2871 (株)ニチレイ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 536 | 538 | 531 | 536 | 717,000 | 1,072 |
| 2013-12-27 | 532 | 534 | 526 | 531 | 664,000 | 1,062 |
| 2013-12-26 | 526 | 530 | 522 | 529 | 577,000 | 1,058 |
| 2013-12-25 | 523 | 526 | 519 | 522 | 772,000 | 1,044 |
| 2013-12-24 | 526 | 532 | 523 | 527 | 1,028,000 | 1,054 |
| 2013-12-20 | 522 | 527 | 518 | 526 | 1,238,000 | 1,052 |
| 2013-12-19 | 529 | 532 | 526 | 527 | 1,302,000 | 1,054 |
| 2013-12-18 | 516 | 526 | 515 | 523 | 1,433,000 | 1,046 |
| 2013-12-17 | 509 | 515 | 508 | 513 | 924,000 | 1,026 |
| 2013-12-16 | 513 | 513 | 504 | 504 | 470,000 | 1,008 |
| 2013-12-13 | 504 | 516 | 503 | 510 | 2,769,000 | 1,020 |
| 2013-12-12 | 503 | 509 | 503 | 507 | 705,000 | 1,014 |
| 2013-12-11 | 518 | 519 | 508 | 511 | 582,000 | 1,022 |
| 2013-12-10 | 517 | 520 | 512 | 517 | 815,000 | 1,034 |
| 2013-12-09 | 513 | 515 | 509 | 515 | 857,000 | 1,030 |
| 2013-12-06 | 503 | 509 | 496 | 507 | 1,183,000 | 1,014 |
| 2013-12-05 | 518 | 518 | 502 | 504 | 1,171,000 | 1,008 |
| 2013-12-04 | 516 | 520 | 510 | 515 | 978,000 | 1,030 |
| 2013-12-03 | 535 | 536 | 516 | 522 | 2,532,000 | 1,044 |
| 2013-12-02 | 538 | 541 | 532 | 536 | 1,067,000 | 1,072 |
| 2013-11-29 | 537 | 543 | 534 | 542 | 1,478,000 | 1,084 |
| 2013-11-28 | 527 | 537 | 527 | 535 | 830,000 | 1,070 |
| 2013-11-27 | 525 | 532 | 524 | 528 | 755,000 | 1,056 |
| 2013-11-26 | 535 | 539 | 530 | 531 | 857,000 | 1,062 |
| 2013-11-25 | 539 | 552 | 537 | 545 | 1,348,000 | 1,090 |
| 2013-11-22 | 538 | 538 | 528 | 532 | 835,000 | 1,064 |
| 2013-11-21 | 534 | 538 | 527 | 535 | 789,000 | 1,070 |
| 2013-11-20 | 527 | 533 | 526 | 527 | 806,000 | 1,054 |
| 2013-11-19 | 535 | 539 | 520 | 527 | 1,590,000 | 1,054 |
| 2013-11-18 | 544 | 544 | 533 | 535 | 1,137,000 | 1,070 |
| 2013-11-15 | 532 | 545 | 528 | 543 | 1,585,000 | 1,086 |
| 2013-11-14 | 518 | 531 | 512 | 525 | 1,360,000 | 1,050 |
| 2013-11-13 | 516 | 521 | 510 | 520 | 689,000 | 1,040 |
| 2013-11-12 | 500 | 518 | 500 | 516 | 1,000,000 | 1,032 |
| 2013-11-11 | 500 | 503 | 498 | 502 | 616,000 | 1,004 |
| 2013-11-08 | 494 | 497 | 487 | 492 | 1,038,000 | 984 |
| 2013-11-07 | 498 | 507 | 498 | 503 | 906,000 | 1,006 |
| 2013-11-06 | 492 | 504 | 490 | 496 | 1,135,000 | 992 |
| 2013-11-05 | 500 | 503 | 491 | 492 | 1,238,000 | 984 |
| 2013-11-01 | 509 | 513 | 500 | 503 | 948,000 | 1,006 |
| 2013-10-31 | 523 | 525 | 505 | 506 | 1,087,000 | 1,012 |
| 2013-10-30 | 520 | 530 | 514 | 524 | 1,353,000 | 1,048 |
| 2013-10-29 | 506 | 531 | 500 | 528 | 1,597,000 | 1,056 |
| 2013-10-28 | 512 | 514 | 506 | 512 | 618,000 | 1,024 |
| 2013-10-25 | 527 | 527 | 506 | 507 | 1,044,000 | 1,014 |
