2871 (株)ニチレイ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 328 | 330 | 322 | 322 | 650,000 | 644 |
| 2009-12-29 | 327 | 327 | 323 | 327 | 752,000 | 654 |
| 2009-12-28 | 324 | 327 | 323 | 327 | 900,000 | 654 |
| 2009-12-25 | 324 | 324 | 321 | 321 | 620,000 | 642 |
| 2009-12-24 | 321 | 324 | 319 | 324 | 1,324,000 | 648 |
| 2009-12-22 | 320 | 320 | 315 | 318 | 1,015,000 | 636 |
| 2009-12-21 | 315 | 320 | 314 | 318 | 1,097,000 | 636 |
| 2009-12-18 | 312 | 313 | 309 | 313 | 1,242,000 | 626 |
| 2009-12-17 | 314 | 315 | 309 | 310 | 1,056,000 | 620 |
| 2009-12-16 | 310 | 313 | 308 | 313 | 995,000 | 626 |
| 2009-12-15 | 312 | 312 | 307 | 309 | 1,069,000 | 618 |
| 2009-12-14 | 312 | 315 | 307 | 311 | 1,889,000 | 622 |
| 2009-12-11 | 314 | 315 | 307 | 312 | 4,252,000 | 624 |
| 2009-12-10 | 320 | 324 | 312 | 314 | 3,335,000 | 628 |
| 2009-12-09 | 327 | 330 | 326 | 328 | 718,000 | 656 |
| 2009-12-08 | 336 | 336 | 328 | 330 | 1,003,000 | 660 |
| 2009-12-07 | 341 | 342 | 336 | 338 | 849,000 | 676 |
| 2009-12-04 | 334 | 336 | 331 | 332 | 583,000 | 664 |
| 2009-12-03 | 328 | 336 | 328 | 336 | 1,015,000 | 672 |
| 2009-12-02 | 323 | 329 | 323 | 327 | 875,000 | 654 |
| 2009-12-01 | 324 | 326 | 319 | 324 | 1,368,000 | 648 |
| 2009-11-30 | 320 | 324 | 315 | 323 | 1,148,000 | 646 |
| 2009-11-27 | 318 | 321 | 316 | 318 | 1,068,000 | 636 |
| 2009-11-26 | 323 | 324 | 321 | 322 | 661,000 | 644 |
| 2009-11-25 | 323 | 327 | 322 | 327 | 1,161,000 | 654 |
| 2009-11-24 | 324 | 324 | 318 | 321 | 2,179,000 | 642 |
| 2009-11-20 | 334 | 336 | 331 | 334 | 1,274,000 | 668 |
| 2009-11-19 | 337 | 347 | 337 | 338 | 2,079,000 | 676 |
| 2009-11-18 | 333 | 337 | 331 | 334 | 1,276,000 | 668 |
| 2009-11-17 | 336 | 336 | 329 | 333 | 2,251,000 | 666 |
| 2009-11-16 | 328 | 330 | 324 | 326 | 762,000 | 652 |
| 2009-11-13 | 321 | 330 | 321 | 327 | 1,520,000 | 654 |
| 2009-11-12 | 329 | 329 | 323 | 325 | 1,267,000 | 650 |
| 2009-11-11 | 335 | 337 | 330 | 330 | 880,000 | 660 |
| 2009-11-10 | 338 | 339 | 334 | 336 | 1,205,000 | 672 |
| 2009-11-09 | 341 | 342 | 336 | 337 | 716,000 | 674 |
| 2009-11-06 | 336 | 340 | 333 | 340 | 1,408,000 | 680 |
| 2009-11-05 | 333 | 335 | 330 | 331 | 850,000 | 662 |
| 2009-11-04 | 333 | 336 | 326 | 336 | 1,201,000 | 672 |
| 2009-11-02 | 336 | 338 | 333 | 333 | 1,358,000 | 666 |
