2871 (株)ニチレイ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 409 | 425 | 409 | 425 | 1,260,000 | 850 |
| 2008-12-29 | 417 | 418 | 411 | 415 | 792,000 | 830 |
| 2008-12-26 | 414 | 423 | 414 | 422 | 262,000 | 844 |
| 2008-12-25 | 410 | 415 | 408 | 414 | 171,000 | 828 |
| 2008-12-24 | 411 | 417 | 408 | 411 | 460,000 | 822 |
| 2008-12-22 | 410 | 422 | 409 | 421 | 734,000 | 842 |
| 2008-12-19 | 418 | 424 | 408 | 414 | 944,000 | 828 |
| 2008-12-18 | 405 | 423 | 405 | 418 | 1,747,000 | 836 |
| 2008-12-17 | 411 | 411 | 395 | 403 | 1,629,000 | 806 |
| 2008-12-16 | 414 | 415 | 407 | 413 | 647,000 | 826 |
| 2008-12-15 | 419 | 421 | 414 | 417 | 914,000 | 834 |
| 2008-12-12 | 400 | 409 | 383 | 394 | 3,574,000 | 788 |
| 2008-12-11 | 416 | 420 | 407 | 420 | 1,012,000 | 840 |
| 2008-12-10 | 412 | 426 | 409 | 421 | 1,426,000 | 842 |
| 2008-12-09 | 405 | 418 | 403 | 413 | 1,417,000 | 826 |
| 2008-12-08 | 393 | 407 | 389 | 405 | 1,100,000 | 810 |
| 2008-12-05 | 389 | 398 | 387 | 392 | 1,564,000 | 784 |
| 2008-12-04 | 370 | 390 | 370 | 390 | 2,056,000 | 780 |
| 2008-12-03 | 373 | 377 | 364 | 369 | 1,993,000 | 738 |
| 2008-12-02 | 371 | 379 | 367 | 368 | 1,616,000 | 736 |
| 2008-12-01 | 395 | 398 | 387 | 395 | 1,159,000 | 790 |
| 2008-11-28 | 403 | 405 | 393 | 398 | 847,000 | 796 |
| 2008-11-27 | 401 | 406 | 396 | 402 | 1,167,000 | 804 |
| 2008-11-26 | 393 | 396 | 383 | 389 | 1,468,000 | 778 |
| 2008-11-25 | 384 | 403 | 379 | 402 | 2,110,000 | 804 |
| 2008-11-21 | 365 | 371 | 358 | 366 | 3,088,000 | 732 |
| 2008-11-20 | 412 | 415 | 385 | 385 | 2,557,000 | 770 |
| 2008-11-19 | 422 | 427 | 413 | 427 | 1,205,000 | 854 |
| 2008-11-18 | 413 | 427 | 413 | 425 | 1,323,000 | 850 |
| 2008-11-17 | 415 | 433 | 408 | 423 | 1,140,000 | 846 |
| 2008-11-14 | 427 | 427 | 417 | 421 | 2,185,000 | 842 |
| 2008-11-13 | 402 | 421 | 398 | 408 | 1,893,000 | 816 |
| 2008-11-12 | 408 | 423 | 403 | 420 | 2,024,000 | 840 |
| 2008-11-11 | 416 | 420 | 402 | 415 | 1,868,000 | 830 |
| 2008-11-10 | 425 | 433 | 404 | 411 | 2,638,000 | 822 |
| 2008-11-07 | 410 | 432 | 405 | 422 | 3,464,000 | 844 |
| 2008-11-06 | 415 | 424 | 404 | 405 | 2,309,000 | 810 |
| 2008-11-05 | 460 | 460 | 415 | 434 | 2,866,000 | 868 |
| 2008-11-04 | 435 | 440 | 426 | 440 | 2,131,000 | 880 |
| 2008-10-31 | 425 | 435 | 410 | 410 | 3,209,000 | 820 |
| 2008-10-30 | 375 | 423 | 374 | 422 | 5,788,000 | 844 |
