2871 (株)ニチレイ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 670 | 670 | 664 | 667 | 267,000 | 1,334 |
| 2006-12-28 | 668 | 674 | 663 | 667 | 648,000 | 1,334 |
| 2006-12-27 | 659 | 669 | 658 | 667 | 662,000 | 1,334 |
| 2006-12-26 | 660 | 662 | 653 | 660 | 877,000 | 1,320 |
| 2006-12-25 | 665 | 674 | 660 | 663 | 715,000 | 1,326 |
| 2006-12-22 | 666 | 671 | 661 | 671 | 1,293,000 | 1,342 |
| 2006-12-21 | 652 | 676 | 650 | 672 | 2,893,000 | 1,344 |
| 2006-12-20 | 642 | 651 | 638 | 647 | 1,512,000 | 1,294 |
| 2006-12-19 | 649 | 649 | 636 | 638 | 1,344,000 | 1,276 |
| 2006-12-18 | 649 | 651 | 642 | 647 | 854,000 | 1,294 |
| 2006-12-15 | 654 | 654 | 646 | 648 | 872,000 | 1,296 |
| 2006-12-14 | 652 | 656 | 646 | 651 | 1,316,000 | 1,302 |
| 2006-12-13 | 650 | 657 | 644 | 654 | 1,375,000 | 1,308 |
| 2006-12-12 | 651 | 656 | 646 | 649 | 1,918,000 | 1,298 |
| 2006-12-11 | 649 | 654 | 646 | 650 | 1,764,000 | 1,300 |
| 2006-12-08 | 645 | 655 | 639 | 645 | 6,265,000 | 1,290 |
| 2006-12-07 | 657 | 661 | 653 | 655 | 1,939,000 | 1,310 |
| 2006-12-06 | 662 | 664 | 652 | 656 | 1,174,000 | 1,312 |
| 2006-12-05 | 659 | 666 | 654 | 662 | 1,172,000 | 1,324 |
| 2006-12-04 | 655 | 659 | 648 | 657 | 1,815,000 | 1,314 |
| 2006-12-01 | 658 | 664 | 653 | 662 | 1,641,000 | 1,324 |
| 2006-11-30 | 671 | 671 | 657 | 666 | 2,273,000 | 1,332 |
| 2006-11-29 | 655 | 669 | 651 | 661 | 1,666,000 | 1,322 |
| 2006-11-28 | 641 | 647 | 637 | 645 | 1,130,000 | 1,290 |
| 2006-11-27 | 653 | 667 | 647 | 651 | 2,214,000 | 1,302 |
| 2006-11-24 | 640 | 640 | 631 | 638 | 1,359,000 | 1,276 |
| 2006-11-22 | 645 | 648 | 630 | 647 | 1,144,000 | 1,294 |
| 2006-11-21 | 644 | 654 | 638 | 644 | 1,985,000 | 1,288 |
| 2006-11-20 | 645 | 648 | 635 | 636 | 1,523,000 | 1,272 |
| 2006-11-17 | 656 | 659 | 647 | 648 | 2,136,000 | 1,296 |
| 2006-11-16 | 663 | 663 | 653 | 654 | 1,291,000 | 1,308 |
| 2006-11-15 | 665 | 666 | 654 | 663 | 1,508,000 | 1,326 |
| 2006-11-14 | 670 | 671 | 664 | 670 | 1,033,000 | 1,340 |
| 2006-11-13 | 673 | 678 | 665 | 669 | 1,559,000 | 1,338 |
| 2006-11-10 | 683 | 688 | 673 | 682 | 3,192,000 | 1,364 |
| 2006-11-09 | 654 | 691 | 653 | 689 | 4,935,000 | 1,378 |
| 2006-11-08 | 647 | 654 | 643 | 652 | 1,616,000 | 1,304 |
| 2006-11-07 | 649 | 649 | 637 | 642 | 1,046,000 | 1,284 |
| 2006-11-06 | 650 | 650 | 640 | 645 | 979,000 | 1,290 |
| 2006-11-02 | 626 | 643 | 625 | 642 | 1,686,000 | 1,284 |
| 2006-11-01 | 620 | 628 | 616 | 625 | 1,127,000 | 1,250 |