| 2009-10-30 | 347 | 347 | 340 | 340 | 925,000 | 680 |
| 2009-10-29 | 341 | 347 | 338 | 345 | 1,448,000 | 690 |
| 2009-10-28 | 343 | 352 | 343 | 346 | 1,718,000 | 692 |
| 2009-10-27 | 337 | 355 | 335 | 351 | 4,986,000 | 702 |
| 2009-10-26 | 343 | 343 | 336 | 338 | 1,294,000 | 676 |
| 2009-10-23 | 341 | 346 | 341 | 343 | 680,000 | 686 |
| 2009-10-22 | 344 | 345 | 340 | 341 | 728,000 | 682 |
| 2009-10-21 | 345 | 346 | 344 | 344 | 802,000 | 688 |
| 2009-10-20 | 344 | 345 | 341 | 343 | 888,000 | 686 |
| 2009-10-19 | 345 | 346 | 342 | 344 | 919,000 | 688 |
| 2009-10-16 | 349 | 351 | 344 | 346 | 1,092,000 | 692 |
| 2009-10-15 | 347 | 351 | 345 | 348 | 1,358,000 | 696 |
| 2009-10-14 | 343 | 348 | 343 | 343 | 912,000 | 686 |
| 2009-10-13 | 342 | 344 | 340 | 342 | 954,000 | 684 |
| 2009-10-09 | 346 | 346 | 339 | 341 | 1,792,000 | 682 |
| 2009-10-08 | 346 | 349 | 342 | 344 | 1,089,000 | 688 |
| 2009-10-07 | 345 | 347 | 341 | 345 | 965,000 | 690 |
| 2009-10-06 | 350 | 350 | 342 | 344 | 1,321,000 | 688 |
| 2009-10-05 | 348 | 353 | 348 | 351 | 1,084,000 | 702 |
| 2009-10-02 | 345 | 354 | 342 | 348 | 1,478,000 | 696 |
| 2009-10-01 | 353 | 355 | 350 | 350 | 1,422,000 | 700 |
| 2009-09-30 | 354 | 356 | 353 | 355 | 900,000 | 710 |
| 2009-09-29 | 361 | 361 | 355 | 358 | 1,082,000 | 716 |
| 2009-09-28 | 363 | 365 | 359 | 359 | 889,000 | 718 |
| 2009-09-25 | 370 | 370 | 363 | 368 | 1,092,000 | 736 |
| 2009-09-24 | 367 | 371 | 366 | 370 | 1,537,000 | 740 |
| 2009-09-18 | 375 | 375 | 370 | 371 | 1,059,000 | 742 |
| 2009-09-17 | 374 | 377 | 370 | 374 | 1,841,000 | 748 |
| 2009-09-16 | 375 | 375 | 371 | 373 | 1,220,000 | 746 |
| 2009-09-15 | 373 | 375 | 369 | 373 | 1,169,000 | 746 |
| 2009-09-14 | 375 | 376 | 370 | 373 | 878,000 | 746 |
| 2009-09-11 | 380 | 380 | 373 | 375 | 4,161,000 | 750 |
| 2009-09-10 | 371 | 378 | 369 | 378 | 977,000 | 756 |
| 2009-09-09 | 376 | 377 | 366 | 370 | 1,736,000 | 740 |
| 2009-09-08 | 384 | 384 | 372 | 379 | 2,166,000 | 758 |
| 2009-09-07 | 379 | 386 | 377 | 385 | 2,028,000 | 770 |
| 2009-09-04 | 376 | 380 | 371 | 374 | 2,692,000 | 748 |
| 2009-09-03 | 359 | 374 | 358 | 371 | 2,604,000 | 742 |
| 2009-09-02 | 361 | 362 | 356 | 357 | 1,212,000 | 714 |
| 2009-09-01 | 361 | 365 | 360 | 363 | 1,274,000 | 726 |
| 2009-08-31 | 363 | 366 | 358 | 360 | 1,036,000 | 720 |