| 2008-10-29 | 374 | 389 | 355 | 375 | 7,377,000 | 750 |
| 2008-10-28 | 401 | 416 | 384 | 394 | 4,023,000 | 788 |
| 2008-10-27 | 425 | 431 | 391 | 396 | 4,117,000 | 792 |
| 2008-10-24 | 436 | 442 | 405 | 405 | 3,770,000 | 810 |
| 2008-10-23 | 430 | 440 | 403 | 435 | 5,446,000 | 870 |
| 2008-10-22 | 453 | 465 | 436 | 450 | 3,253,000 | 900 |
| 2008-10-21 | 505 | 509 | 477 | 488 | 2,403,000 | 976 |
| 2008-10-20 | 467 | 493 | 451 | 491 | 3,978,000 | 982 |
| 2008-10-17 | 434 | 465 | 434 | 457 | 3,128,000 | 914 |
| 2008-10-16 | 422 | 452 | 422 | 423 | 4,414,000 | 846 |
| 2008-10-15 | 455 | 472 | 425 | 467 | 4,948,000 | 934 |
| 2008-10-14 | 470 | 503 | 464 | 500 | 1,824,000 | 1,000 |
| 2008-10-10 | 435 | 454 | 422 | 435 | 4,884,000 | 870 |
| 2008-10-09 | 491 | 506 | 484 | 495 | 2,822,000 | 990 |
| 2008-10-08 | 521 | 533 | 496 | 496 | 2,508,000 | 992 |
| 2008-10-07 | 570 | 578 | 547 | 547 | 2,483,000 | 1,094 |
| 2008-10-06 | 592 | 599 | 561 | 567 | 1,980,000 | 1,134 |
| 2008-10-03 | 572 | 606 | 564 | 592 | 2,498,000 | 1,184 |
| 2008-10-02 | 563 | 570 | 559 | 564 | 1,627,000 | 1,128 |
| 2008-10-01 | 561 | 562 | 544 | 559 | 1,645,000 | 1,118 |
| 2008-09-30 | 546 | 556 | 536 | 552 | 1,701,000 | 1,104 |
| 2008-09-29 | 546 | 564 | 545 | 556 | 1,444,000 | 1,112 |
| 2008-09-26 | 536 | 540 | 526 | 536 | 1,031,000 | 1,072 |
| 2008-09-25 | 525 | 544 | 523 | 536 | 704,000 | 1,072 |
| 2008-09-24 | 523 | 541 | 520 | 536 | 2,368,000 | 1,072 |
| 2008-09-22 | 525 | 543 | 525 | 531 | 765,000 | 1,062 |
| 2008-09-19 | 540 | 541 | 521 | 535 | 1,876,000 | 1,070 |
| 2008-09-18 | 536 | 553 | 530 | 549 | 1,374,000 | 1,098 |
| 2008-09-17 | 586 | 586 | 546 | 556 | 2,030,000 | 1,112 |
| 2008-09-16 | 534 | 574 | 534 | 566 | 2,087,000 | 1,132 |
| 2008-09-12 | 597 | 597 | 572 | 580 | 3,179,000 | 1,160 |
| 2008-09-11 | 593 | 599 | 585 | 587 | 825,000 | 1,174 |
| 2008-09-10 | 592 | 606 | 591 | 603 | 1,300,000 | 1,206 |
| 2008-09-09 | 590 | 604 | 585 | 602 | 782,000 | 1,204 |
| 2008-09-08 | 604 | 609 | 590 | 598 | 897,000 | 1,196 |
| 2008-09-05 | 597 | 611 | 593 | 594 | 1,200,000 | 1,188 |
| 2008-09-04 | 613 | 617 | 608 | 613 | 1,028,000 | 1,226 |
| 2008-09-03 | 613 | 622 | 607 | 620 | 1,053,000 | 1,240 |
| 2008-09-02 | 616 | 622 | 597 | 603 | 1,222,000 | 1,206 |
| 2008-09-01 | 615 | 621 | 611 | 617 | 777,000 | 1,234 |
| 2008-08-29 | 624 | 627 | 615 | 625 | 1,195,000 | 1,250 |
