2871 (株)ニチレイ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 467 | 468 | 459 | 465 | 591,000 | 930 |
| 2007-12-27 | 468 | 473 | 468 | 473 | 713,000 | 946 |
| 2007-12-26 | 465 | 472 | 464 | 472 | 693,000 | 944 |
| 2007-12-25 | 466 | 468 | 460 | 462 | 629,000 | 924 |
| 2007-12-21 | 456 | 459 | 455 | 455 | 1,001,000 | 910 |
| 2007-12-20 | 459 | 461 | 453 | 455 | 913,000 | 910 |
| 2007-12-19 | 463 | 465 | 459 | 459 | 892,000 | 918 |
| 2007-12-18 | 464 | 467 | 463 | 466 | 979,000 | 932 |
| 2007-12-17 | 481 | 481 | 469 | 469 | 845,000 | 938 |
| 2007-12-14 | 479 | 486 | 475 | 480 | 2,828,000 | 960 |
| 2007-12-13 | 483 | 486 | 481 | 481 | 912,000 | 962 |
| 2007-12-12 | 483 | 489 | 483 | 488 | 879,000 | 976 |
| 2007-12-11 | 484 | 490 | 482 | 488 | 1,064,000 | 976 |
| 2007-12-10 | 477 | 479 | 470 | 479 | 865,000 | 958 |
| 2007-12-07 | 471 | 477 | 467 | 474 | 1,260,000 | 948 |
| 2007-12-06 | 472 | 475 | 463 | 466 | 1,085,000 | 932 |
| 2007-12-05 | 461 | 471 | 461 | 471 | 1,109,000 | 942 |
| 2007-12-04 | 463 | 471 | 463 | 464 | 1,028,000 | 928 |
| 2007-12-03 | 468 | 473 | 460 | 465 | 1,343,000 | 930 |
| 2007-11-30 | 454 | 471 | 454 | 463 | 3,791,000 | 926 |
| 2007-11-29 | 453 | 463 | 453 | 459 | 1,697,000 | 918 |
| 2007-11-28 | 465 | 468 | 449 | 451 | 1,817,000 | 902 |
| 2007-11-27 | 454 | 471 | 450 | 470 | 1,723,000 | 940 |
| 2007-11-26 | 457 | 462 | 451 | 457 | 1,308,000 | 914 |
| 2007-11-22 | 463 | 466 | 457 | 459 | 1,958,000 | 918 |
| 2007-11-21 | 462 | 465 | 455 | 462 | 2,182,000 | 924 |
| 2007-11-20 | 448 | 457 | 443 | 457 | 2,061,000 | 914 |
| 2007-11-19 | 446 | 450 | 442 | 448 | 1,567,000 | 896 |
| 2007-11-16 | 438 | 442 | 432 | 441 | 1,196,000 | 882 |
| 2007-11-15 | 439 | 447 | 437 | 437 | 1,618,000 | 874 |
| 2007-11-14 | 440 | 441 | 432 | 437 | 2,089,000 | 874 |
| 2007-11-13 | 450 | 450 | 439 | 440 | 1,454,000 | 880 |
| 2007-11-12 | 444 | 454 | 442 | 453 | 1,559,000 | 906 |
| 2007-11-09 | 452 | 456 | 445 | 453 | 2,159,000 | 906 |
| 2007-11-08 | 467 | 468 | 449 | 456 | 2,427,000 | 912 |
| 2007-11-07 | 477 | 479 | 471 | 473 | 1,622,000 | 946 |
| 2007-11-06 | 472 | 480 | 471 | 480 | 1,883,000 | 960 |
| 2007-11-05 | 475 | 476 | 471 | 471 | 979,000 | 942 |
| 2007-11-02 | 480 | 482 | 475 | 477 | 1,516,000 | 954 |
| 2007-11-01 | 487 | 487 | 481 | 484 | 1,230,000 | 968 |
| 2007-10-31 | 494 | 495 | 481 | 490 | 1,576,000 | 980 |
