2871 (株)ニチレイ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 378 | 380 | 375 | 375 | 768,000 | 375 |
| 2010-12-29 | 378 | 382 | 377 | 380 | 507,000 | 380 |
| 2010-12-28 | 378 | 381 | 377 | 378 | 687,000 | 378 |
| 2010-12-27 | 380 | 383 | 380 | 383 | 529,000 | 383 |
| 2010-12-24 | 380 | 382 | 378 | 378 | 750,000 | 378 |
| 2010-12-22 | 387 | 389 | 382 | 384 | 1,594,000 | 384 |
| 2010-12-21 | 377 | 389 | 376 | 387 | 2,413,000 | 387 |
| 2010-12-20 | 379 | 380 | 377 | 379 | 745,000 | 379 |
| 2010-12-17 | 375 | 380 | 374 | 380 | 1,048,000 | 380 |
| 2010-12-16 | 375 | 378 | 374 | 377 | 928,000 | 377 |
| 2010-12-15 | 382 | 382 | 374 | 377 | 1,159,000 | 377 |
| 2010-12-14 | 379 | 383 | 377 | 379 | 895,000 | 379 |
| 2010-12-13 | 375 | 382 | 373 | 382 | 1,313,000 | 382 |
| 2010-12-10 | 380 | 381 | 371 | 373 | 4,365,000 | 373 |
| 2010-12-09 | 376 | 377 | 372 | 374 | 952,000 | 374 |
| 2010-12-08 | 366 | 371 | 364 | 371 | 1,306,000 | 371 |
| 2010-12-07 | 360 | 364 | 357 | 362 | 922,000 | 362 |
| 2010-12-06 | 365 | 367 | 357 | 362 | 1,570,000 | 362 |
| 2010-12-03 | 368 | 371 | 365 | 365 | 926,000 | 365 |
| 2010-12-02 | 366 | 367 | 364 | 365 | 600,000 | 365 |
| 2010-12-01 | 359 | 362 | 357 | 360 | 976,000 | 360 |
| 2010-11-30 | 363 | 365 | 354 | 357 | 2,132,000 | 357 |
| 2010-11-29 | 367 | 369 | 364 | 365 | 1,433,000 | 365 |
| 2010-11-26 | 368 | 371 | 367 | 368 | 876,000 | 368 |
| 2010-11-25 | 371 | 371 | 367 | 368 | 633,000 | 368 |
| 2010-11-24 | 367 | 372 | 365 | 369 | 1,233,000 | 369 |
| 2010-11-22 | 376 | 376 | 373 | 375 | 784,000 | 375 |
| 2010-11-19 | 373 | 379 | 372 | 375 | 1,109,000 | 375 |
| 2010-11-18 | 372 | 376 | 368 | 373 | 1,380,000 | 373 |
| 2010-11-17 | 365 | 370 | 363 | 370 | 465,000 | 370 |
| 2010-11-16 | 371 | 373 | 367 | 367 | 1,271,000 | 367 |
| 2010-11-15 | 372 | 375 | 371 | 374 | 668,000 | 374 |
| 2010-11-12 | 375 | 379 | 371 | 371 | 1,360,000 | 371 |
| 2010-11-11 | 374 | 378 | 372 | 375 | 1,123,000 | 375 |
| 2010-11-10 | 370 | 376 | 369 | 373 | 921,000 | 373 |
| 2010-11-09 | 365 | 371 | 365 | 368 | 1,369,000 | 368 |
| 2010-11-08 | 369 | 370 | 365 | 367 | 1,013,000 | 367 |
| 2010-11-05 | 362 | 368 | 362 | 367 | 1,150,000 | 367 |
| 2010-11-04 | 355 | 357 | 352 | 356 | 689,000 | 356 |
| 2010-11-02 | 351 | 354 | 349 | 352 | 629,000 | 352 |