| 2008-08-28 | 610 | 614 | 606 | 614 | 953,000 | 1,228 |
| 2008-08-27 | 608 | 624 | 604 | 624 | 1,120,000 | 1,248 |
| 2008-08-26 | 603 | 612 | 599 | 609 | 760,000 | 1,218 |
| 2008-08-25 | 618 | 619 | 609 | 609 | 1,237,000 | 1,218 |
| 2008-08-22 | 587 | 600 | 578 | 598 | 1,397,000 | 1,196 |
| 2008-08-21 | 579 | 583 | 574 | 582 | 705,000 | 1,164 |
| 2008-08-20 | 568 | 594 | 568 | 587 | 919,000 | 1,174 |
| 2008-08-19 | 575 | 585 | 566 | 578 | 818,000 | 1,156 |
| 2008-08-18 | 578 | 595 | 576 | 585 | 912,000 | 1,170 |
| 2008-08-15 | 585 | 585 | 575 | 585 | 819,000 | 1,170 |
| 2008-08-14 | 581 | 591 | 570 | 585 | 1,458,000 | 1,170 |
| 2008-08-13 | 574 | 583 | 569 | 576 | 1,269,000 | 1,152 |
| 2008-08-12 | 590 | 594 | 583 | 588 | 1,235,000 | 1,176 |
| 2008-08-11 | 604 | 615 | 601 | 602 | 765,000 | 1,204 |
| 2008-08-08 | 602 | 603 | 589 | 599 | 2,060,000 | 1,198 |
| 2008-08-07 | 609 | 609 | 595 | 604 | 1,324,000 | 1,208 |
| 2008-08-06 | 615 | 618 | 605 | 606 | 1,488,000 | 1,212 |
| 2008-08-05 | 616 | 625 | 596 | 605 | 2,481,000 | 1,210 |
| 2008-08-04 | 639 | 644 | 636 | 636 | 1,415,000 | 1,272 |
| 2008-08-01 | 633 | 640 | 631 | 635 | 1,765,000 | 1,270 |
| 2008-07-31 | 614 | 636 | 614 | 635 | 3,041,000 | 1,270 |
| 2008-07-30 | 589 | 614 | 589 | 605 | 2,468,000 | 1,210 |
| 2008-07-29 | 563 | 582 | 556 | 579 | 1,459,000 | 1,158 |
| 2008-07-28 | 564 | 570 | 560 | 570 | 720,000 | 1,140 |
| 2008-07-25 | 553 | 566 | 553 | 557 | 1,031,000 | 1,114 |
| 2008-07-24 | 549 | 555 | 542 | 555 | 999,000 | 1,110 |
| 2008-07-23 | 553 | 554 | 544 | 548 | 914,000 | 1,096 |
| 2008-07-22 | 543 | 551 | 538 | 551 | 967,000 | 1,102 |
| 2008-07-18 | 541 | 541 | 527 | 533 | 1,437,000 | 1,066 |
| 2008-07-17 | 541 | 543 | 534 | 542 | 843,000 | 1,084 |
| 2008-07-16 | 533 | 546 | 532 | 544 | 1,247,000 | 1,088 |
| 2008-07-15 | 535 | 535 | 528 | 533 | 1,089,000 | 1,066 |
| 2008-07-14 | 538 | 547 | 536 | 538 | 1,067,000 | 1,076 |
| 2008-07-11 | 549 | 550 | 536 | 543 | 2,306,000 | 1,086 |
| 2008-07-10 | 540 | 554 | 540 | 546 | 1,503,000 | 1,092 |
| 2008-07-09 | 545 | 549 | 540 | 544 | 1,433,000 | 1,088 |
| 2008-07-08 | 541 | 550 | 531 | 538 | 1,509,000 | 1,076 |
| 2008-07-07 | 547 | 552 | 542 | 547 | 1,531,000 | 1,094 |
| 2008-07-04 | 550 | 550 | 539 | 547 | 1,412,000 | 1,094 |
| 2008-07-03 | 534 | 553 | 534 | 548 | 2,746,000 | 1,096 |
| 2008-07-02 | 542 | 545 | 532 | 541 | 2,224,000 | 1,082 |
