2871 (株)ニチレイの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	450	454	448	450	811,000	900
2012-12-27	449	454	448	453	751,000	906
2012-12-26	451	453	445	452	732,000	904
2012-12-25	450	452	446	450	922,000	900
2012-12-21	448	449	442	443	870,000	886
2012-12-20	447	450	445	447	1,189,000	894
2012-12-19	445	450	443	450	1,128,000	900
2012-12-18	443	444	439	443	768,000	886
2012-12-17	445	445	440	442	806,000	884
2012-12-14	439	441	437	439	2,885,000	878
2012-12-13	438	440	434	439	849,000	878
2012-12-12	438	438	430	435	675,000	870
2012-12-11	439	439	436	437	555,000	874
2012-12-10	439	443	436	441	682,000	882
2012-12-07	444	446	438	439	614,000	878
2012-12-06	443	447	440	446	1,005,000	892
2012-12-05	440	445	439	443	759,000	886
2012-12-04	442	446	440	443	624,000	886
2012-12-03	446	446	442	445	507,000	890
2012-11-30	443	449	441	447	1,240,000	894
2012-11-29	438	443	435	442	723,000	884
2012-11-28	438	440	436	436	593,000	872
2012-11-27	440	442	439	440	607,000	880
2012-11-26	437	442	435	439	848,000	878
2012-11-22	441	442	430	434	918,000	868
2012-11-21	433	435	427	435	1,147,000	870
2012-11-20	429	429	423	425	595,000	850
2012-11-19	427	428	424	426	529,000	852
2012-11-16	417	421	414	421	791,000	842
2012-11-15	420	420	416	417	638,000	834
2012-11-14	416	421	414	420	917,000	840
2012-11-13	415	415	408	415	1,053,000	830
2012-11-12	411	418	410	414	822,000	828
2012-11-09	411	418	411	415	842,000	830
2012-11-08	426	427	415	416	1,247,000	832
2012-11-07	438	438	424	430	1,292,000	860
2012-11-06	445	449	437	439	983,000	878
2012-11-05	447	450	445	446	383,000	892
2012-11-02	447	450	445	449	458,000	898
2012-11-01	440	447	437	444	590,000	888
2012-10-31	445	446	440	440	630,000	880
2012-10-30	451	452	445	445	795,000	890
2012-10-29	446	453	446	452	654,000	904
2012-10-26	451	454	446	446	773,000	892
2012-10-25	445	450	442	450	696,000	900
2012-10-24	439	444	439	441	484,000	882
2012-10-23	445	446	443	444	481,000	888
2012-10-22	443	447	443	443	610,000	886
2012-10-19	448	449	444	446	769,000	892
2012-10-18	442	448	441	447	691,000	894
2012-10-17	434	444	432	440	749,000	880
2012-10-16	430	434	428	433	625,000	866
2012-10-15	427	431	426	430	709,000	860
2012-10-12	422	433	420	430	1,697,000	860
2012-10-11	421	422	416	417	571,000	834
2012-10-10	426	428	425	425	439,000	850
2012-10-09	432	435	428	429	722,000	858
2012-10-05	421	430	421	430	868,000	860
2012-10-04	418	422	416	418	472,000	836
2012-10-03	418	419	414	416	493,000	832
2012-10-02	423	423	417	420	562,000	840
2012-10-01	424	424	421	423	407,000	846
2012-09-28	430	432	425	427	717,000	854
2012-09-27	423	429	423	428	422,000	856
2012-09-26	426	428	423	423	546,000	846
2012-09-25	425	433	425	431	949,000	862
2012-09-24	415	424	414	422	1,022,000	844
2012-09-21	415	420	413	416	806,000	832
2012-09-20	410	419	410	415	1,328,000	830
2012-09-19	409	415	407	411	635,000	822
2012-09-18	407	408	406	406	496,000	812
2012-09-14	409	413	404	406	2,270,000	812
2012-09-13	405	408	403	406	453,000	812
2012-09-12	400	409	398	407	649,000	814
2012-09-11	398	401	395	398	467,000	796
2012-09-10	400	403	399	400	341,000	800
2012-09-07	406	407	401	401	539,000	802
2012-09-06	408	408	399	401	728,000	802
2012-09-05	405	410	403	406	703,000	812
2012-09-04	407	411	405	405	757,000	810
2012-09-03	409	415	408	408	957,000	816
2012-08-31	409	418	409	411	682,000	822
2012-08-30	414	414	410	412	492,000	824