| 2007-10-30 | 490 | 495 | 482 | 491 | 1,447,000 | 982 |
| 2007-10-29 | 482 | 497 | 482 | 494 | 1,463,000 | 988 |
| 2007-10-26 | 486 | 488 | 480 | 481 | 1,193,000 | 962 |
| 2007-10-25 | 497 | 497 | 482 | 491 | 2,379,000 | 982 |
| 2007-10-24 | 508 | 509 | 495 | 496 | 1,832,000 | 992 |
| 2007-10-23 | 511 | 512 | 506 | 510 | 1,124,000 | 1,020 |
| 2007-10-22 | 517 | 518 | 507 | 517 | 1,583,000 | 1,034 |
| 2007-10-19 | 545 | 545 | 533 | 537 | 930,000 | 1,074 |
| 2007-10-18 | 545 | 549 | 544 | 547 | 837,000 | 1,094 |
| 2007-10-17 | 563 | 565 | 546 | 553 | 1,369,000 | 1,106 |
| 2007-10-16 | 558 | 561 | 556 | 559 | 687,000 | 1,118 |
| 2007-10-15 | 556 | 562 | 553 | 556 | 495,000 | 1,112 |
| 2007-10-12 | 558 | 565 | 552 | 557 | 1,255,000 | 1,114 |
| 2007-10-11 | 560 | 560 | 551 | 557 | 1,135,000 | 1,114 |
| 2007-10-10 | 555 | 564 | 552 | 561 | 770,000 | 1,122 |
| 2007-10-09 | 554 | 557 | 552 | 555 | 565,000 | 1,110 |
| 2007-10-05 | 554 | 557 | 550 | 552 | 650,000 | 1,104 |
| 2007-10-04 | 553 | 555 | 549 | 550 | 680,000 | 1,100 |
| 2007-10-03 | 555 | 562 | 550 | 556 | 1,369,000 | 1,112 |
| 2007-10-02 | 548 | 548 | 540 | 547 | 809,000 | 1,094 |
| 2007-10-01 | 529 | 539 | 529 | 539 | 868,000 | 1,078 |
| 2007-09-28 | 537 | 538 | 523 | 527 | 1,142,000 | 1,054 |
| 2007-09-27 | 526 | 538 | 526 | 535 | 954,000 | 1,070 |
| 2007-09-26 | 509 | 522 | 508 | 520 | 887,000 | 1,040 |
| 2007-09-25 | 521 | 521 | 510 | 517 | 1,049,000 | 1,034 |
| 2007-09-21 | 518 | 526 | 517 | 524 | 758,000 | 1,048 |
| 2007-09-20 | 522 | 528 | 522 | 527 | 491,000 | 1,054 |
| 2007-09-19 | 527 | 534 | 520 | 521 | 850,000 | 1,042 |
| 2007-09-18 | 522 | 525 | 511 | 512 | 663,000 | 1,024 |
| 2007-09-14 | 517 | 526 | 512 | 520 | 3,298,000 | 1,040 |
| 2007-09-13 | 520 | 522 | 515 | 516 | 527,000 | 1,032 |
| 2007-09-12 | 517 | 522 | 512 | 512 | 977,000 | 1,024 |
| 2007-09-11 | 516 | 517 | 510 | 516 | 831,000 | 1,032 |
| 2007-09-10 | 523 | 524 | 516 | 517 | 1,192,000 | 1,034 |
| 2007-09-07 | 527 | 537 | 527 | 533 | 940,000 | 1,066 |
| 2007-09-06 | 527 | 532 | 520 | 532 | 868,000 | 1,064 |
| 2007-09-05 | 537 | 537 | 527 | 527 | 1,021,000 | 1,054 |
| 2007-09-04 | 533 | 545 | 533 | 543 | 1,109,000 | 1,086 |
| 2007-09-03 | 542 | 543 | 534 | 539 | 941,000 | 1,078 |
| 2007-08-31 | 530 | 545 | 530 | 543 | 2,410,000 | 1,086 |
| 2007-08-30 | 539 | 545 | 522 | 530 | 1,532,000 | 1,060 |
| 2007-08-29 | 517 | 520 | 510 | 519 | 1,087,000 | 1,038 |