| 2008-07-01 | 548 | 561 | 548 | 555 | 1,899,000 | 1,110 |
| 2008-06-30 | 555 | 556 | 544 | 545 | 1,564,000 | 1,090 |
| 2008-06-27 | 541 | 556 | 541 | 554 | 1,770,000 | 1,108 |
| 2008-06-26 | 544 | 557 | 543 | 551 | 1,995,000 | 1,102 |
| 2008-06-25 | 535 | 544 | 528 | 544 | 1,653,000 | 1,088 |
| 2008-06-24 | 524 | 536 | 523 | 531 | 3,044,000 | 1,062 |
| 2008-06-23 | 516 | 528 | 510 | 520 | 1,762,000 | 1,040 |
| 2008-06-20 | 523 | 531 | 518 | 523 | 2,922,000 | 1,046 |
| 2008-06-19 | 511 | 526 | 510 | 517 | 2,173,000 | 1,034 |
| 2008-06-18 | 510 | 520 | 503 | 515 | 1,682,000 | 1,030 |
| 2008-06-17 | 514 | 515 | 508 | 512 | 1,251,000 | 1,024 |
| 2008-06-16 | 505 | 515 | 500 | 508 | 1,738,000 | 1,016 |
| 2008-06-13 | 510 | 512 | 496 | 504 | 7,887,000 | 1,008 |
| 2008-06-12 | 477 | 488 | 475 | 487 | 2,434,000 | 974 |
| 2008-06-11 | 488 | 489 | 482 | 487 | 2,025,000 | 974 |
| 2008-06-10 | 490 | 490 | 475 | 481 | 1,784,000 | 962 |
| 2008-06-09 | 481 | 488 | 477 | 485 | 1,351,000 | 970 |
| 2008-06-06 | 503 | 503 | 492 | 493 | 1,669,000 | 986 |
| 2008-06-05 | 491 | 500 | 487 | 496 | 1,717,000 | 992 |
| 2008-06-04 | 487 | 504 | 486 | 494 | 2,365,000 | 988 |
| 2008-06-03 | 488 | 493 | 484 | 491 | 2,288,000 | 982 |
| 2008-06-02 | 490 | 498 | 480 | 490 | 2,783,000 | 980 |
| 2008-05-30 | 510 | 515 | 443 | 488 | 9,210,000 | 976 |
| 2008-05-29 | 497 | 516 | 488 | 511 | 2,581,000 | 1,022 |
| 2008-05-28 | 509 | 515 | 501 | 502 | 1,619,000 | 1,004 |
| 2008-05-27 | 500 | 512 | 500 | 509 | 1,228,000 | 1,018 |
| 2008-05-26 | 509 | 509 | 500 | 505 | 1,535,000 | 1,010 |
| 2008-05-23 | 509 | 526 | 507 | 522 | 2,064,000 | 1,044 |
| 2008-05-22 | 519 | 521 | 508 | 519 | 1,499,000 | 1,038 |
| 2008-05-21 | 512 | 536 | 512 | 529 | 1,851,000 | 1,058 |
| 2008-05-20 | 520 | 532 | 514 | 520 | 3,228,000 | 1,040 |
| 2008-05-19 | 529 | 543 | 529 | 534 | 1,717,000 | 1,068 |
| 2008-05-16 | 531 | 536 | 522 | 526 | 1,622,000 | 1,052 |
| 2008-05-15 | 510 | 532 | 510 | 527 | 2,869,000 | 1,054 |
| 2008-05-14 | 501 | 507 | 495 | 502 | 2,037,000 | 1,004 |
| 2008-05-13 | 489 | 506 | 489 | 500 | 4,045,000 | 1,000 |
| 2008-05-12 | 467 | 492 | 467 | 489 | 2,300,000 | 978 |
| 2008-05-09 | 478 | 483 | 469 | 472 | 1,821,000 | 944 |
| 2008-05-08 | 478 | 485 | 476 | 478 | 851,000 | 956 |
| 2008-05-07 | 489 | 490 | 472 | 477 | 1,374,000 | 954 |
| 2008-05-02 | 493 | 496 | 484 | 484 | 998,000 | 968 |