| 2009-08-28 | 360 | 362 | 358 | 362 | 924,000 | 724 |
| 2009-08-27 | 360 | 361 | 358 | 360 | 1,437,000 | 720 |
| 2009-08-26 | 358 | 360 | 356 | 359 | 1,022,000 | 718 |
| 2009-08-25 | 358 | 360 | 355 | 356 | 957,000 | 712 |
| 2009-08-24 | 360 | 362 | 358 | 360 | 1,403,000 | 720 |
| 2009-08-21 | 358 | 359 | 354 | 356 | 1,116,000 | 712 |
| 2009-08-20 | 357 | 361 | 356 | 360 | 930,000 | 720 |
| 2009-08-19 | 357 | 360 | 356 | 357 | 1,016,000 | 714 |
| 2009-08-18 | 356 | 358 | 354 | 356 | 1,224,000 | 712 |
| 2009-08-17 | 363 | 364 | 357 | 357 | 1,206,000 | 714 |
| 2009-08-14 | 371 | 371 | 365 | 367 | 1,576,000 | 734 |
| 2009-08-13 | 369 | 369 | 365 | 366 | 745,000 | 732 |
| 2009-08-12 | 372 | 372 | 366 | 366 | 1,048,000 | 732 |
| 2009-08-11 | 365 | 368 | 363 | 367 | 986,000 | 734 |
| 2009-08-10 | 371 | 371 | 366 | 368 | 999,000 | 736 |
| 2009-08-07 | 368 | 369 | 363 | 369 | 917,000 | 738 |
| 2009-08-06 | 367 | 370 | 365 | 366 | 1,980,000 | 732 |
| 2009-08-05 | 361 | 366 | 361 | 365 | 1,272,000 | 730 |
| 2009-08-04 | 360 | 363 | 358 | 362 | 1,123,000 | 724 |
| 2009-08-03 | 363 | 363 | 357 | 360 | 1,423,000 | 720 |
| 2009-07-31 | 359 | 361 | 354 | 361 | 1,839,000 | 722 |
| 2009-07-30 | 359 | 360 | 355 | 356 | 1,935,000 | 712 |
| 2009-07-29 | 363 | 365 | 358 | 360 | 1,652,000 | 720 |
| 2009-07-28 | 367 | 371 | 362 | 366 | 2,860,000 | 732 |
| 2009-07-27 | 364 | 372 | 361 | 362 | 1,644,000 | 724 |
| 2009-07-24 | 359 | 361 | 356 | 359 | 1,401,000 | 718 |
| 2009-07-23 | 358 | 360 | 355 | 356 | 1,486,000 | 712 |
| 2009-07-22 | 361 | 361 | 356 | 358 | 1,693,000 | 716 |
| 2009-07-21 | 361 | 364 | 357 | 361 | 1,357,000 | 722 |
| 2009-07-17 | 363 | 365 | 356 | 359 | 780,000 | 718 |
| 2009-07-16 | 364 | 364 | 355 | 360 | 1,772,000 | 720 |
| 2009-07-15 | 367 | 372 | 363 | 365 | 1,490,000 | 730 |
| 2009-07-14 | 370 | 371 | 359 | 360 | 1,681,000 | 720 |
| 2009-07-13 | 375 | 376 | 366 | 366 | 1,183,000 | 732 |
| 2009-07-10 | 377 | 377 | 370 | 375 | 1,879,000 | 750 |
| 2009-07-09 | 384 | 385 | 375 | 376 | 1,159,000 | 752 |
| 2009-07-08 | 388 | 395 | 387 | 389 | 1,642,000 | 778 |
| 2009-07-07 | 381 | 387 | 380 | 387 | 1,207,000 | 774 |
| 2009-07-06 | 375 | 380 | 374 | 375 | 794,000 | 750 |
| 2009-07-03 | 375 | 378 | 370 | 375 | 1,063,000 | 750 |