| 2006-10-31 | 622 | 628 | 618 | 625 | 725,000 | 1,250 |
| 2006-10-30 | 628 | 635 | 620 | 621 | 900,000 | 1,242 |
| 2006-10-27 | 632 | 634 | 622 | 627 | 807,000 | 1,254 |
| 2006-10-26 | 629 | 635 | 623 | 628 | 1,931,000 | 1,256 |
| 2006-10-25 | 633 | 635 | 629 | 630 | 896,000 | 1,260 |
| 2006-10-24 | 628 | 635 | 626 | 629 | 1,129,000 | 1,258 |
| 2006-10-23 | 623 | 627 | 620 | 625 | 1,039,000 | 1,250 |
| 2006-10-20 | 613 | 621 | 611 | 618 | 864,000 | 1,236 |
| 2006-10-19 | 613 | 613 | 606 | 612 | 1,082,000 | 1,224 |
| 2006-10-18 | 604 | 614 | 603 | 613 | 1,197,000 | 1,226 |
| 2006-10-17 | 604 | 606 | 600 | 602 | 922,000 | 1,204 |
| 2006-10-16 | 604 | 607 | 601 | 602 | 1,214,000 | 1,204 |
| 2006-10-13 | 610 | 611 | 603 | 603 | 1,958,000 | 1,206 |
| 2006-10-12 | 604 | 612 | 603 | 609 | 1,893,000 | 1,218 |
| 2006-10-11 | 612 | 616 | 610 | 612 | 1,336,000 | 1,224 |
| 2006-10-10 | 609 | 621 | 608 | 615 | 1,268,000 | 1,230 |
| 2006-10-06 | 625 | 626 | 613 | 618 | 803,000 | 1,236 |
| 2006-10-05 | 612 | 624 | 612 | 622 | 1,423,000 | 1,244 |
| 2006-10-04 | 614 | 618 | 599 | 602 | 1,632,000 | 1,204 |
| 2006-10-03 | 621 | 622 | 614 | 616 | 2,179,000 | 1,232 |
| 2006-10-02 | 626 | 632 | 623 | 625 | 1,686,000 | 1,250 |
| 2006-09-29 | 625 | 630 | 620 | 623 | 1,040,000 | 1,246 |
| 2006-09-28 | 617 | 626 | 613 | 623 | 640,000 | 1,246 |
| 2006-09-27 | 620 | 627 | 614 | 627 | 994,000 | 1,254 |
| 2006-09-26 | 623 | 623 | 613 | 622 | 831,000 | 1,244 |
| 2006-09-25 | 622 | 633 | 600 | 627 | 1,293,000 | 1,254 |
| 2006-09-22 | 626 | 631 | 622 | 624 | 676,000 | 1,248 |
| 2006-09-21 | 634 | 639 | 631 | 632 | 599,000 | 1,264 |
| 2006-09-20 | 637 | 638 | 630 | 633 | 737,000 | 1,266 |
| 2006-09-19 | 633 | 639 | 632 | 635 | 656,000 | 1,270 |
| 2006-09-15 | 634 | 639 | 628 | 633 | 741,000 | 1,266 |
| 2006-09-14 | 635 | 637 | 630 | 634 | 869,000 | 1,268 |
| 2006-09-13 | 639 | 640 | 629 | 630 | 898,000 | 1,260 |
| 2006-09-12 | 635 | 639 | 627 | 629 | 973,000 | 1,258 |
| 2006-09-11 | 643 | 643 | 625 | 627 | 1,161,000 | 1,254 |
| 2006-09-08 | 633 | 647 | 633 | 644 | 2,727,000 | 1,288 |
| 2006-09-07 | 642 | 648 | 634 | 638 | 1,016,000 | 1,276 |
| 2006-09-06 | 651 | 655 | 645 | 647 | 974,000 | 1,294 |
| 2006-09-05 | 661 | 662 | 647 | 650 | 1,151,000 | 1,300 |
| 2006-09-04 | 659 | 663 | 651 | 655 | 651,000 | 1,310 |
| 2006-09-01 | 655 | 655 | 648 | 652 | 897,000 | 1,304 |
