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
2011-12-30373375370373507,000746
2011-12-29372373369372405,000744
2011-12-28375376373374599,000748
2011-12-27376377373375330,000750
2011-12-26378380375378472,000756
2011-12-22372377371374925,000748
2011-12-21371374371374593,000748
2011-12-20367371367370420,000740
2011-12-19372372366367886,000734
2011-12-16369373369371846,000742
2011-12-15371371364367676,000734
2011-12-14368370366368675,000736
2011-12-133703733683701,023,000740
2011-12-12370375369372682,000744
2011-12-093583683573683,823,000736
2011-12-08364367363366552,000732
2011-12-073623683583681,335,000736
2011-12-06368370364364586,000728
2011-12-05365367362367743,000734
2011-12-02361367361366970,000732
2011-12-013593623563591,191,000718
2011-11-30357362355358872,000716
2011-11-29353357351357725,000714
2011-11-28354358351352687,000704
2011-11-25355356352353637,000706
2011-11-24358359354355644,000710
2011-11-22359362358360735,000720
2011-11-21356360354359662,000718
2011-11-183493573483551,397,000710
2011-11-173503503443491,578,000698
2011-11-16355356349350786,000700
2011-11-15353353351353493,000706
2011-11-14353356352353942,000706
2011-11-113513543493501,429,000700
2011-11-103483533483481,297,000696
2011-11-093473523473521,140,000704
2011-11-083413503413471,468,000694
2011-11-07338342337340834,000680
2011-11-043323403323381,369,000676
2011-11-023423443323361,552,000672
2011-11-01349352346346895,000692
2011-10-31349360349352880,000704
2011-10-28350352346349900,000698
2011-10-27348348343347497,000694
2011-10-26346348342345796,000690
2011-10-25355356351351553,000702
2011-10-24357358354356678,000712
2011-10-21357357352354401,000708
2011-10-203533563483551,424,000710
2011-10-193603603533551,088,000710
2011-10-183583693553601,678,000720
2011-10-17363363360360518,000720
2011-10-143553583543571,014,000714
2011-10-13362362352355926,000710
2011-10-12369369363364494,000728
2011-10-113633703623691,422,000738
2011-10-07362365358360790,000720
2011-10-063633723603621,526,000724
2011-10-053633633593621,247,000724
2011-10-043593623583611,249,000722
2011-10-033593633593621,173,000724
2011-09-30355359354359794,000718
2011-09-29350357350355928,000710
2011-09-28349356347354765,000708
2011-09-273533543463491,412,000698
2011-09-263573583503511,222,000702
2011-09-223523563513551,324,000710
2011-09-21350354350352628,000704
2011-09-20351356350353574,000706
2011-09-16355355353355453,000710
2011-09-15353356352354558,000708
2011-09-14352353349350743,000700
2011-09-13353354351354664,000708
2011-09-12349351348350655,000700
2011-09-093493553493522,744,000704
2011-09-08350352348352431,000704
2011-09-07351352346349965,000698
2011-09-063463533463481,026,000696
2011-09-05348353348351765,000702
2011-09-023533623463511,939,000702
2011-09-01344346344345761,000690
2011-08-31338342337341662,000682
2011-08-303393413353381,071,000676
2011-08-293353403313371,043,000674
2011-08-26335336333336744,000672
2011-08-25343343335336691,000672
2011-08-24344344337339792,000678
2011-08-233393433393431,164,000686
2011-08-22334337333336933,000672
2011-08-19332337332334851,000668
2011-08-18336338333336746,000672
2011-08-17335338333336684,000672
2011-08-163383383333351,111,000670
2011-08-153373433363381,529,000676
2011-08-123363383313332,369,000666
2011-08-113213343213341,218,000668
2011-08-103323343283311,006,000662
2011-08-093193253173241,566,000648
2011-08-083323363283301,019,000660
2011-08-053423453383391,381,000678
2011-08-043513553483521,507,000704
2011-08-033543543443491,896,000698
2011-08-023423583403512,983,000702
2011-08-01342348342347504,000694
2011-07-293423473403421,227,000684
2011-07-28346346342343640,000686
2011-07-27350352348349762,000698
2011-07-26352353348352983,000704
2011-07-25352353350351414,000702
2011-07-22352355351353601,000706
2011-07-21352352348348710,000696
2011-07-20355355349351770,000702
2011-07-19350353350351860,000702
2011-07-15354354350352618,000704
2011-07-14350352348350448,000700
2011-07-13347352347351466,000702
2011-07-12348351347349739,000698
2011-07-11351354350351565,000702
2011-07-083643663543541,447,000708
2011-07-073553573523561,168,000712
2011-07-06349351347350732,000700
2011-07-05347350346348905,000696
2011-07-04347348344345923,000690