| 2009-07-02 | 379 | 382 | 378 | 378 | 700,000 | 756 |
| 2009-07-01 | 375 | 383 | 375 | 378 | 1,050,000 | 756 |
| 2009-06-30 | 385 | 386 | 376 | 379 | 1,426,000 | 758 |
| 2009-06-29 | 386 | 386 | 381 | 383 | 739,000 | 766 |
| 2009-06-26 | 384 | 386 | 376 | 382 | 1,921,000 | 764 |
| 2009-06-25 | 390 | 391 | 387 | 388 | 734,000 | 776 |
| 2009-06-24 | 388 | 391 | 384 | 386 | 1,114,000 | 772 |
| 2009-06-23 | 387 | 392 | 383 | 383 | 943,000 | 766 |
| 2009-06-22 | 391 | 400 | 391 | 395 | 762,000 | 790 |
| 2009-06-19 | 393 | 396 | 387 | 391 | 1,217,000 | 782 |
| 2009-06-18 | 385 | 391 | 383 | 388 | 776,000 | 776 |
| 2009-06-17 | 388 | 397 | 384 | 390 | 1,830,000 | 780 |
| 2009-06-16 | 383 | 391 | 380 | 387 | 1,823,000 | 774 |
| 2009-06-15 | 375 | 389 | 374 | 385 | 2,276,000 | 770 |
| 2009-06-12 | 367 | 372 | 363 | 370 | 4,847,000 | 740 |
| 2009-06-11 | 362 | 362 | 359 | 359 | 852,000 | 718 |
| 2009-06-10 | 360 | 363 | 359 | 363 | 917,000 | 726 |
| 2009-06-09 | 360 | 360 | 357 | 360 | 508,000 | 720 |
| 2009-06-08 | 361 | 361 | 357 | 361 | 884,000 | 722 |
| 2009-06-05 | 364 | 364 | 357 | 360 | 706,000 | 720 |
| 2009-06-04 | 368 | 369 | 359 | 362 | 1,499,000 | 724 |
| 2009-06-03 | 372 | 372 | 368 | 370 | 881,000 | 740 |
| 2009-06-02 | 373 | 374 | 368 | 370 | 798,000 | 740 |
| 2009-06-01 | 372 | 374 | 368 | 372 | 589,000 | 744 |
| 2009-05-29 | 367 | 369 | 362 | 367 | 857,000 | 734 |
| 2009-05-28 | 370 | 373 | 366 | 366 | 911,000 | 732 |
| 2009-05-27 | 373 | 380 | 373 | 376 | 594,000 | 752 |
| 2009-05-26 | 380 | 381 | 375 | 377 | 700,000 | 754 |
| 2009-05-25 | 366 | 382 | 366 | 377 | 1,071,000 | 754 |
| 2009-05-22 | 365 | 371 | 364 | 369 | 675,000 | 738 |
| 2009-05-21 | 367 | 369 | 362 | 367 | 693,000 | 734 |
| 2009-05-20 | 375 | 378 | 369 | 372 | 562,000 | 744 |
| 2009-05-19 | 373 | 376 | 367 | 370 | 752,000 | 740 |
| 2009-05-18 | 368 | 370 | 361 | 363 | 848,000 | 726 |
| 2009-05-15 | 363 | 369 | 362 | 363 | 1,021,000 | 726 |
| 2009-05-14 | 375 | 378 | 366 | 368 | 1,877,000 | 736 |
| 2009-05-13 | 376 | 384 | 371 | 380 | 1,234,000 | 760 |
| 2009-05-12 | 385 | 386 | 373 | 383 | 1,182,000 | 766 |
| 2009-05-11 | 365 | 385 | 365 | 382 | 1,523,000 | 764 |
| 2009-05-08 | 356 | 364 | 347 | 361 | 992,000 | 722 |
| 2009-05-07 | 353 | 356 | 351 | 353 | 762,000 | 706 |