| 2008-05-01 | 486 | 491 | 484 | 484 | 718,000 | 968 |
| 2008-04-30 | 486 | 498 | 479 | 491 | 1,288,000 | 982 |
| 2008-04-28 | 503 | 506 | 491 | 493 | 1,333,000 | 986 |
| 2008-04-25 | 495 | 507 | 495 | 502 | 1,233,000 | 1,004 |
| 2008-04-24 | 497 | 499 | 490 | 494 | 1,385,000 | 988 |
| 2008-04-23 | 506 | 510 | 498 | 506 | 1,100,000 | 1,012 |
| 2008-04-22 | 502 | 505 | 495 | 504 | 804,000 | 1,008 |
| 2008-04-21 | 514 | 514 | 495 | 499 | 958,000 | 998 |
| 2008-04-18 | 509 | 512 | 501 | 505 | 756,000 | 1,010 |
| 2008-04-17 | 521 | 521 | 505 | 506 | 1,326,000 | 1,012 |
| 2008-04-16 | 506 | 517 | 499 | 516 | 1,434,000 | 1,032 |
| 2008-04-15 | 508 | 512 | 497 | 501 | 1,287,000 | 1,002 |
| 2008-04-14 | 507 | 512 | 502 | 506 | 866,000 | 1,012 |
| 2008-04-11 | 513 | 517 | 508 | 514 | 2,277,000 | 1,028 |
| 2008-04-10 | 509 | 514 | 505 | 507 | 2,658,000 | 1,014 |
| 2008-04-09 | 509 | 517 | 501 | 502 | 2,750,000 | 1,004 |
| 2008-04-08 | 494 | 506 | 492 | 502 | 1,364,000 | 1,004 |
| 2008-04-07 | 483 | 495 | 479 | 494 | 1,361,000 | 988 |
| 2008-04-04 | 489 | 496 | 480 | 487 | 2,025,000 | 974 |
| 2008-04-03 | 491 | 499 | 486 | 498 | 877,000 | 996 |
| 2008-04-02 | 495 | 495 | 486 | 489 | 1,075,000 | 978 |
| 2008-04-01 | 480 | 489 | 471 | 480 | 1,275,000 | 960 |
| 2008-03-31 | 481 | 483 | 472 | 479 | 1,507,000 | 958 |
| 2008-03-28 | 469 | 495 | 469 | 486 | 2,316,000 | 972 |
| 2008-03-27 | 475 | 475 | 458 | 468 | 2,349,000 | 936 |
| 2008-03-26 | 486 | 491 | 473 | 485 | 1,725,000 | 970 |
| 2008-03-25 | 495 | 496 | 475 | 489 | 2,595,000 | 978 |
| 2008-03-24 | 514 | 515 | 484 | 489 | 2,220,000 | 978 |
| 2008-03-21 | 506 | 520 | 504 | 517 | 1,210,000 | 1,034 |
| 2008-03-19 | 511 | 511 | 492 | 504 | 1,412,000 | 1,008 |
| 2008-03-18 | 486 | 496 | 485 | 496 | 1,759,000 | 992 |
| 2008-03-17 | 501 | 505 | 482 | 486 | 2,515,000 | 972 |
| 2008-03-14 | 511 | 515 | 506 | 511 | 5,795,000 | 1,022 |
| 2008-03-13 | 507 | 514 | 504 | 507 | 2,937,000 | 1,014 |
| 2008-03-12 | 534 | 534 | 511 | 513 | 2,374,000 | 1,026 |
| 2008-03-11 | 511 | 521 | 510 | 519 | 1,692,000 | 1,038 |
| 2008-03-10 | 514 | 526 | 514 | 520 | 1,483,000 | 1,040 |
| 2008-03-07 | 514 | 528 | 513 | 519 | 1,619,000 | 1,038 |
| 2008-03-06 | 516 | 533 | 515 | 531 | 2,263,000 | 1,062 |
| 2008-03-05 | 511 | 530 | 510 | 516 | 3,370,000 | 1,032 |
| 2008-03-04 | 512 | 512 | 498 | 500 | 1,736,000 | 1,000 |