| 2007-08-28 | 527 | 533 | 525 | 531 | 1,017,000 | 1,062 |
| 2007-08-27 | 536 | 536 | 525 | 526 | 459,000 | 1,052 |
| 2007-08-24 | 526 | 532 | 524 | 526 | 1,136,000 | 1,052 |
| 2007-08-23 | 521 | 527 | 520 | 522 | 1,178,000 | 1,044 |
| 2007-08-22 | 516 | 532 | 516 | 529 | 2,430,000 | 1,058 |
| 2007-08-21 | 507 | 514 | 500 | 506 | 1,625,000 | 1,012 |
| 2007-08-20 | 516 | 521 | 503 | 504 | 1,826,000 | 1,008 |
| 2007-08-17 | 530 | 531 | 511 | 513 | 2,491,000 | 1,026 |
| 2007-08-16 | 518 | 522 | 511 | 516 | 1,649,000 | 1,032 |
| 2007-08-15 | 532 | 536 | 527 | 528 | 1,383,000 | 1,056 |
| 2007-08-14 | 537 | 548 | 534 | 537 | 1,243,000 | 1,074 |
| 2007-08-13 | 531 | 562 | 531 | 542 | 4,241,000 | 1,084 |
| 2007-08-10 | 511 | 519 | 511 | 513 | 3,498,000 | 1,026 |
| 2007-08-09 | 551 | 556 | 510 | 526 | 5,519,000 | 1,052 |
| 2007-08-08 | 560 | 561 | 546 | 549 | 1,593,000 | 1,098 |
| 2007-08-07 | 570 | 570 | 558 | 563 | 1,291,000 | 1,126 |
| 2007-08-06 | 558 | 560 | 551 | 557 | 1,357,000 | 1,114 |
| 2007-08-03 | 570 | 573 | 563 | 565 | 1,386,000 | 1,130 |
| 2007-08-02 | 565 | 573 | 564 | 572 | 1,825,000 | 1,144 |
| 2007-08-01 | 571 | 574 | 560 | 562 | 2,407,000 | 1,124 |
| 2007-07-31 | 576 | 579 | 572 | 572 | 1,512,000 | 1,144 |
| 2007-07-30 | 588 | 590 | 576 | 587 | 1,604,000 | 1,174 |
| 2007-07-27 | 597 | 599 | 585 | 592 | 1,528,000 | 1,184 |
| 2007-07-26 | 605 | 611 | 604 | 606 | 634,000 | 1,212 |
| 2007-07-25 | 611 | 612 | 606 | 607 | 695,000 | 1,214 |
| 2007-07-24 | 614 | 614 | 605 | 610 | 913,000 | 1,220 |
| 2007-07-23 | 614 | 618 | 609 | 614 | 1,340,000 | 1,228 |
| 2007-07-20 | 613 | 620 | 611 | 614 | 1,517,000 | 1,228 |
| 2007-07-19 | 612 | 616 | 608 | 616 | 1,310,000 | 1,232 |
| 2007-07-18 | 608 | 609 | 601 | 606 | 1,054,000 | 1,212 |
| 2007-07-17 | 607 | 612 | 604 | 610 | 1,549,000 | 1,220 |
| 2007-07-13 | 608 | 610 | 602 | 605 | 1,712,000 | 1,210 |
| 2007-07-12 | 607 | 611 | 601 | 604 | 1,462,000 | 1,208 |
| 2007-07-11 | 606 | 607 | 598 | 600 | 1,367,000 | 1,200 |
| 2007-07-10 | 617 | 622 | 606 | 609 | 1,732,000 | 1,218 |
| 2007-07-09 | 617 | 624 | 616 | 623 | 849,000 | 1,246 |
| 2007-07-06 | 621 | 624 | 615 | 616 | 1,127,000 | 1,232 |
| 2007-07-05 | 623 | 627 | 622 | 626 | 981,000 | 1,252 |
| 2007-07-04 | 622 | 625 | 619 | 619 | 848,000 | 1,238 |
| 2007-07-03 | 629 | 630 | 621 | 621 | 1,280,000 | 1,242 |