| 2009-05-01 | 354 | 354 | 342 | 346 | 678,000 | 692 |
| 2009-04-30 | 345 | 350 | 344 | 344 | 578,000 | 688 |
| 2009-04-28 | 339 | 344 | 337 | 337 | 669,000 | 674 |
| 2009-04-27 | 351 | 351 | 338 | 339 | 553,000 | 678 |
| 2009-04-24 | 352 | 352 | 344 | 345 | 780,000 | 690 |
| 2009-04-23 | 349 | 354 | 344 | 353 | 708,000 | 706 |
| 2009-04-22 | 351 | 356 | 350 | 350 | 564,000 | 700 |
| 2009-04-21 | 353 | 356 | 349 | 354 | 880,000 | 708 |
| 2009-04-20 | 361 | 362 | 354 | 355 | 454,000 | 710 |
| 2009-04-17 | 362 | 366 | 358 | 359 | 701,000 | 718 |
| 2009-04-16 | 366 | 370 | 360 | 361 | 1,112,000 | 722 |
| 2009-04-15 | 358 | 364 | 357 | 364 | 678,000 | 728 |
| 2009-04-14 | 368 | 368 | 359 | 364 | 744,000 | 728 |
| 2009-04-13 | 368 | 368 | 361 | 365 | 437,000 | 730 |
| 2009-04-10 | 370 | 370 | 355 | 364 | 1,730,000 | 728 |
| 2009-04-09 | 366 | 367 | 361 | 365 | 1,118,000 | 730 |
| 2009-04-08 | 373 | 375 | 361 | 361 | 1,199,000 | 722 |
| 2009-04-07 | 375 | 375 | 369 | 372 | 970,000 | 744 |
| 2009-04-06 | 379 | 379 | 368 | 374 | 1,197,000 | 748 |
| 2009-04-03 | 366 | 370 | 363 | 369 | 1,255,000 | 738 |
| 2009-04-02 | 363 | 368 | 359 | 365 | 1,212,000 | 730 |
| 2009-04-01 | 350 | 359 | 341 | 356 | 1,061,000 | 712 |
| 2009-03-31 | 349 | 358 | 345 | 349 | 1,310,000 | 698 |
| 2009-03-30 | 363 | 364 | 345 | 346 | 1,446,000 | 692 |
| 2009-03-27 | 362 | 366 | 358 | 360 | 901,000 | 720 |
| 2009-03-26 | 351 | 363 | 350 | 360 | 1,197,000 | 720 |
| 2009-03-25 | 356 | 364 | 355 | 363 | 1,814,000 | 726 |
| 2009-03-24 | 359 | 360 | 349 | 360 | 1,651,000 | 720 |
| 2009-03-23 | 350 | 353 | 346 | 349 | 1,076,000 | 698 |
| 2009-03-19 | 345 | 349 | 341 | 345 | 1,183,000 | 690 |
| 2009-03-18 | 352 | 352 | 341 | 346 | 1,044,000 | 692 |
| 2009-03-17 | 345 | 356 | 342 | 352 | 1,511,000 | 704 |
| 2009-03-16 | 338 | 343 | 336 | 340 | 810,000 | 680 |
| 2009-03-13 | 341 | 343 | 330 | 333 | 3,983,000 | 666 |
| 2009-03-12 | 320 | 334 | 320 | 331 | 1,142,000 | 662 |
| 2009-03-11 | 329 | 330 | 323 | 325 | 1,274,000 | 650 |
| 2009-03-10 | 316 | 322 | 316 | 320 | 928,000 | 640 |
| 2009-03-09 | 316 | 323 | 315 | 319 | 1,043,000 | 638 |
| 2009-03-06 | 315 | 322 | 313 | 316 | 1,129,000 | 632 |
| 2009-03-05 | 320 | 328 | 316 | 325 | 1,152,000 | 650 |
| 2009-03-04 | 309 | 317 | 307 | 315 | 1,259,000 | 630 |
