1. HOME >
  2. 株価時系列 >
  3. 2871 >
  4. 2011年

2871 (株)ニチレイ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30373375370373507,000373
2011-12-29372373369372405,000372
2011-12-28375376373374599,000374
2011-12-27376377373375330,000375
2011-12-26378380375378472,000378
2011-12-22372377371374925,000374
2011-12-21371374371374593,000374
2011-12-20367371367370420,000370
2011-12-19372372366367886,000367
2011-12-16369373369371846,000371
2011-12-15371371364367676,000367
2011-12-14368370366368675,000368
2011-12-133703733683701,023,000370
2011-12-12370375369372682,000372
2011-12-093583683573683,823,000368
2011-12-08364367363366552,000366
2011-12-073623683583681,335,000368
2011-12-06368370364364586,000364
2011-12-05365367362367743,000367
2011-12-02361367361366970,000366
2011-12-013593623563591,191,000359
2011-11-30357362355358872,000358
2011-11-29353357351357725,000357
2011-11-28354358351352687,000352
2011-11-25355356352353637,000353
2011-11-24358359354355644,000355
2011-11-22359362358360735,000360
2011-11-21356360354359662,000359
2011-11-183493573483551,397,000355
2011-11-173503503443491,578,000349
2011-11-16355356349350786,000350
2011-11-15353353351353493,000353
2011-11-14353356352353942,000353
2011-11-113513543493501,429,000350
2011-11-103483533483481,297,000348
2011-11-093473523473521,140,000352
2011-11-083413503413471,468,000347
2011-11-07338342337340834,000340
2011-11-043323403323381,369,000338
2011-11-023423443323361,552,000336
2011-11-01349352346346895,000346
2011-10-31349360349352880,000352
2011-10-28350352346349900,000349
2011-10-27348348343347497,000347
2011-10-26346348342345796,000345
2011-10-25355356351351553,000351
2011-10-24357358354356678,000356
2011-10-21357357352354401,000354
2011-10-203533563483551,424,000355
2011-10-193603603533551,088,000355
2011-10-183583693553601,678,000360
2011-10-17363363360360518,000360
2011-10-143553583543571,014,000357
2011-10-13362362352355926,000355
2011-10-12369369363364494,000364
2011-10-113633703623691,422,000369
2011-10-07362365358360790,000360
2011-10-063633723603621,526,000362
2011-10-053633633593621,247,000362
2011-10-043593623583611,249,000361
2011-10-033593633593621,173,000362
2011-09-30355359354359794,000359
2011-09-29350357350355928,000355
2011-09-28349356347354765,000354
2011-09-273533543463491,412,000349
2011-09-263573583503511,222,000351
2011-09-223523563513551,324,000355
2011-09-21350354350352628,000352
2011-09-20351356350353574,000353
2011-09-16355355353355453,000355
2011-09-15353356352354558,000354
2011-09-14352353349350743,000350
2011-09-13353354351354664,000354
2011-09-12349351348350655,000350
2011-09-093493553493522,744,000352
2011-09-08350352348352431,000352
2011-09-07351352346349965,000349
2011-09-063463533463481,026,000348
2011-09-05348353348351765,000351
2011-09-023533623463511,939,000351
2011-09-01344346344345761,000345
2011-08-31338342337341662,000341
2011-08-303393413353381,071,000338
2011-08-293353403313371,043,000337
2011-08-26335336333336744,000336
2011-08-25343343335336691,000336
2011-08-24344344337339792,000339
2011-08-233393433393431,164,000343
2011-08-22334337333336933,000336
2011-08-19332337332334851,000334
2011-08-18336338333336746,000336
2011-08-17335338333336684,000336
2011-08-163383383333351,111,000335
2011-08-153373433363381,529,000338
2011-08-123363383313332,369,000333
2011-08-113213343213341,218,000334
2011-08-103323343283311,006,000331
2011-08-093193253173241,566,000324
2011-08-083323363283301,019,000330
2011-08-053423453383391,381,000339
2011-08-043513553483521,507,000352
2011-08-033543543443491,896,000349
2011-08-023423583403512,983,000351
2011-08-01342348342347504,000347
2011-07-293423473403421,227,000342
2011-07-28346346342343640,000343
2011-07-27350352348349762,000349
2011-07-26352353348352983,000352
2011-07-25352353350351414,000351
2011-07-22352355351353601,000353
2011-07-21352352348348710,000348
2011-07-20355355349351770,000351
2011-07-19350353350351860,000351
2011-07-15354354350352618,000352
2011-07-14350352348350448,000350
2011-07-13347352347351466,000351
2011-07-12348351347349739,000349
2011-07-11351354350351565,000351
2011-07-083643663543541,447,000354
2011-07-073553573523561,168,000356
2011-07-06349351347350732,000350
2011-07-05347350346348905,000348