2011-07-01345346343344607,000688
2011-06-30343345342343959,000686
2011-06-293443453403431,065,000686
2011-06-28346348341342731,000684
2011-06-27346346342342505,000684
2011-06-24347349345347616,000694
2011-06-23341347340345905,000690
2011-06-223403463373451,098,000690
2011-06-21338341338340641,000680
2011-06-20333339333337850,000674
2011-06-173403403323321,749,000664
2011-06-16344344339339911,000678
2011-06-153493503463471,217,000694
2011-06-14355358351353825,000706
2011-06-133443533423521,039,000704
2011-06-103523573503503,748,000700
2011-06-093523543483522,401,000704
2011-06-08353355352354762,000708
2011-06-073523543503521,662,000704
2011-06-063543543503521,751,000704
2011-06-033553583543552,144,000710
2011-06-023523573513532,157,000706
2011-06-013443483413471,341,000694
2011-05-313393473383451,024,000690
2011-05-30340341336339728,000678
2011-05-273443453423421,350,000684
2011-05-26345348345346720,000692
2011-05-25345346344345502,000690
2011-05-24344347343345686,000690
2011-05-23342345341344879,000688
2011-05-20345347343344822,000688
2011-05-19347348344345626,000690
2011-05-18342348342346901,000692
2011-05-173413433403411,096,000682
2011-05-163433453423431,164,000686
2011-05-133513523453462,322,000692
2011-05-123483493463471,306,000694
2011-05-113613613493512,195,000702
2011-05-103563613483581,216,000716
2011-05-09358360355356739,000712
2011-05-06355361353358937,000716
2011-05-02356360354359574,000718
2011-04-283523553483551,161,000710
2011-04-27348353346350743,000700
2011-04-26350350345346798,000692
2011-04-25353356351353844,000706
2011-04-223503523473481,025,000696
2011-04-21356356352353619,000706
2011-04-203503563493532,120,000706
2011-04-19344347344346581,000692
2011-04-18346348344346582,000692
2011-04-153503503443461,105,000692
2011-04-143433463403461,036,000692
2011-04-13341345340344665,000688
2011-04-12343345338342893,000684
2011-04-11346350346347665,000694
2011-04-083443513393491,853,000698
2011-04-073433453363431,034,000686
2011-04-063503503423421,301,000684
2011-04-05347353346348893,000696
2011-04-04349352346346684,000692
2011-04-013513563463491,545,000698
2011-03-313503573463551,963,000710
2011-03-303453483383471,663,000694
2011-03-293453473373422,294,000684
2011-03-283613623503521,605,000704
2011-03-253483563453553,094,000710
2011-03-243353413343362,239,000672
2011-03-233353403293342,901,000668
2011-03-223203293153272,839,000654
2011-03-183023173013082,447,000616
2011-03-172873062872992,846,000598
2011-03-162883122873003,310,000600
2011-03-153403452802862,430,000572
2011-03-143523713503541,443,000708
2011-03-113783823763763,450,000752
2011-03-10382384382383389,000766
2011-03-09383385382384488,000768
2011-03-08380382379381620,000762
2011-03-07386386380382750,000764
2011-03-04388390385386582,000772
2011-03-03383387382384508,000768
2011-03-02384386382382579,000764
2011-03-013873883833881,039,000776
2011-02-28383386380384868,000768
2011-02-25389389385387715,000774
2011-02-243893933833851,126,000770
2011-02-23390391385386924,000772
2011-02-223963963903931,029,000786
2011-02-213873983833962,359,000792
2011-02-18385385381383837,000766
2011-02-17385386383385652,000770
2011-02-16388388384385853,000770
2011-02-15388388385385731,000770
2011-02-14390392386389610,000778
2011-02-103763903753871,876,000774
2011-02-093723793723761,748,000752
2011-02-083853893763822,206,000764
2011-02-07385385380385669,000770
2011-02-04381384379382763,000764
2011-02-03376380372379713,000758
2011-02-02378381376378605,000756
2011-02-01373376370376873,000752
2011-01-31373375371374574,000748
2011-01-28380381375376649,000752
2011-01-27384384380381714,000762
2011-01-26381383381381633,000762
2011-01-253863863813841,158,000768
2011-01-24384386381386729,000772
2011-01-213873933843841,432,000768
2011-01-20388389384386786,000772
2011-01-193883903833881,109,000776
2011-01-18387388385387399,000774
2011-01-17390390385386669,000772
2011-01-143813883813861,467,000772
2011-01-133863903843881,097,000776
2011-01-123793853793841,125,000768
2011-01-11376379375377574,000754
2011-01-07378378376377644,000754
2011-01-063813813743781,267,000756
2011-01-053803833753781,181,000756
2011-01-04377381375377806,000754

分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株