| 2009-03-03 | 312 | 317 | 310 | 313 | 957,000 | 626 |
| 2009-03-02 | 318 | 321 | 313 | 317 | 1,312,000 | 634 |
| 2009-02-27 | 323 | 331 | 322 | 326 | 845,000 | 652 |
| 2009-02-26 | 325 | 333 | 322 | 325 | 1,034,000 | 650 |
| 2009-02-25 | 323 | 323 | 317 | 322 | 1,698,000 | 644 |
| 2009-02-24 | 319 | 330 | 315 | 328 | 1,723,000 | 656 |
| 2009-02-23 | 313 | 329 | 313 | 324 | 1,369,000 | 648 |
| 2009-02-20 | 312 | 323 | 312 | 321 | 1,270,000 | 642 |
| 2009-02-19 | 319 | 324 | 313 | 316 | 745,000 | 632 |
| 2009-02-18 | 317 | 322 | 313 | 314 | 958,000 | 628 |
| 2009-02-17 | 322 | 328 | 321 | 325 | 504,000 | 650 |
| 2009-02-16 | 324 | 328 | 316 | 326 | 1,183,000 | 652 |
| 2009-02-13 | 323 | 333 | 317 | 329 | 1,799,000 | 658 |
| 2009-02-12 | 325 | 331 | 317 | 323 | 1,642,000 | 646 |
| 2009-02-10 | 342 | 345 | 329 | 332 | 1,689,000 | 664 |
| 2009-02-09 | 359 | 361 | 341 | 342 | 1,251,000 | 684 |
| 2009-02-06 | 361 | 363 | 351 | 356 | 1,757,000 | 712 |
| 2009-02-05 | 349 | 365 | 346 | 360 | 2,859,000 | 720 |
| 2009-02-04 | 349 | 366 | 346 | 354 | 2,394,000 | 708 |
| 2009-02-03 | 358 | 358 | 340 | 344 | 1,326,000 | 688 |
| 2009-02-02 | 343 | 354 | 343 | 354 | 1,292,000 | 708 |
| 2009-01-30 | 353 | 353 | 344 | 352 | 987,000 | 704 |
| 2009-01-29 | 346 | 354 | 346 | 352 | 1,727,000 | 704 |
| 2009-01-28 | 359 | 360 | 340 | 342 | 1,693,000 | 684 |
| 2009-01-27 | 347 | 359 | 347 | 355 | 1,297,000 | 710 |
| 2009-01-26 | 343 | 347 | 338 | 343 | 1,540,000 | 686 |
| 2009-01-23 | 357 | 359 | 347 | 348 | 1,642,000 | 696 |
| 2009-01-22 | 361 | 362 | 352 | 362 | 1,688,000 | 724 |
| 2009-01-21 | 357 | 361 | 356 | 356 | 1,796,000 | 712 |
| 2009-01-20 | 370 | 372 | 362 | 367 | 1,280,000 | 734 |
| 2009-01-19 | 371 | 371 | 365 | 366 | 782,000 | 732 |
| 2009-01-16 | 364 | 367 | 360 | 363 | 1,567,000 | 726 |
| 2009-01-15 | 368 | 370 | 361 | 363 | 1,613,000 | 726 |
| 2009-01-14 | 379 | 380 | 372 | 374 | 960,000 | 748 |
| 2009-01-13 | 380 | 384 | 375 | 380 | 1,346,000 | 760 |
| 2009-01-09 | 397 | 397 | 386 | 387 | 1,215,000 | 774 |
| 2009-01-08 | 384 | 399 | 384 | 389 | 2,109,000 | 778 |
| 2009-01-07 | 414 | 417 | 386 | 389 | 3,066,000 | 778 |
| 2009-01-06 | 427 | 431 | 416 | 418 | 4,112,000 | 836 |
| 2009-01-05 | 430 | 431 | 412 | 422 | 402,000 | 844 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