2011-07-04347348344345923,000345
2011-07-01345346343344607,000344
2011-06-30343345342343959,000343
2011-06-293443453403431,065,000343
2011-06-28346348341342731,000342
2011-06-27346346342342505,000342
2011-06-24347349345347616,000347
2011-06-23341347340345905,000345
2011-06-223403463373451,098,000345
2011-06-21338341338340641,000340
2011-06-20333339333337850,000337
2011-06-173403403323321,749,000332
2011-06-16344344339339911,000339
2011-06-153493503463471,217,000347
2011-06-14355358351353825,000353
2011-06-133443533423521,039,000352
2011-06-103523573503503,748,000350
2011-06-093523543483522,401,000352
2011-06-08353355352354762,000354
2011-06-073523543503521,662,000352
2011-06-063543543503521,751,000352
2011-06-033553583543552,144,000355
2011-06-023523573513532,157,000353
2011-06-013443483413471,341,000347
2011-05-313393473383451,024,000345
2011-05-30340341336339728,000339
2011-05-273443453423421,350,000342
2011-05-26345348345346720,000346
2011-05-25345346344345502,000345
2011-05-24344347343345686,000345
2011-05-23342345341344879,000344
2011-05-20345347343344822,000344
2011-05-19347348344345626,000345
2011-05-18342348342346901,000346
2011-05-173413433403411,096,000341
2011-05-163433453423431,164,000343
2011-05-133513523453462,322,000346
2011-05-123483493463471,306,000347
2011-05-113613613493512,195,000351
2011-05-103563613483581,216,000358
2011-05-09358360355356739,000356
2011-05-06355361353358937,000358
2011-05-02356360354359574,000359
2011-04-283523553483551,161,000355
2011-04-27348353346350743,000350
2011-04-26350350345346798,000346
2011-04-25353356351353844,000353
2011-04-223503523473481,025,000348
2011-04-21356356352353619,000353
2011-04-203503563493532,120,000353
2011-04-19344347344346581,000346
2011-04-18346348344346582,000346
2011-04-153503503443461,105,000346
2011-04-143433463403461,036,000346
2011-04-13341345340344665,000344
2011-04-12343345338342893,000342
2011-04-11346350346347665,000347
2011-04-083443513393491,853,000349
2011-04-073433453363431,034,000343
2011-04-063503503423421,301,000342
2011-04-05347353346348893,000348
2011-04-04349352346346684,000346
2011-04-013513563463491,545,000349
2011-03-313503573463551,963,000355
2011-03-303453483383471,663,000347
2011-03-293453473373422,294,000342
2011-03-283613623503521,605,000352
2011-03-253483563453553,094,000355
2011-03-243353413343362,239,000336
2011-03-233353403293342,901,000334
2011-03-223203293153272,839,000327
2011-03-183023173013082,447,000308
2011-03-172873062872992,846,000299
2011-03-162883122873003,310,000300
2011-03-153403452802862,430,000286
2011-03-143523713503541,443,000354
2011-03-113783823763763,450,000376
2011-03-10382384382383389,000383
2011-03-09383385382384488,000384
2011-03-08380382379381620,000381
2011-03-07386386380382750,000382
2011-03-04388390385386582,000386
2011-03-03383387382384508,000384
2011-03-02384386382382579,000382
2011-03-013873883833881,039,000388
2011-02-28383386380384868,000384
2011-02-25389389385387715,000387
2011-02-243893933833851,126,000385
2011-02-23390391385386924,000386
2011-02-223963963903931,029,000393
2011-02-213873983833962,359,000396
2011-02-18385385381383837,000383
2011-02-17385386383385652,000385
2011-02-16388388384385853,000385
2011-02-15388388385385731,000385
2011-02-14390392386389610,000389
2011-02-103763903753871,876,000387
2011-02-093723793723761,748,000376
2011-02-083853893763822,206,000382
2011-02-07385385380385669,000385
2011-02-04381384379382763,000382
2011-02-03376380372379713,000379
2011-02-02378381376378605,000378
2011-02-01373376370376873,000376
2011-01-31373375371374574,000374
2011-01-28380381375376649,000376
2011-01-27384384380381714,000381
2011-01-26381383381381633,000381
2011-01-253863863813841,158,000384
2011-01-24384386381386729,000386
2011-01-213873933843841,432,000384
2011-01-20388389384386786,000386
2011-01-193883903833881,109,000388
2011-01-18387388385387399,000387
2011-01-17390390385386669,000386
2011-01-143813883813861,467,000386
2011-01-133863903843881,097,000388
2011-01-123793853793841,125,000384
2011-01-11376379375377574,000377
2011-01-07378378376377644,000377
2011-01-063813813743781,267,000378
2011-01-053803833753781,181,000378
2011-01-04377381375377806,000377

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