| 2007-07-02 | 639 | 639 | 629 | 629 | 1,335,000 | 1,258 |
| 2007-06-29 | 627 | 637 | 623 | 635 | 2,523,000 | 1,270 |
| 2007-06-28 | 610 | 619 | 609 | 619 | 849,000 | 1,238 |
| 2007-06-27 | 612 | 615 | 607 | 608 | 1,278,000 | 1,216 |
| 2007-06-26 | 615 | 618 | 612 | 613 | 931,000 | 1,226 |
| 2007-06-25 | 617 | 621 | 611 | 611 | 1,231,000 | 1,222 |
| 2007-06-22 | 620 | 623 | 616 | 617 | 1,020,000 | 1,234 |
| 2007-06-21 | 620 | 625 | 616 | 620 | 1,209,000 | 1,240 |
| 2007-06-20 | 627 | 629 | 623 | 625 | 2,031,000 | 1,250 |
| 2007-06-19 | 621 | 626 | 619 | 623 | 1,727,000 | 1,246 |
| 2007-06-18 | 619 | 621 | 616 | 617 | 910,000 | 1,234 |
| 2007-06-15 | 620 | 621 | 611 | 611 | 1,332,000 | 1,222 |
| 2007-06-14 | 620 | 624 | 617 | 619 | 1,036,000 | 1,238 |
| 2007-06-13 | 619 | 622 | 614 | 619 | 1,705,000 | 1,238 |
| 2007-06-12 | 628 | 632 | 616 | 618 | 1,449,000 | 1,236 |
| 2007-06-11 | 629 | 630 | 624 | 626 | 1,095,000 | 1,252 |
| 2007-06-08 | 626 | 628 | 622 | 625 | 3,882,000 | 1,250 |
| 2007-06-07 | 627 | 629 | 622 | 629 | 1,918,000 | 1,258 |
| 2007-06-06 | 645 | 646 | 636 | 637 | 1,188,000 | 1,274 |
| 2007-06-05 | 650 | 652 | 645 | 647 | 985,000 | 1,294 |
| 2007-06-04 | 652 | 653 | 649 | 649 | 1,174,000 | 1,298 |
| 2007-06-01 | 650 | 655 | 648 | 651 | 1,016,000 | 1,302 |
| 2007-05-31 | 655 | 656 | 647 | 648 | 1,970,000 | 1,296 |
| 2007-05-30 | 652 | 654 | 641 | 645 | 1,237,000 | 1,290 |
| 2007-05-29 | 646 | 654 | 644 | 651 | 682,000 | 1,302 |
| 2007-05-28 | 642 | 651 | 640 | 645 | 936,000 | 1,290 |
| 2007-05-25 | 639 | 644 | 634 | 639 | 1,164,000 | 1,278 |
| 2007-05-24 | 655 | 657 | 644 | 644 | 1,467,000 | 1,288 |
| 2007-05-23 | 650 | 658 | 649 | 656 | 1,221,000 | 1,312 |
| 2007-05-22 | 650 | 652 | 638 | 650 | 2,499,000 | 1,300 |
| 2007-05-21 | 667 | 667 | 647 | 654 | 1,762,000 | 1,308 |
| 2007-05-18 | 672 | 676 | 665 | 667 | 1,336,000 | 1,334 |
| 2007-05-17 | 691 | 692 | 670 | 672 | 1,689,000 | 1,344 |
| 2007-05-16 | 690 | 697 | 681 | 695 | 1,504,000 | 1,390 |
| 2007-05-15 | 708 | 708 | 693 | 697 | 1,470,000 | 1,394 |
| 2007-05-14 | 720 | 723 | 704 | 709 | 1,417,000 | 1,418 |
| 2007-05-11 | 723 | 727 | 712 | 716 | 1,290,000 | 1,432 |
| 2007-05-10 | 721 | 725 | 716 | 722 | 769,000 | 1,444 |
| 2007-05-09 | 718 | 721 | 714 | 717 | 774,000 | 1,434 |
| 2007-05-08 | 727 | 733 | 713 | 715 | 1,208,000 | 1,430 |
| 2007-05-07 | 732 | 741 | 730 | 731 | 976,000 | 1,462 |