| 2010-11-01 | 351 | 353 | 346 | 350 | 780,000 | 350 |
| 2010-10-29 | 353 | 355 | 349 | 351 | 1,300,000 | 351 |
| 2010-10-28 | 350 | 359 | 350 | 356 | 1,051,000 | 356 |
| 2010-10-27 | 352 | 359 | 349 | 352 | 1,256,000 | 352 |
| 2010-10-26 | 349 | 356 | 346 | 348 | 1,243,000 | 348 |
| 2010-10-25 | 350 | 351 | 346 | 349 | 695,000 | 349 |
| 2010-10-22 | 344 | 349 | 344 | 348 | 373,000 | 348 |
| 2010-10-21 | 350 | 351 | 343 | 346 | 653,000 | 346 |
| 2010-10-20 | 345 | 348 | 341 | 344 | 945,000 | 344 |
| 2010-10-19 | 350 | 354 | 348 | 349 | 500,000 | 349 |
| 2010-10-18 | 347 | 350 | 346 | 347 | 578,000 | 347 |
| 2010-10-15 | 353 | 353 | 343 | 346 | 1,046,000 | 346 |
| 2010-10-14 | 349 | 353 | 345 | 350 | 714,000 | 350 |
| 2010-10-13 | 351 | 352 | 344 | 346 | 1,320,000 | 346 |
| 2010-10-12 | 360 | 360 | 345 | 345 | 1,154,000 | 345 |
| 2010-10-08 | 360 | 361 | 356 | 357 | 1,460,000 | 357 |
| 2010-10-07 | 356 | 360 | 356 | 359 | 1,227,000 | 359 |
| 2010-10-06 | 354 | 359 | 352 | 359 | 1,737,000 | 359 |
| 2010-10-05 | 355 | 357 | 353 | 355 | 1,122,000 | 355 |
| 2010-10-04 | 354 | 359 | 353 | 354 | 1,009,000 | 354 |
| 2010-10-01 | 359 | 361 | 354 | 355 | 821,000 | 355 |
| 2010-09-30 | 361 | 361 | 354 | 354 | 959,000 | 354 |
| 2010-09-29 | 360 | 364 | 358 | 363 | 1,264,000 | 363 |
| 2010-09-28 | 362 | 364 | 358 | 359 | 731,000 | 359 |
| 2010-09-27 | 365 | 366 | 362 | 366 | 769,000 | 366 |
| 2010-09-24 | 362 | 368 | 361 | 364 | 1,112,000 | 364 |
| 2010-09-22 | 363 | 365 | 362 | 362 | 526,000 | 362 |
| 2010-09-21 | 366 | 366 | 363 | 363 | 398,000 | 363 |
| 2010-09-17 | 363 | 367 | 362 | 364 | 850,000 | 364 |
| 2010-09-16 | 365 | 366 | 357 | 359 | 1,155,000 | 359 |
| 2010-09-15 | 357 | 367 | 356 | 364 | 1,295,000 | 364 |
| 2010-09-14 | 361 | 362 | 357 | 360 | 592,000 | 360 |
| 2010-09-13 | 363 | 368 | 360 | 362 | 1,111,000 | 362 |
| 2010-09-10 | 356 | 363 | 354 | 361 | 2,824,000 | 361 |
| 2010-09-09 | 352 | 358 | 351 | 355 | 872,000 | 355 |
| 2010-09-08 | 348 | 354 | 347 | 350 | 1,313,000 | 350 |
| 2010-09-07 | 349 | 352 | 349 | 350 | 1,970,000 | 350 |
| 2010-09-06 | 355 | 360 | 354 | 360 | 468,000 | 360 |
| 2010-09-03 | 356 | 361 | 353 | 354 | 779,000 | 354 |
| 2010-09-02 | 357 | 358 | 348 | 355 | 1,418,000 | 355 |
| 2010-09-01 | 355 | 357 | 351 | 355 | 865,000 | 355 |