| 2013-10-24 | 522 | 527 | 517 | 526 | 467,000 | 1,052 |
| 2013-10-23 | 532 | 537 | 522 | 522 | 850,000 | 1,044 |
| 2013-10-22 | 528 | 534 | 526 | 532 | 608,000 | 1,064 |
| 2013-10-21 | 521 | 534 | 516 | 530 | 923,000 | 1,060 |
| 2013-10-18 | 522 | 523 | 514 | 520 | 1,180,000 | 1,040 |
| 2013-10-17 | 524 | 524 | 520 | 524 | 656,000 | 1,048 |
| 2013-10-16 | 518 | 521 | 515 | 518 | 607,000 | 1,036 |
| 2013-10-15 | 517 | 519 | 509 | 516 | 1,157,000 | 1,032 |
| 2013-10-11 | 522 | 527 | 514 | 517 | 1,885,000 | 1,034 |
| 2013-10-10 | 499 | 515 | 498 | 514 | 1,073,000 | 1,028 |
| 2013-10-09 | 494 | 503 | 492 | 503 | 1,114,000 | 1,006 |
| 2013-10-08 | 497 | 498 | 489 | 493 | 1,562,000 | 986 |
| 2013-10-07 | 508 | 513 | 504 | 504 | 811,000 | 1,008 |
| 2013-10-04 | 506 | 509 | 502 | 505 | 884,000 | 1,010 |
| 2013-10-03 | 522 | 524 | 509 | 510 | 1,202,000 | 1,020 |
| 2013-10-02 | 536 | 539 | 520 | 524 | 1,474,000 | 1,048 |
| 2013-10-01 | 535 | 538 | 530 | 533 | 521,000 | 1,066 |
| 2013-09-30 | 539 | 539 | 530 | 534 | 647,000 | 1,068 |
| 2013-09-27 | 548 | 548 | 533 | 538 | 1,228,000 | 1,076 |
| 2013-09-26 | 540 | 547 | 522 | 547 | 1,528,000 | 1,094 |
| 2013-09-25 | 548 | 548 | 542 | 544 | 1,271,000 | 1,088 |
| 2013-09-24 | 536 | 547 | 535 | 542 | 1,335,000 | 1,084 |
| 2013-09-20 | 534 | 536 | 527 | 530 | 1,522,000 | 1,060 |
| 2013-09-19 | 522 | 528 | 518 | 527 | 1,264,000 | 1,054 |
| 2013-09-18 | 511 | 518 | 508 | 512 | 775,000 | 1,024 |
| 2013-09-17 | 517 | 520 | 507 | 509 | 625,000 | 1,018 |
| 2013-09-13 | 517 | 523 | 507 | 514 | 2,667,000 | 1,028 |
| 2013-09-12 | 527 | 528 | 519 | 526 | 1,077,000 | 1,052 |
| 2013-09-11 | 518 | 531 | 516 | 527 | 2,012,000 | 1,054 |
| 2013-09-10 | 505 | 512 | 500 | 511 | 1,266,000 | 1,022 |
| 2013-09-09 | 499 | 499 | 492 | 498 | 630,000 | 996 |
| 2013-09-06 | 497 | 497 | 479 | 482 | 865,000 | 964 |
| 2013-09-05 | 498 | 498 | 490 | 492 | 781,000 | 984 |
| 2013-09-04 | 487 | 492 | 485 | 492 | 668,000 | 984 |
| 2013-09-03 | 483 | 493 | 483 | 493 | 915,000 | 986 |
| 2013-09-02 | 477 | 484 | 472 | 479 | 997,000 | 958 |
| 2013-08-30 | 478 | 481 | 469 | 473 | 977,000 | 946 |
| 2013-08-29 | 475 | 478 | 470 | 475 | 1,002,000 | 950 |
| 2013-08-28 | 471 | 474 | 465 | 471 | 783,000 | 942 |
| 2013-08-27 | 483 | 486 | 478 | 479 | 821,000 | 958 |
| 2013-08-26 | 490 | 490 | 478 | 481 | 679,000 | 962 |
| 2013-08-23 | 489 | 490 | 483 | 487 | 682,000 | 974 |
| 2013-08-22 | 480 | 485 | 477 | 483 | 582,000 | 966 |
| 2013-08-21 | 490 | 491 | 479 | 485 | 899,000 | 970 |
| 2013-08-20 | 496 | 498 | 487 | 487 | 708,000 | 974 |
| 2013-08-19 | 494 | 497 | 490 | 496 | 562,000 | 992 |
| 2013-08-16 | 490 | 495 | 485 | 490 | 715,000 | 980 |