| 2007-05-02 | 721 | 727 | 720 | 723 | 648,000 | 1,446 |
| 2007-05-01 | 723 | 724 | 716 | 718 | 780,000 | 1,436 |
| 2007-04-27 | 719 | 725 | 712 | 719 | 1,325,000 | 1,438 |
| 2007-04-26 | 736 | 736 | 727 | 728 | 681,000 | 1,456 |
| 2007-04-25 | 727 | 727 | 718 | 720 | 844,000 | 1,440 |
| 2007-04-24 | 721 | 727 | 707 | 725 | 1,004,000 | 1,450 |
| 2007-04-23 | 728 | 732 | 717 | 728 | 1,422,000 | 1,456 |
| 2007-04-20 | 712 | 718 | 712 | 715 | 996,000 | 1,430 |
| 2007-04-19 | 722 | 723 | 705 | 712 | 1,626,000 | 1,424 |
| 2007-04-18 | 722 | 732 | 717 | 728 | 1,053,000 | 1,456 |
| 2007-04-17 | 733 | 734 | 715 | 717 | 1,236,000 | 1,434 |
| 2007-04-16 | 724 | 734 | 723 | 723 | 1,211,000 | 1,446 |
| 2007-04-13 | 722 | 729 | 715 | 718 | 1,285,000 | 1,436 |
| 2007-04-12 | 718 | 723 | 711 | 716 | 701,000 | 1,432 |
| 2007-04-11 | 730 | 730 | 722 | 724 | 999,000 | 1,448 |
| 2007-04-10 | 712 | 732 | 709 | 728 | 1,622,000 | 1,456 |
| 2007-04-09 | 707 | 721 | 707 | 716 | 824,000 | 1,432 |
| 2007-04-06 | 700 | 706 | 698 | 702 | 612,000 | 1,404 |
| 2007-04-05 | 695 | 703 | 695 | 701 | 822,000 | 1,402 |
| 2007-04-04 | 692 | 700 | 691 | 697 | 940,000 | 1,394 |
| 2007-04-03 | 691 | 692 | 685 | 691 | 875,000 | 1,382 |
| 2007-04-02 | 693 | 705 | 687 | 690 | 1,390,000 | 1,380 |
| 2007-03-30 | 696 | 698 | 687 | 689 | 697,000 | 1,378 |
| 2007-03-29 | 690 | 694 | 684 | 691 | 824,000 | 1,382 |
| 2007-03-28 | 695 | 702 | 689 | 695 | 1,201,000 | 1,390 |
| 2007-03-27 | 689 | 704 | 686 | 695 | 866,000 | 1,390 |
| 2007-03-26 | 705 | 705 | 699 | 702 | 684,000 | 1,404 |
| 2007-03-23 | 705 | 706 | 694 | 698 | 890,000 | 1,396 |
| 2007-03-22 | 700 | 705 | 695 | 698 | 977,000 | 1,396 |
| 2007-03-20 | 689 | 695 | 686 | 686 | 719,000 | 1,372 |
| 2007-03-19 | 674 | 687 | 674 | 684 | 1,345,000 | 1,368 |
| 2007-03-16 | 680 | 687 | 675 | 679 | 1,337,000 | 1,358 |
| 2007-03-15 | 680 | 688 | 680 | 681 | 1,330,000 | 1,362 |
| 2007-03-14 | 676 | 680 | 671 | 678 | 1,610,000 | 1,356 |
| 2007-03-13 | 694 | 697 | 689 | 694 | 1,482,000 | 1,388 |
| 2007-03-12 | 682 | 693 | 680 | 690 | 1,751,000 | 1,380 |
| 2007-03-09 | 692 | 692 | 673 | 677 | 5,132,000 | 1,354 |
| 2007-03-08 | 680 | 688 | 666 | 687 | 2,393,000 | 1,374 |
| 2007-03-07 | 700 | 703 | 682 | 684 | 2,700,000 | 1,368 |
| 2007-03-06 | 675 | 682 | 671 | 680 | 1,655,000 | 1,360 |
| 2007-03-05 | 685 | 690 | 676 | 680 | 1,573,000 | 1,360 |