| 2006-08-31 | 647 | 660 | 646 | 658 | 1,525,000 | 1,316 |
| 2006-08-30 | 645 | 648 | 641 | 644 | 581,000 | 1,288 |
| 2006-08-29 | 650 | 651 | 644 | 647 | 848,000 | 1,294 |
| 2006-08-28 | 648 | 651 | 642 | 645 | 1,380,000 | 1,290 |
| 2006-08-25 | 645 | 651 | 639 | 642 | 1,239,000 | 1,284 |
| 2006-08-24 | 655 | 656 | 640 | 642 | 1,934,000 | 1,284 |
| 2006-08-23 | 652 | 666 | 652 | 658 | 2,338,000 | 1,316 |
| 2006-08-22 | 645 | 649 | 642 | 647 | 1,661,000 | 1,294 |
| 2006-08-21 | 632 | 640 | 631 | 636 | 1,011,000 | 1,272 |
| 2006-08-18 | 638 | 638 | 631 | 634 | 1,931,000 | 1,268 |
| 2006-08-17 | 640 | 642 | 635 | 635 | 1,466,000 | 1,270 |
| 2006-08-16 | 643 | 644 | 636 | 641 | 2,018,000 | 1,282 |
| 2006-08-15 | 648 | 654 | 640 | 646 | 1,678,000 | 1,292 |
| 2006-08-14 | 637 | 650 | 632 | 647 | 942,000 | 1,294 |
| 2006-08-11 | 647 | 647 | 636 | 637 | 1,802,000 | 1,274 |
| 2006-08-10 | 640 | 646 | 634 | 646 | 1,728,000 | 1,292 |
| 2006-08-09 | 628 | 639 | 624 | 639 | 2,745,000 | 1,278 |
| 2006-08-08 | 618 | 625 | 611 | 625 | 1,750,000 | 1,250 |
| 2006-08-07 | 628 | 629 | 611 | 611 | 1,077,000 | 1,222 |
| 2006-08-04 | 626 | 628 | 618 | 627 | 1,352,000 | 1,254 |
| 2006-08-03 | 626 | 631 | 617 | 620 | 1,421,000 | 1,240 |
| 2006-08-02 | 615 | 629 | 613 | 621 | 3,728,000 | 1,242 |
| 2006-08-01 | 634 | 639 | 615 | 638 | 3,290,000 | 1,276 |
| 2006-07-31 | 648 | 648 | 637 | 642 | 1,346,000 | 1,284 |
| 2006-07-28 | 650 | 650 | 637 | 645 | 967,000 | 1,290 |
| 2006-07-27 | 645 | 652 | 642 | 649 | 1,993,000 | 1,298 |
| 2006-07-26 | 635 | 649 | 634 | 644 | 1,965,000 | 1,288 |
| 2006-07-25 | 628 | 635 | 623 | 631 | 1,118,000 | 1,262 |
| 2006-07-24 | 609 | 622 | 609 | 614 | 1,001,000 | 1,228 |
| 2006-07-21 | 609 | 616 | 603 | 606 | 639,000 | 1,212 |
| 2006-07-20 | 613 | 620 | 609 | 613 | 1,180,000 | 1,226 |
| 2006-07-19 | 613 | 614 | 601 | 603 | 1,126,000 | 1,206 |
| 2006-07-18 | 613 | 614 | 599 | 606 | 987,000 | 1,212 |
| 2006-07-14 | 606 | 611 | 600 | 606 | 1,256,000 | 1,212 |
| 2006-07-13 | 611 | 618 | 607 | 616 | 1,138,000 | 1,232 |
| 2006-07-12 | 625 | 627 | 614 | 614 | 735,000 | 1,228 |
| 2006-07-11 | 623 | 627 | 618 | 624 | 659,000 | 1,248 |
| 2006-07-10 | 618 | 629 | 612 | 628 | 699,000 | 1,256 |
| 2006-07-07 | 620 | 625 | 618 | 621 | 818,000 | 1,242 |
| 2006-07-06 | 620 | 622 | 614 | 620 | 666,000 | 1,240 |
| 2006-07-05 | 626 | 627 | 619 | 625 | 640,000 | 1,250 |
| 2006-07-04 | 627 | 633 | 623 | 626 | 1,112,000 | 1,252 |