| 2013-08-15 | 502 | 505 | 491 | 494 | 1,238,000 | 988 |
| 2013-08-14 | 517 | 517 | 501 | 510 | 1,338,000 | 1,020 |
| 2013-08-13 | 506 | 518 | 503 | 518 | 690,000 | 1,036 |
| 2013-08-12 | 501 | 506 | 497 | 500 | 580,000 | 1,000 |
| 2013-08-09 | 499 | 509 | 498 | 504 | 1,641,000 | 1,008 |
| 2013-08-08 | 494 | 505 | 487 | 489 | 931,000 | 978 |
| 2013-08-07 | 512 | 512 | 490 | 490 | 1,009,000 | 980 |
| 2013-08-06 | 504 | 516 | 501 | 516 | 1,682,000 | 1,032 |
| 2013-08-05 | 491 | 506 | 491 | 500 | 1,117,000 | 1,000 |
| 2013-08-02 | 487 | 496 | 482 | 496 | 941,000 | 992 |
| 2013-08-01 | 476 | 489 | 473 | 488 | 1,176,000 | 976 |
| 2013-07-31 | 492 | 494 | 471 | 472 | 1,987,000 | 944 |
| 2013-07-30 | 514 | 522 | 491 | 500 | 2,487,000 | 1,000 |
| 2013-07-29 | 529 | 531 | 522 | 522 | 700,000 | 1,044 |
| 2013-07-26 | 540 | 541 | 533 | 538 | 592,000 | 1,076 |
| 2013-07-25 | 552 | 554 | 543 | 546 | 568,000 | 1,092 |
| 2013-07-24 | 558 | 558 | 544 | 551 | 720,000 | 1,102 |
| 2013-07-23 | 551 | 564 | 547 | 562 | 856,000 | 1,124 |
| 2013-07-22 | 551 | 558 | 546 | 557 | 1,019,000 | 1,114 |
| 2013-07-19 | 558 | 559 | 543 | 544 | 1,107,000 | 1,088 |
| 2013-07-18 | 545 | 557 | 543 | 556 | 909,000 | 1,112 |
| 2013-07-17 | 534 | 547 | 534 | 545 | 785,000 | 1,090 |
| 2013-07-16 | 549 | 549 | 535 | 540 | 872,000 | 1,080 |
| 2013-07-12 | 526 | 544 | 525 | 541 | 1,919,000 | 1,082 |
| 2013-07-11 | 520 | 523 | 514 | 521 | 749,000 | 1,042 |
| 2013-07-10 | 525 | 530 | 521 | 524 | 827,000 | 1,048 |
| 2013-07-09 | 517 | 533 | 517 | 528 | 887,000 | 1,056 |
| 2013-07-08 | 530 | 531 | 516 | 516 | 963,000 | 1,032 |
| 2013-07-05 | 516 | 527 | 516 | 527 | 912,000 | 1,054 |
| 2013-07-04 | 505 | 521 | 500 | 516 | 813,000 | 1,032 |
| 2013-07-03 | 512 | 514 | 502 | 506 | 1,385,000 | 1,012 |
| 2013-07-02 | 518 | 518 | 506 | 508 | 881,000 | 1,016 |
| 2013-07-01 | 514 | 519 | 505 | 510 | 979,000 | 1,020 |
| 2013-06-28 | 499 | 515 | 494 | 514 | 1,010,000 | 1,028 |
| 2013-06-27 | 482 | 499 | 482 | 499 | 768,000 | 998 |
| 2013-06-26 | 498 | 500 | 481 | 482 | 674,000 | 964 |
| 2013-06-25 | 499 | 515 | 490 | 498 | 1,542,000 | 996 |
| 2013-06-24 | 500 | 501 | 489 | 491 | 637,000 | 982 |
| 2013-06-21 | 475 | 492 | 467 | 490 | 1,061,000 | 980 |
| 2013-06-20 | 483 | 488 | 477 | 480 | 928,000 | 960 |
| 2013-06-19 | 493 | 497 | 480 | 491 | 756,000 | 982 |
| 2013-06-18 | 492 | 499 | 483 | 488 | 1,739,000 | 976 |
| 2013-06-17 | 462 | 487 | 462 | 486 | 1,073,000 | 972 |
| 2013-06-14 | 453 | 474 | 453 | 463 | 3,097,000 | 926 |
| 2013-06-13 | 467 | 468 | 443 | 443 | 1,800,000 | 886 |
| 2013-06-12 | 480 | 490 | 471 | 481 | 696,000 | 962 |