| 2010-08-31 | 362 | 363 | 357 | 358 | 717,000 | 358 |
| 2010-08-30 | 369 | 372 | 366 | 369 | 996,000 | 369 |
| 2010-08-27 | 361 | 368 | 361 | 366 | 736,000 | 366 |
| 2010-08-26 | 365 | 366 | 360 | 363 | 1,185,000 | 363 |
| 2010-08-25 | 371 | 371 | 365 | 367 | 1,157,000 | 367 |
| 2010-08-24 | 363 | 371 | 361 | 370 | 1,059,000 | 370 |
| 2010-08-23 | 367 | 372 | 366 | 367 | 827,000 | 367 |
| 2010-08-20 | 370 | 372 | 367 | 370 | 608,000 | 370 |
| 2010-08-19 | 379 | 379 | 374 | 376 | 525,000 | 376 |
| 2010-08-18 | 377 | 382 | 372 | 381 | 760,000 | 381 |
| 2010-08-17 | 368 | 376 | 368 | 374 | 762,000 | 374 |
| 2010-08-16 | 367 | 376 | 367 | 374 | 609,000 | 374 |
| 2010-08-13 | 365 | 374 | 365 | 371 | 1,158,000 | 371 |
| 2010-08-12 | 364 | 369 | 361 | 367 | 881,000 | 367 |
| 2010-08-11 | 377 | 379 | 371 | 371 | 675,000 | 371 |
| 2010-08-10 | 383 | 386 | 381 | 382 | 478,000 | 382 |
| 2010-08-09 | 382 | 384 | 381 | 383 | 529,000 | 383 |
| 2010-08-06 | 383 | 387 | 381 | 385 | 651,000 | 385 |
| 2010-08-05 | 382 | 387 | 382 | 385 | 1,206,000 | 385 |
| 2010-08-04 | 378 | 381 | 377 | 378 | 719,000 | 378 |
| 2010-08-03 | 380 | 384 | 378 | 383 | 1,245,000 | 383 |
| 2010-08-02 | 375 | 381 | 370 | 372 | 1,117,000 | 372 |
| 2010-07-30 | 383 | 383 | 373 | 373 | 802,000 | 373 |
| 2010-07-29 | 385 | 386 | 382 | 384 | 807,000 | 384 |
| 2010-07-28 | 380 | 388 | 377 | 385 | 1,178,000 | 385 |
| 2010-07-27 | 373 | 376 | 370 | 372 | 755,000 | 372 |
| 2010-07-26 | 377 | 378 | 373 | 373 | 544,000 | 373 |
| 2010-07-23 | 378 | 379 | 372 | 374 | 631,000 | 374 |
| 2010-07-22 | 370 | 373 | 369 | 370 | 781,000 | 370 |
| 2010-07-21 | 373 | 375 | 367 | 370 | 840,000 | 370 |
| 2010-07-20 | 361 | 371 | 359 | 369 | 1,268,000 | 369 |
| 2010-07-16 | 367 | 370 | 360 | 361 | 1,656,000 | 361 |
| 2010-07-15 | 370 | 374 | 369 | 372 | 1,355,000 | 372 |
| 2010-07-14 | 373 | 374 | 366 | 372 | 2,527,000 | 372 |
| 2010-07-13 | 380 | 380 | 375 | 375 | 608,000 | 375 |
| 2010-07-12 | 386 | 386 | 378 | 378 | 1,168,000 | 378 |
| 2010-07-09 | 390 | 390 | 380 | 386 | 2,052,000 | 386 |
| 2010-07-08 | 378 | 387 | 377 | 385 | 1,554,000 | 385 |
| 2010-07-07 | 379 | 381 | 375 | 378 | 1,075,000 | 378 |
| 2010-07-06 | 373 | 379 | 370 | 377 | 1,053,000 | 377 |
| 2010-07-05 | 374 | 379 | 372 | 379 | 749,000 | 379 |
| 2010-07-02 | 374 | 376 | 370 | 373 | 1,019,000 | 373 |
