406 | 407 | 929,000 | 814 |
| 2005-02-03 | 413 | 417 | 410 | 411 | 765,000 | 822 |
| 2005-02-02 | 416 | 418 | 414 | 416 | 766,000 | 832 |
| 2005-02-01 | 420 | 420 | 411 | 413 | 844,000 | 826 |
| 2005-01-31 | 409 | 420 | 407 | 420 | 956,000 | 840 |
| 2005-01-28 | 408 | 411 | 405 | 409 | 426,000 | 818 |
| 2005-01-27 | 409 | 412 | 409 | 410 | 180,000 | 820 |
| 2005-01-26 | 411 | 411 | 409 | 411 | 269,000 | 822 |
| 2005-01-25 | 408 | 412 | 407 | 412 | 566,000 | 824 |
| 2005-01-24 | 405 | 410 | 404 | 408 | 262,000 | 816 |
| 2005-01-21 | 405 | 412 | 405 | 408 | 422,000 | 816 |
| 2005-01-20 | 408 | 410 | 404 | 405 | 503,000 | 810 |
| 2005-01-19 | 413 | 413 | 408 | 411 | 281,000 | 822 |
| 2005-01-18 | 415 | 415 | 410 | 411 | 674,000 | 822 |
| 2005-01-17 | 412 | 416 | 412 | 414 | 504,000 | 828 |
| 2005-01-14 | 406 | 414 | 403 | 411 | 1,366,000 | 822 |
| 2005-01-13 | 406 | 410 | 403 | 404 | 817,000 | 808 |
| 2005-01-12 | 409 | 412 | 404 | 405 | 753,000 | 810 |
| 2005-01-11 | 409 | 414 | 409 | 411 | 919,000 | 822 |
| 2005-01-07 | 407 | 410 | 407 | 409 | 801,000 | 818 |
| 2005-01-06 | 405 | 408 | 404 | 407 | 1,273,000 | 814 |
| 2005-01-05 | 412 | 412 | 404 | 410 | 1,006,000 | 820 |
| 2005-01-04 | 407 | 412 | 403 | 412 | 515,000 | 824 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