| 2006-07-03 | 628 | 628 | 615 | 617 | 1,164,000 | 1,234 |
| 2006-06-30 | 605 | 617 | 605 | 612 | 1,401,000 | 1,224 |
| 2006-06-29 | 595 | 602 | 591 | 600 | 993,000 | 1,200 |
| 2006-06-28 | 600 | 600 | 590 | 597 | 755,000 | 1,194 |
| 2006-06-27 | 601 | 603 | 596 | 602 | 548,000 | 1,204 |
| 2006-06-26 | 599 | 605 | 592 | 600 | 771,000 | 1,200 |
| 2006-06-23 | 604 | 606 | 590 | 597 | 852,000 | 1,194 |
| 2006-06-22 | 605 | 612 | 600 | 607 | 1,753,000 | 1,214 |
| 2006-06-21 | 590 | 590 | 575 | 585 | 955,000 | 1,170 |
| 2006-06-20 | 582 | 592 | 580 | 583 | 916,000 | 1,166 |
| 2006-06-19 | 573 | 587 | 572 | 583 | 1,154,000 | 1,166 |
| 2006-06-16 | 580 | 588 | 574 | 577 | 1,789,000 | 1,154 |
| 2006-06-15 | 585 | 589 | 566 | 574 | 1,341,000 | 1,148 |
| 2006-06-14 | 580 | 589 | 565 | 580 | 1,490,000 | 1,160 |
| 2006-06-13 | 585 | 592 | 580 | 580 | 1,044,000 | 1,160 |
| 2006-06-12 | 586 | 592 | 581 | 590 | 978,000 | 1,180 |
| 2006-06-09 | 566 | 595 | 565 | 591 | 3,817,000 | 1,182 |
| 2006-06-08 | 601 | 601 | 573 | 582 | 1,609,000 | 1,164 |
| 2006-06-07 | 609 | 611 | 604 | 604 | 926,000 | 1,208 |
| 2006-06-06 | 614 | 614 | 606 | 608 | 1,004,000 | 1,216 |
| 2006-06-05 | 620 | 627 | 610 | 613 | 1,387,000 | 1,226 |
| 2006-06-02 | 611 | 611 | 598 | 610 | 1,611,000 | 1,220 |
| 2006-06-01 | 616 | 617 | 610 | 611 | 1,672,000 | 1,222 |
| 2006-05-31 | 617 | 620 | 605 | 609 | 1,968,000 | 1,218 |
| 2006-05-30 | 618 | 622 | 611 | 613 | 1,574,000 | 1,226 |
| 2006-05-29 | 634 | 635 | 623 | 628 | 1,193,000 | 1,256 |
| 2006-05-26 | 640 | 646 | 629 | 634 | 2,613,000 | 1,268 |
| 2006-05-25 | 616 | 637 | 616 | 631 | 1,975,000 | 1,262 |
| 2006-05-24 | 606 | 615 | 604 | 615 | 2,426,000 | 1,230 |
| 2006-05-23 | 626 | 630 | 607 | 608 | 2,864,000 | 1,216 |
| 2006-05-22 | 629 | 640 | 625 | 633 | 2,299,000 | 1,266 |
| 2006-05-19 | 624 | 637 | 620 | 630 | 2,808,000 | 1,260 |
| 2006-05-18 | 608 | 630 | 601 | 623 | 3,737,000 | 1,246 |
| 2006-05-17 | 600 | 640 | 600 | 618 | 8,338,000 | 1,236 |
| 2006-05-16 | 564 | 591 | 558 | 587 | 3,271,000 | 1,174 |
| 2006-05-15 | 564 | 570 | 550 | 567 | 1,699,000 | 1,134 |
| 2006-05-12 | 582 | 592 | 573 | 577 | 2,812,000 | 1,154 |
| 2006-05-11 | 577 | 588 | 571 | 584 | 1,988,000 | 1,168 |
| 2006-05-10 | 577 | 580 | 570 | 576 | 1,553,000 | 1,152 |
| 2006-05-09 | 576 | 580 | 566 | 577 | 1,006,000 | 1,154 |
| 2006-05-08 | 572 | 582 | 569 | 580 | 944,000 | 1,160 |