| 2010-07-01 | 366 | 373 | 366 | 372 | 1,160,000 | 372 |
| 2010-06-30 | 373 | 379 | 372 | 374 | 1,417,000 | 374 |
| 2010-06-29 | 382 | 382 | 377 | 379 | 1,051,000 | 379 |
| 2010-06-28 | 380 | 383 | 378 | 381 | 876,000 | 381 |
| 2010-06-25 | 378 | 379 | 376 | 378 | 877,000 | 378 |
| 2010-06-24 | 381 | 385 | 380 | 382 | 828,000 | 382 |
| 2010-06-23 | 376 | 381 | 376 | 378 | 1,416,000 | 378 |
| 2010-06-22 | 383 | 385 | 380 | 384 | 1,669,000 | 384 |
| 2010-06-21 | 385 | 389 | 384 | 388 | 1,420,000 | 388 |
| 2010-06-18 | 381 | 386 | 381 | 384 | 1,879,000 | 384 |
| 2010-06-17 | 373 | 381 | 373 | 380 | 1,842,000 | 380 |
| 2010-06-16 | 372 | 378 | 372 | 377 | 1,934,000 | 377 |
| 2010-06-15 | 376 | 379 | 369 | 376 | 2,090,000 | 376 |
| 2010-06-14 | 373 | 381 | 372 | 378 | 1,908,000 | 378 |
| 2010-06-11 | 363 | 373 | 359 | 372 | 5,561,000 | 372 |
| 2010-06-10 | 347 | 360 | 345 | 355 | 1,935,000 | 355 |
| 2010-06-09 | 337 | 343 | 336 | 342 | 1,754,000 | 342 |
| 2010-06-08 | 343 | 347 | 342 | 345 | 768,000 | 345 |
| 2010-06-07 | 344 | 351 | 344 | 349 | 1,123,000 | 349 |
| 2010-06-04 | 352 | 353 | 349 | 352 | 981,000 | 352 |
| 2010-06-03 | 350 | 354 | 350 | 352 | 822,000 | 352 |
| 2010-06-02 | 347 | 352 | 347 | 349 | 1,210,000 | 349 |
| 2010-06-01 | 352 | 359 | 349 | 355 | 1,491,000 | 355 |
| 2010-05-31 | 345 | 353 | 345 | 351 | 816,000 | 351 |
| 2010-05-28 | 351 | 352 | 345 | 348 | 1,504,000 | 348 |
| 2010-05-27 | 342 | 349 | 340 | 347 | 908,000 | 347 |
| 2010-05-26 | 348 | 354 | 347 | 348 | 2,237,000 | 348 |
| 2010-05-25 | 343 | 344 | 335 | 341 | 1,728,000 | 341 |
| 2010-05-24 | 355 | 358 | 345 | 348 | 2,080,000 | 348 |
| 2010-05-21 | 359 | 363 | 353 | 355 | 2,638,000 | 355 |
| 2010-05-20 | 362 | 370 | 361 | 367 | 1,801,000 | 367 |
| 2010-05-19 | 362 | 364 | 360 | 362 | 1,572,000 | 362 |
| 2010-05-18 | 366 | 369 | 365 | 368 | 1,552,000 | 368 |
| 2010-05-17 | 367 | 369 | 364 | 366 | 1,720,000 | 366 |
| 2010-05-14 | 366 | 375 | 363 | 369 | 1,845,000 | 369 |
| 2010-05-13 | 370 | 374 | 367 | 372 | 1,559,000 | 372 |
| 2010-05-12 | 358 | 365 | 356 | 364 | 1,741,000 | 364 |
| 2010-05-11 | 366 | 367 | 357 | 360 | 1,345,000 | 360 |
| 2010-05-10 | 354 | 361 | 350 | 361 | 815,000 | 361 |
| 2010-05-07 | 355 | 357 | 348 | 354 | 1,483,000 | 354 |
| 2010-05-06 | 372 | 372 | 360 | 365 | 1,646,000 | 365 |