2012-08-29	417	418	407	414	865,000	828
2012-08-28	418	420	414	416	943,000	832
2012-08-27	419	419	414	416	574,000	832
2012-08-24	413	416	411	415	520,000	830
2012-08-23	415	420	413	418	914,000	836
2012-08-22	418	418	412	416	591,000	832
2012-08-21	421	421	417	419	395,000	838
2012-08-20	419	423	416	422	660,000	844
2012-08-17	419	422	415	418	590,000	836
2012-08-16	416	422	416	420	960,000	840
2012-08-15	419	419	412	413	792,000	826
2012-08-14	409	420	409	420	612,000	840
2012-08-13	408	409	405	408	442,000	816
2012-08-10	410	411	406	408	662,000	816
2012-08-09	408	413	404	412	976,000	824
2012-08-08	399	409	397	409	1,176,000	818
2012-08-07	397	399	395	397	526,000	794
2012-08-06	393	398	392	397	526,000	794
2012-08-03	389	392	387	390	668,000	780
2012-08-02	396	397	393	393	555,000	786
2012-08-01	395	398	392	397	539,000	794
2012-07-31	397	400	394	398	652,000	796
2012-07-30	391	398	391	398	586,000	796
2012-07-27	388	392	386	390	519,000	780
2012-07-26	389	389	381	387	793,000	774
2012-07-25	385	388	385	388	725,000	776
2012-07-24	387	389	384	387	833,000	774
2012-07-23	390	390	386	386	616,000	772
2012-07-20	395	396	390	390	638,000	780
2012-07-19	394	395	392	394	697,000	788
2012-07-18	394	396	391	393	857,000	786
2012-07-17	391	394	388	394	867,000	788
2012-07-13	392	394	388	389	1,753,000	778
2012-07-12	399	399	395	396	1,009,000	792
2012-07-11	396	399	395	399	771,000	798
2012-07-10	396	400	394	397	660,000	794
2012-07-09	393	398	393	396	805,000	792
2012-07-06	393	398	392	395	794,000	790
2012-07-05	394	397	391	393	754,000	786
2012-07-04	393	397	391	395	553,000	790
2012-07-03	391	393	390	393	563,000	786
2012-07-02	390	392	386	390	444,000	780
2012-06-29	381	393	380	391	971,000	782
2012-06-28	382	388	382	384	816,000	768
2012-06-27	376	382	375	382	557,000	764
2012-06-26	377	378	373	377	564,000	754
2012-06-25	379	381	378	379	458,000	758
2012-06-22	375	382	374	377	652,000	754
2012-06-21	374	379	373	378	843,000	756
2012-06-20	377	378	374	375	1,079,000	750
2012-06-19	376	378	373	376	981,000	752
2012-06-18	377	377	373	376	618,000	752
2012-06-15	371	374	370	373	933,000	746
2012-06-14	368	374	367	371	1,127,000	742
2012-06-13	365	373	364	370	1,180,000	740
2012-06-12	361	369	359	365	2,013,000	730
2012-06-11	364	367	361	363	747,000	726
2012-06-08	364	364	356	360	2,890,000	720
2012-06-07	363	366	359	364	801,000	728
2012-06-06	362	365	357	362	1,343,000	724
2012-06-05	355	363	354	360	1,041,000	720
2012-06-04	344	356	343	356	1,104,000	712
2012-06-01	347	352	346	351	787,000	702
2012-05-31	346	351	342	350	1,182,000	700
2012-05-30	350	353	347	349	978,000	698
2012-05-29	356	357	351	353	887,000	706
2012-05-28	361	365	358	358	912,000	716
2012-05-25	360	360	353	358	714,000	716
2012-05-24	355	359	354	358	968,000	716
2012-05-23	359	360	352	354	1,251,000	708
2012-05-22	354	358	352	356	1,375,000	712
2012-05-21	347	355	347	355	1,189,000	710
2012-05-18	344	348	342	346	944,000	692
2012-05-17	354	358	349	351	1,246,000	702
2012-05-16	351	355	347	354	1,084,000	708
2012-05-15	347	353	346	351	747,000	702
2012-05-14	353	355	345	346	764,000	692
2012-05-11	358	361	351	351	1,515,000	702
2012-05-10	361	362	356	359	765,000	718
2012-05-09	366	369	361	367	1,116,000	734
2012-05-08	358	368	355	368	1,830,000	736
2012-05-07	355	359	355	358	675,000	716
2012-05-02	364	365	358	363	730,000	726
2012-05-01	363	365	361	363	445,000	726