| 2006-05-02 | 566 | 574 | 563 | 571 | 604,000 | 1,142 |
| 2006-05-01 | 561 | 566 | 559 | 561 | 476,000 | 1,122 |
| 2006-04-28 | 571 | 572 | 550 | 562 | 1,350,000 | 1,124 |
| 2006-04-27 | 578 | 583 | 567 | 571 | 820,000 | 1,142 |
| 2006-04-26 | 569 | 578 | 568 | 576 | 557,000 | 1,152 |
| 2006-04-25 | 564 | 575 | 564 | 573 | 662,000 | 1,146 |
| 2006-04-24 | 586 | 586 | 561 | 563 | 1,402,000 | 1,126 |
| 2006-04-21 | 585 | 586 | 578 | 586 | 781,000 | 1,172 |
| 2006-04-20 | 574 | 585 | 574 | 585 | 673,000 | 1,170 |
| 2006-04-19 | 578 | 579 | 574 | 577 | 628,000 | 1,154 |
| 2006-04-18 | 565 | 578 | 565 | 573 | 1,025,000 | 1,146 |
| 2006-04-17 | 574 | 577 | 564 | 564 | 534,000 | 1,128 |
| 2006-04-14 | 584 | 585 | 572 | 573 | 891,000 | 1,146 |
| 2006-04-13 | 579 | 579 | 565 | 574 | 670,000 | 1,148 |
| 2006-04-12 | 579 | 579 | 571 | 571 | 536,000 | 1,142 |
| 2006-04-11 | 578 | 582 | 571 | 578 | 906,000 | 1,156 |
| 2006-04-10 | 586 | 586 | 572 | 578 | 912,000 | 1,156 |
| 2006-04-07 | 582 | 585 | 574 | 585 | 941,000 | 1,170 |
| 2006-04-06 | 572 | 582 | 570 | 577 | 1,371,000 | 1,154 |
| 2006-04-05 | 560 | 571 | 560 | 566 | 1,380,000 | 1,132 |
| 2006-04-04 | 563 | 568 | 558 | 559 | 2,118,000 | 1,118 |
| 2006-04-03 | 561 | 571 | 561 | 568 | 1,833,000 | 1,136 |
| 2006-03-31 | 581 | 581 | 568 | 571 | 1,072,000 | 1,142 |
| 2006-03-30 | 590 | 590 | 580 | 585 | 1,091,000 | 1,170 |
| 2006-03-29 | 578 | 594 | 569 | 591 | 1,949,000 | 1,182 |
| 2006-03-28 | 586 | 590 | 573 | 583 | 1,796,000 | 1,166 |
| 2006-03-27 | 585 | 605 | 584 | 602 | 3,127,000 | 1,204 |
| 2006-03-24 | 568 | 592 | 567 | 584 | 3,817,000 | 1,168 |
| 2006-03-23 | 555 | 563 | 555 | 560 | 857,000 | 1,120 |
| 2006-03-22 | 556 | 560 | 554 | 558 | 1,007,000 | 1,116 |
| 2006-03-20 | 549 | 555 | 549 | 555 | 761,000 | 1,110 |
| 2006-03-17 | 543 | 549 | 542 | 549 | 835,000 | 1,098 |
| 2006-03-16 | 548 | 551 | 543 | 544 | 1,227,000 | 1,088 |
| 2006-03-15 | 548 | 549 | 542 | 547 | 705,000 | 1,094 |
| 2006-03-14 | 549 | 550 | 545 | 546 | 699,000 | 1,092 |
| 2006-03-13 | 543 | 549 | 542 | 544 | 730,000 | 1,088 |
| 2006-03-10 | 549 | 554 | 538 | 539 | 4,009,000 | 1,078 |
| 2006-03-09 | 540 | 549 | 536 | 545 | 1,589,000 | 1,090 |
| 2006-03-08 | 534 | 540 | 530 | 536 | 1,282,000 | 1,072 |
| 2006-03-07 | 524 | 538 | 522 | 535 | 1,105,000 | 1,070 |
| 2006-03-06 | 523 | 524 | 509 | 523 | 1,650,000 | 1,046 |
| 2006-03-03 | 531 | 534 | 525 | 527 | 780,000 | 1,054 |