| 2010-04-30 | 372 | 375 | 371 | 373 | 1,008,000 | 373 |
| 2010-04-28 | 365 | 367 | 360 | 366 | 1,491,000 | 366 |
| 2010-04-27 | 368 | 372 | 368 | 368 | 797,000 | 368 |
| 2010-04-26 | 370 | 374 | 370 | 371 | 785,000 | 371 |
| 2010-04-23 | 365 | 369 | 365 | 368 | 940,000 | 368 |
| 2010-04-22 | 366 | 371 | 365 | 369 | 1,072,000 | 369 |
| 2010-04-21 | 369 | 371 | 367 | 369 | 1,569,000 | 369 |
| 2010-04-20 | 366 | 372 | 362 | 369 | 2,383,000 | 369 |
| 2010-04-19 | 370 | 372 | 366 | 371 | 1,576,000 | 371 |
| 2010-04-16 | 370 | 371 | 365 | 370 | 897,000 | 370 |
| 2010-04-15 | 371 | 374 | 369 | 373 | 586,000 | 373 |
| 2010-04-14 | 372 | 373 | 367 | 370 | 1,294,000 | 370 |
| 2010-04-13 | 377 | 377 | 372 | 374 | 1,208,000 | 374 |
| 2010-04-12 | 376 | 377 | 374 | 376 | 972,000 | 376 |
| 2010-04-09 | 371 | 377 | 369 | 376 | 2,863,000 | 376 |
| 2010-04-08 | 365 | 373 | 363 | 372 | 1,449,000 | 372 |
| 2010-04-07 | 363 | 370 | 359 | 369 | 2,059,000 | 369 |
| 2010-04-06 | 357 | 363 | 355 | 362 | 2,247,000 | 362 |
| 2010-04-05 | 354 | 356 | 351 | 352 | 799,000 | 352 |
| 2010-04-02 | 357 | 358 | 350 | 351 | 1,091,000 | 351 |
| 2010-04-01 | 352 | 355 | 349 | 354 | 1,753,000 | 354 |
| 2010-03-31 | 349 | 351 | 348 | 350 | 863,000 | 350 |
| 2010-03-30 | 350 | 351 | 347 | 349 | 800,000 | 349 |
| 2010-03-29 | 348 | 348 | 346 | 347 | 970,000 | 347 |
| 2010-03-26 | 347 | 353 | 342 | 353 | 1,935,000 | 353 |
| 2010-03-25 | 353 | 354 | 347 | 350 | 1,162,000 | 350 |
| 2010-03-24 | 354 | 356 | 353 | 355 | 603,000 | 355 |
| 2010-03-23 | 352 | 354 | 351 | 352 | 716,000 | 352 |
| 2010-03-19 | 353 | 356 | 351 | 354 | 615,000 | 354 |
| 2010-03-18 | 356 | 356 | 354 | 354 | 649,000 | 354 |
| 2010-03-17 | 351 | 356 | 351 | 355 | 1,515,000 | 355 |
| 2010-03-16 | 352 | 353 | 350 | 352 | 768,000 | 352 |
| 2010-03-15 | 350 | 354 | 350 | 353 | 928,000 | 353 |
| 2010-03-12 | 353 | 353 | 347 | 351 | 4,052,000 | 351 |
| 2010-03-11 | 345 | 350 | 345 | 349 | 893,000 | 349 |
| 2010-03-10 | 350 | 351 | 346 | 348 | 849,000 | 348 |
| 2010-03-09 | 350 | 353 | 350 | 351 | 532,000 | 351 |
| 2010-03-08 | 352 | 353 | 350 | 352 | 714,000 | 352 |
| 2010-03-05 | 344 | 349 | 340 | 348 | 1,642,000 | 348 |
| 2010-03-04 | 338 | 341 | 337 | 338 | 720,000 | 338 |
| 2010-03-03 | 340 | 343 | 339 | 342 | 730,000 | 342 |