| 2013-06-11 | 497 | 498 | 483 | 484 | 860,000 | 968 |
| 2013-06-10 | 494 | 498 | 486 | 497 | 996,000 | 994 |
| 2013-06-07 | 482 | 489 | 473 | 483 | 1,393,000 | 966 |
| 2013-06-06 | 488 | 500 | 485 | 490 | 1,290,000 | 980 |
| 2013-06-05 | 508 | 517 | 492 | 492 | 1,631,000 | 984 |
| 2013-06-04 | 507 | 513 | 494 | 508 | 1,672,000 | 1,016 |
| 2013-06-03 | 498 | 514 | 492 | 507 | 2,180,000 | 1,014 |
| 2013-05-31 | 509 | 512 | 499 | 504 | 1,410,000 | 1,008 |
| 2013-05-30 | 516 | 525 | 494 | 495 | 1,585,000 | 990 |
| 2013-05-29 | 526 | 534 | 523 | 525 | 1,338,000 | 1,050 |
| 2013-05-28 | 518 | 530 | 517 | 525 | 1,087,000 | 1,050 |
| 2013-05-27 | 537 | 545 | 521 | 524 | 1,192,000 | 1,048 |
| 2013-05-24 | 529 | 545 | 515 | 536 | 2,287,000 | 1,072 |
| 2013-05-23 | 572 | 579 | 527 | 527 | 3,410,000 | 1,054 |
| 2013-05-22 | 565 | 571 | 564 | 570 | 1,241,000 | 1,140 |
| 2013-05-21 | 560 | 563 | 557 | 562 | 910,000 | 1,124 |
| 2013-05-20 | 569 | 569 | 561 | 563 | 1,278,000 | 1,126 |
| 2013-05-17 | 553 | 565 | 551 | 564 | 1,168,000 | 1,128 |
| 2013-05-16 | 558 | 562 | 551 | 561 | 1,631,000 | 1,122 |
| 2013-05-15 | 559 | 563 | 553 | 556 | 1,191,000 | 1,112 |
| 2013-05-14 | 557 | 559 | 553 | 556 | 1,144,000 | 1,112 |
| 2013-05-13 | 565 | 568 | 556 | 558 | 1,275,000 | 1,116 |
| 2013-05-10 | 567 | 569 | 560 | 565 | 1,602,000 | 1,130 |
| 2013-05-09 | 570 | 570 | 554 | 555 | 1,705,000 | 1,110 |
| 2013-05-08 | 570 | 584 | 566 | 572 | 2,114,000 | 1,144 |
| 2013-05-07 | 585 | 602 | 577 | 584 | 2,925,000 | 1,168 |
| 2013-05-02 | 567 | 573 | 559 | 568 | 1,251,000 | 1,136 |
| 2013-05-01 | 578 | 580 | 567 | 571 | 1,043,000 | 1,142 |
| 2013-04-30 | 568 | 580 | 566 | 573 | 1,134,000 | 1,146 |
| 2013-04-26 | 584 | 585 | 568 | 569 | 1,273,000 | 1,138 |
| 2013-04-25 | 590 | 590 | 572 | 584 | 1,968,000 | 1,168 |
| 2013-04-24 | 581 | 590 | 575 | 590 | 909,000 | 1,180 |
| 2013-04-23 | 568 | 581 | 565 | 579 | 1,620,000 | 1,158 |
| 2013-04-22 | 575 | 580 | 567 | 569 | 1,376,000 | 1,138 |
| 2013-04-19 | 575 | 576 | 565 | 569 | 1,152,000 | 1,138 |
| 2013-04-18 | 577 | 585 | 572 | 578 | 1,136,000 | 1,156 |
| 2013-04-17 | 573 | 581 | 570 | 575 | 1,278,000 | 1,150 |
| 2013-04-16 | 566 | 583 | 561 | 576 | 1,483,000 | 1,152 |
| 2013-04-15 | 570 | 578 | 567 | 571 | 1,048,000 | 1,142 |
| 2013-04-12 | 592 | 592 | 577 | 578 | 2,862,000 | 1,156 |
| 2013-04-11 | 574 | 588 | 569 | 586 | 2,355,000 | 1,172 |
| 2013-04-10 | 575 | 586 | 564 | 566 | 2,531,000 | 1,132 |
| 2013-04-09 | 585 | 598 | 579 | 582 | 2,696,000 | 1,164 |
| 2013-04-08 | 566 | 578 | 566 | 575 | 2,855,000 | 1,150 |
| 2013-04-05 | 554 | 556 | 539 | 544 | 2,111,000 | 1,088 |
| 2013-04-04 | 515 | 539 | 510 | 539 | 1,880,000 | 1,078 |