| 2007-03-02 | 715 | 715 | 699 | 703 | 1,620,000 | 1,406 |
| 2007-03-01 | 714 | 718 | 703 | 717 | 2,142,000 | 1,434 |
| 2007-02-28 | 706 | 734 | 705 | 722 | 2,119,000 | 1,444 |
| 2007-02-27 | 742 | 744 | 732 | 735 | 832,000 | 1,470 |
| 2007-02-26 | 733 | 745 | 732 | 739 | 1,333,000 | 1,478 |
| 2007-02-23 | 735 | 741 | 729 | 738 | 1,706,000 | 1,476 |
| 2007-02-22 | 769 | 769 | 747 | 749 | 2,012,000 | 1,498 |
| 2007-02-21 | 784 | 784 | 758 | 764 | 3,130,000 | 1,528 |
| 2007-02-20 | 744 | 753 | 742 | 753 | 1,880,000 | 1,506 |
| 2007-02-19 | 734 | 735 | 727 | 733 | 760,000 | 1,466 |
| 2007-02-16 | 719 | 741 | 715 | 736 | 1,429,000 | 1,472 |
| 2007-02-15 | 705 | 725 | 699 | 724 | 1,760,000 | 1,448 |
| 2007-02-14 | 715 | 730 | 714 | 727 | 2,202,000 | 1,454 |
| 2007-02-13 | 708 | 719 | 707 | 714 | 1,838,000 | 1,428 |
| 2007-02-09 | 689 | 707 | 686 | 702 | 3,609,000 | 1,404 |
| 2007-02-08 | 678 | 692 | 671 | 688 | 2,858,000 | 1,376 |
| 2007-02-07 | 663 | 673 | 657 | 672 | 2,297,000 | 1,344 |
| 2007-02-06 | 653 | 684 | 648 | 667 | 4,486,000 | 1,334 |
| 2007-02-05 | 660 | 663 | 655 | 658 | 1,496,000 | 1,316 |
| 2007-02-02 | 670 | 673 | 667 | 669 | 731,000 | 1,338 |
| 2007-02-01 | 659 | 671 | 655 | 669 | 1,223,000 | 1,338 |
| 2007-01-31 | 665 | 671 | 657 | 660 | 1,551,000 | 1,320 |
| 2007-01-30 | 662 | 667 | 657 | 663 | 1,202,000 | 1,326 |
| 2007-01-29 | 657 | 663 | 654 | 663 | 790,000 | 1,326 |
| 2007-01-26 | 649 | 663 | 649 | 662 | 1,232,000 | 1,324 |
| 2007-01-25 | 663 | 667 | 660 | 662 | 832,000 | 1,324 |
| 2007-01-24 | 662 | 673 | 661 | 666 | 1,565,000 | 1,332 |
| 2007-01-23 | 649 | 656 | 648 | 654 | 1,151,000 | 1,308 |
| 2007-01-22 | 655 | 660 | 652 | 659 | 1,216,000 | 1,318 |
| 2007-01-19 | 651 | 655 | 646 | 649 | 1,469,000 | 1,298 |
| 2007-01-18 | 657 | 661 | 649 | 653 | 2,268,000 | 1,306 |
| 2007-01-17 | 657 | 667 | 647 | 663 | 1,369,000 | 1,326 |
| 2007-01-16 | 666 | 675 | 662 | 663 | 834,000 | 1,326 |
| 2007-01-15 | 670 | 681 | 670 | 672 | 817,000 | 1,344 |
| 2007-01-12 | 657 | 678 | 657 | 670 | 1,565,000 | 1,340 |
| 2007-01-11 | 662 | 672 | 652 | 654 | 1,040,000 | 1,308 |
| 2007-01-10 | 674 | 682 | 658 | 661 | 1,356,000 | 1,322 |
| 2007-01-09 | 669 | 681 | 665 | 678 | 1,211,000 | 1,356 |
| 2007-01-05 | 684 | 687 | 670 | 674 | 1,383,000 | 1,348 |
| 2007-01-04 | 676 | 694 | 676 | 680 | 857,000 | 1,360 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