| 2006-03-02 | 532 | 541 | 530 | 538 | 1,227,000 | 1,076 |
| 2006-03-01 | 536 | 538 | 527 | 531 | 1,865,000 | 1,062 |
| 2006-02-28 | 534 | 540 | 528 | 535 | 2,398,000 | 1,070 |
| 2006-02-27 | 518 | 534 | 517 | 532 | 1,784,000 | 1,064 |
| 2006-02-24 | 512 | 519 | 509 | 519 | 1,031,000 | 1,038 |
| 2006-02-23 | 511 | 522 | 509 | 522 | 1,632,000 | 1,044 |
| 2006-02-22 | 510 | 512 | 505 | 509 | 839,000 | 1,018 |
| 2006-02-21 | 509 | 511 | 504 | 511 | 1,161,000 | 1,022 |
| 2006-02-20 | 510 | 516 | 503 | 505 | 1,693,000 | 1,010 |
| 2006-02-17 | 505 | 513 | 500 | 508 | 1,970,000 | 1,016 |
| 2006-02-16 | 491 | 510 | 490 | 508 | 2,005,000 | 1,016 |
| 2006-02-15 | 500 | 500 | 487 | 488 | 1,344,000 | 976 |
| 2006-02-14 | 500 | 507 | 494 | 497 | 1,674,000 | 994 |
| 2006-02-13 | 500 | 509 | 490 | 502 | 2,303,000 | 1,004 |
| 2006-02-10 | 511 | 511 | 497 | 499 | 2,448,000 | 998 |
| 2006-02-09 | 508 | 514 | 505 | 508 | 1,397,000 | 1,016 |
| 2006-02-08 | 512 | 514 | 501 | 501 | 1,155,000 | 1,002 |
| 2006-02-07 | 510 | 515 | 510 | 512 | 1,149,000 | 1,024 |
| 2006-02-06 | 511 | 514 | 507 | 508 | 1,080,000 | 1,016 |
| 2006-02-03 | 517 | 520 | 511 | 514 | 834,000 | 1,028 |
| 2006-02-02 | 517 | 525 | 516 | 517 | 946,000 | 1,034 |
| 2006-02-01 | 516 | 519 | 516 | 516 | 709,000 | 1,032 |
| 2006-01-31 | 521 | 521 | 514 | 515 | 777,000 | 1,030 |
| 2006-01-30 | 518 | 524 | 517 | 521 | 732,000 | 1,042 |
| 2006-01-27 | 511 | 514 | 506 | 514 | 1,034,000 | 1,028 |
| 2006-01-26 | 505 | 509 | 504 | 509 | 599,000 | 1,018 |
| 2006-01-25 | 515 | 516 | 503 | 503 | 993,000 | 1,006 |
| 2006-01-24 | 508 | 516 | 507 | 514 | 884,000 | 1,028 |
| 2006-01-23 | 503 | 512 | 501 | 508 | 1,041,000 | 1,016 |
| 2006-01-20 | 519 | 519 | 506 | 507 | 1,099,000 | 1,014 |
| 2006-01-19 | 510 | 518 | 503 | 516 | 1,720,000 | 1,032 |
| 2006-01-18 | 511 | 522 | 508 | 510 | 2,041,000 | 1,020 |
| 2006-01-17 | 520 | 528 | 515 | 515 | 1,085,000 | 1,030 |
| 2006-01-16 | 530 | 532 | 523 | 524 | 983,000 | 1,048 |
| 2006-01-13 | 530 | 533 | 522 | 529 | 1,911,000 | 1,058 |
| 2006-01-12 | 519 | 530 | 515 | 527 | 1,579,000 | 1,054 |
| 2006-01-11 | 516 | 520 | 505 | 520 | 2,813,000 | 1,040 |
| 2006-01-10 | 508 | 517 | 506 | 515 | 3,043,000 | 1,030 |
| 2006-01-06 | 510 | 510 | 503 | 508 | 1,380,000 | 1,016 |
| 2006-01-05 | 498 | 510 | 498 | 509 | 2,040,000 | 1,018 |
| 2006-01-04 | 502 | 502 | 494 | 497 | 645,000 | 994 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