| 2008-03-03 | 506 | 519 | 502 | 511 | 1,678,000 | 1,022 |
| 2008-02-29 | 522 | 522 | 510 | 520 | 1,714,000 | 1,040 |
| 2008-02-28 | 523 | 525 | 514 | 521 | 1,743,000 | 1,042 |
| 2008-02-27 | 538 | 542 | 527 | 530 | 2,059,000 | 1,060 |
| 2008-02-26 | 556 | 558 | 528 | 530 | 2,033,000 | 1,060 |
| 2008-02-25 | 535 | 554 | 535 | 551 | 2,241,000 | 1,102 |
| 2008-02-22 | 534 | 535 | 519 | 530 | 3,006,000 | 1,060 |
| 2008-02-21 | 542 | 551 | 535 | 545 | 3,007,000 | 1,090 |
| 2008-02-20 | 556 | 558 | 541 | 544 | 1,987,000 | 1,088 |
| 2008-02-19 | 562 | 564 | 552 | 555 | 1,484,000 | 1,110 |
| 2008-02-18 | 565 | 570 | 561 | 561 | 1,674,000 | 1,122 |
| 2008-02-15 | 551 | 562 | 547 | 556 | 3,774,000 | 1,112 |
| 2008-02-14 | 566 | 577 | 557 | 571 | 3,635,000 | 1,142 |
| 2008-02-13 | 559 | 570 | 549 | 553 | 3,769,000 | 1,106 |
| 2008-02-12 | 547 | 557 | 541 | 553 | 3,813,000 | 1,106 |
| 2008-02-08 | 530 | 549 | 530 | 537 | 4,184,000 | 1,074 |
| 2008-02-07 | 513 | 543 | 512 | 536 | 6,358,000 | 1,072 |
| 2008-02-06 | 485 | 512 | 484 | 498 | 4,529,000 | 996 |
| 2008-02-05 | 486 | 503 | 476 | 498 | 1,963,000 | 996 |
| 2008-02-04 | 494 | 500 | 489 | 491 | 1,572,000 | 982 |
| 2008-02-01 | 498 | 500 | 487 | 496 | 1,731,000 | 992 |
| 2008-01-31 | 478 | 497 | 478 | 494 | 3,242,000 | 988 |
| 2008-01-30 | 515 | 515 | 497 | 502 | 2,105,000 | 1,004 |
| 2008-01-29 | 485 | 508 | 484 | 507 | 2,857,000 | 1,014 |
| 2008-01-28 | 480 | 493 | 479 | 484 | 2,568,000 | 968 |
| 2008-01-25 | 472 | 486 | 472 | 485 | 1,838,000 | 970 |
| 2008-01-24 | 458 | 468 | 457 | 464 | 2,597,000 | 928 |
| 2008-01-23 | 460 | 464 | 439 | 450 | 2,775,000 | 900 |
| 2008-01-22 | 473 | 478 | 456 | 458 | 2,499,000 | 916 |
| 2008-01-21 | 493 | 498 | 479 | 480 | 2,275,000 | 960 |
| 2008-01-18 | 483 | 494 | 472 | 492 | 3,376,000 | 984 |
| 2008-01-17 | 465 | 492 | 463 | 488 | 4,240,000 | 976 |
| 2008-01-16 | 476 | 489 | 467 | 468 | 4,242,000 | 936 |
| 2008-01-15 | 472 | 477 | 470 | 475 | 3,021,000 | 950 |
| 2008-01-11 | 458 | 480 | 454 | 477 | 5,628,000 | 954 |
| 2008-01-10 | 444 | 445 | 436 | 444 | 1,948,000 | 888 |
| 2008-01-09 | 435 | 453 | 428 | 449 | 2,153,000 | 898 |
| 2008-01-08 | 441 | 453 | 435 | 450 | 1,593,000 | 900 |
| 2008-01-07 | 441 | 442 | 432 | 440 | 1,221,000 | 880 |
| 2008-01-04 | 452 | 452 | 437 | 441 | 872,000 | 882 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