2012-04-27	368	371	361	364	1,238,000	728
2012-04-26	370	375	368	369	922,000	738
2012-04-25	366	367	363	367	782,000	734
2012-04-24	364	365	361	363	574,000	726
2012-04-23	366	368	363	367	376,000	734
2012-04-20	366	367	365	365	583,000	730
2012-04-19	372	373	361	364	1,103,000	728
2012-04-18	372	374	370	374	652,000	748
2012-04-17	369	372	366	371	773,000	742
2012-04-16	365	372	365	371	735,000	742
2012-04-13	368	371	366	368	2,605,000	736
2012-04-12	366	369	366	367	678,000	734
2012-04-11	370	373	364	366	807,000	732
2012-04-10	369	373	364	372	857,000	744
2012-04-09	369	370	366	367	738,000	734
2012-04-06	375	375	369	373	973,000	746
2012-04-05	375	376	370	371	776,000	742
2012-04-04	384	384	375	375	810,000	750
2012-04-03	382	384	379	383	619,000	766
2012-04-02	387	387	383	383	1,004,000	766
2012-03-30	386	391	386	388	965,000	776
2012-03-29	389	391	385	386	1,009,000	772
2012-03-28	395	395	388	390	695,000	780
2012-03-27	392	400	391	398	1,043,000	796
2012-03-26	393	393	388	389	817,000	778
2012-03-23	394	395	392	393	631,000	786
2012-03-22	392	397	392	396	514,000	792
2012-03-21	390	397	388	397	1,002,000	794
2012-03-19	391	393	390	391	759,000	782
2012-03-16	398	402	393	393	861,000	786
2012-03-15	400	402	398	399	683,000	798
2012-03-14	402	402	397	397	649,000	794
2012-03-13	397	400	393	395	1,147,000	790
2012-03-12	400	400	396	396	934,000	792
2012-03-09	402	402	396	396	4,132,000	792
2012-03-08	395	401	394	401	938,000	802
2012-03-07	392	397	392	396	642,000	792
2012-03-06	394	396	392	395	721,000	790
2012-03-05	400	403	392	394	995,000	788
2012-03-02	394	401	389	399	1,726,000	798
2012-03-01	386	392	385	391	960,000	782
2012-02-29	387	392	383	383	957,000	766
2012-02-28	382	388	379	388	825,000	776
2012-02-27	387	387	381	383	1,086,000	766
2012-02-24	386	387	381	384	983,000	768
2012-02-23	389	390	384	387	1,164,000	774
2012-02-22	381	389	380	387	1,106,000	774
2012-02-21	381	385	378	380	1,054,000	760
2012-02-20	380	382	379	382	997,000	764
2012-02-17	380	381	377	377	1,198,000	754
2012-02-16	381	384	377	378	1,181,000	756
2012-02-15	376	382	375	381	1,588,000	762
2012-02-14	374	377	371	375	876,000	750
2012-02-13	369	376	368	374	1,476,000	748
2012-02-10	367	370	365	367	1,498,000	734
2012-02-09	368	368	365	367	1,143,000	734
2012-02-08	369	369	363	368	1,495,000	736
2012-02-07	373	374	368	373	933,000	746
2012-02-06	374	374	371	372	306,000	744
2012-02-03	373	375	372	373	553,000	746
2012-02-02	376	376	373	375	503,000	750
2012-02-01	374	376	373	374	556,000	748
2012-01-31	375	376	372	374	591,000	748
2012-01-30	376	378	374	375	427,000	750
2012-01-27	375	376	374	376	860,000	752
2012-01-26	372	376	372	374	725,000	748
2012-01-25	375	375	372	372	527,000	744
2012-01-24	374	375	372	373	441,000	746
2012-01-23	375	376	372	373	670,000	746
2012-01-20	376	380	374	376	680,000	752
2012-01-19	373	378	373	373	628,000	746
2012-01-18	376	376	370	374	535,000	748
2012-01-17	374	377	374	374	358,000	748
2012-01-16	375	376	373	374	573,000	748
2012-01-13	380	380	375	378	1,465,000	756
2012-01-12	374	377	374	377	694,000	754
2012-01-11	374	376	373	374	494,000	748
2012-01-10	372	375	370	372	466,000	744
2012-01-06	373	375	371	371	478,000	742
2012-01-05	374	375	372	373	446,000	746
2012-01-04	376	380	375	376	394,000	752

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

2871 (株)ニチレイ の時系列データ [2012年度]

2871 (株)ニチレイの時系列データ [2012年度]