| 2010-03-02 | 339 | 343 | 335 | 343 | 1,059,000 | 343 |
| 2010-03-01 | 339 | 339 | 337 | 339 | 894,000 | 339 |
| 2010-02-26 | 340 | 343 | 338 | 342 | 538,000 | 342 |
| 2010-02-25 | 345 | 345 | 341 | 341 | 592,000 | 341 |
| 2010-02-24 | 343 | 345 | 340 | 344 | 984,000 | 344 |
| 2010-02-23 | 337 | 345 | 337 | 344 | 1,047,000 | 344 |
| 2010-02-22 | 338 | 343 | 338 | 341 | 1,134,000 | 341 |
| 2010-02-19 | 335 | 338 | 335 | 336 | 648,000 | 336 |
| 2010-02-18 | 333 | 336 | 333 | 336 | 785,000 | 336 |
| 2010-02-17 | 331 | 336 | 331 | 334 | 827,000 | 334 |
| 2010-02-16 | 331 | 332 | 329 | 331 | 1,028,000 | 331 |
| 2010-02-15 | 336 | 336 | 333 | 333 | 1,473,000 | 333 |
| 2010-02-12 | 329 | 333 | 326 | 333 | 1,196,000 | 333 |
| 2010-02-10 | 329 | 330 | 327 | 327 | 701,000 | 327 |
| 2010-02-09 | 333 | 333 | 329 | 329 | 854,000 | 329 |
| 2010-02-08 | 333 | 336 | 331 | 334 | 996,000 | 334 |
| 2010-02-05 | 328 | 334 | 327 | 334 | 1,904,000 | 334 |
| 2010-02-04 | 333 | 335 | 330 | 333 | 1,767,000 | 333 |
| 2010-02-03 | 334 | 336 | 325 | 330 | 3,212,000 | 330 |
| 2010-02-02 | 340 | 350 | 335 | 336 | 2,817,000 | 336 |
| 2010-02-01 | 336 | 347 | 335 | 344 | 1,774,000 | 344 |
| 2010-01-29 | 335 | 342 | 333 | 338 | 1,345,000 | 338 |
| 2010-01-28 | 343 | 343 | 333 | 338 | 1,603,000 | 338 |
| 2010-01-27 | 342 | 352 | 340 | 344 | 2,460,000 | 344 |
| 2010-01-26 | 339 | 343 | 337 | 339 | 1,232,000 | 339 |
| 2010-01-25 | 339 | 339 | 333 | 334 | 1,127,000 | 334 |
| 2010-01-22 | 335 | 336 | 330 | 333 | 999,000 | 333 |
| 2010-01-21 | 330 | 338 | 330 | 338 | 1,189,000 | 338 |
| 2010-01-20 | 337 | 337 | 330 | 335 | 686,000 | 335 |
| 2010-01-19 | 344 | 344 | 335 | 336 | 919,000 | 336 |
| 2010-01-18 | 337 | 340 | 336 | 339 | 896,000 | 339 |
| 2010-01-15 | 343 | 343 | 334 | 337 | 2,285,000 | 337 |
| 2010-01-14 | 346 | 346 | 339 | 342 | 900,000 | 342 |
| 2010-01-13 | 343 | 344 | 340 | 341 | 704,000 | 341 |
| 2010-01-12 | 344 | 344 | 340 | 343 | 1,504,000 | 343 |
| 2010-01-08 | 343 | 345 | 339 | 342 | 2,144,000 | 342 |
| 2010-01-07 | 335 | 337 | 333 | 335 | 743,000 | 335 |
| 2010-01-06 | 329 | 336 | 326 | 335 | 1,620,000 | 335 |
| 2010-01-05 | 327 | 328 | 326 | 326 | 828,000 | 326 |
| 2010-01-04 | 326 | 329 | 325 | 326 | 415,000 | 326 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株