| 2013-04-03 | 513 | 525 | 513 | 519 | 1,881,000 | 1,038 |
| 2013-04-02 | 518 | 518 | 495 | 504 | 2,336,000 | 1,008 |
| 2013-04-01 | 558 | 558 | 525 | 526 | 2,137,000 | 1,052 |
| 2013-03-29 | 562 | 566 | 557 | 561 | 1,348,000 | 1,122 |
| 2013-03-28 | 560 | 569 | 553 | 562 | 2,401,000 | 1,124 |
| 2013-03-27 | 550 | 561 | 548 | 559 | 958,000 | 1,118 |
| 2013-03-26 | 555 | 562 | 549 | 556 | 1,514,000 | 1,112 |
| 2013-03-25 | 542 | 560 | 542 | 557 | 2,173,000 | 1,114 |
| 2013-03-22 | 539 | 542 | 533 | 534 | 1,034,000 | 1,068 |
| 2013-03-21 | 535 | 541 | 533 | 541 | 1,040,000 | 1,082 |
| 2013-03-19 | 541 | 543 | 534 | 538 | 1,195,000 | 1,076 |
| 2013-03-18 | 540 | 543 | 534 | 535 | 1,402,000 | 1,070 |
| 2013-03-15 | 538 | 545 | 537 | 540 | 1,937,000 | 1,080 |
| 2013-03-14 | 534 | 535 | 526 | 533 | 1,116,000 | 1,066 |
| 2013-03-13 | 527 | 531 | 525 | 528 | 994,000 | 1,056 |
| 2013-03-12 | 536 | 537 | 525 | 527 | 1,311,000 | 1,054 |
| 2013-03-11 | 532 | 538 | 528 | 531 | 1,311,000 | 1,062 |
| 2013-03-08 | 520 | 539 | 520 | 533 | 5,249,000 | 1,066 |
| 2013-03-07 | 526 | 530 | 516 | 518 | 2,086,000 | 1,036 |
| 2013-03-06 | 530 | 532 | 522 | 525 | 1,624,000 | 1,050 |
| 2013-03-05 | 535 | 538 | 529 | 531 | 1,262,000 | 1,062 |
| 2013-03-04 | 537 | 543 | 527 | 529 | 1,701,000 | 1,058 |
| 2013-03-01 | 518 | 533 | 514 | 531 | 1,920,000 | 1,062 |
| 2013-02-28 | 507 | 522 | 506 | 522 | 2,266,000 | 1,044 |
| 2013-02-27 | 505 | 505 | 492 | 499 | 1,278,000 | 998 |
| 2013-02-26 | 492 | 510 | 486 | 498 | 2,923,000 | 996 |
| 2013-02-25 | 486 | 504 | 484 | 500 | 3,021,000 | 1,000 |
| 2013-02-22 | 469 | 479 | 467 | 478 | 1,451,000 | 956 |
| 2013-02-21 | 476 | 480 | 471 | 471 | 936,000 | 942 |
| 2013-02-20 | 479 | 483 | 474 | 481 | 985,000 | 962 |
| 2013-02-19 | 476 | 486 | 476 | 478 | 1,459,000 | 956 |
| 2013-02-18 | 471 | 488 | 470 | 480 | 2,923,000 | 960 |
| 2013-02-15 | 458 | 465 | 457 | 462 | 1,924,000 | 924 |
| 2013-02-14 | 461 | 466 | 458 | 461 | 1,014,000 | 922 |
| 2013-02-13 | 467 | 468 | 459 | 463 | 1,068,000 | 926 |
| 2013-02-12 | 472 | 473 | 466 | 467 | 1,283,000 | 934 |
| 2013-02-08 | 468 | 476 | 464 | 464 | 2,659,000 | 928 |
| 2013-02-07 | 480 | 485 | 475 | 479 | 1,841,000 | 958 |
| 2013-02-06 | 480 | 493 | 472 | 482 | 4,376,000 | 964 |
| 2013-02-05 | 443 | 489 | 441 | 475 | 6,016,000 | 950 |
| 2013-02-04 | 452 | 454 | 446 | 447 | 713,000 | 894 |
| 2013-02-01 | 456 | 458 | 452 | 454 | 900,000 | 908 |
| 2013-01-31 | 452 | 455 | 447 | 454 | 1,179,000 | 908 |
| 2013-01-30 | 458 | 462 | 453 | 459 | 873,000 | 918 |
| 2013-01-29 | 441 | 456 | 439 | 455 | 1,731,000 | 910 |
| 2013-01-28 | 453 | 453 | 441 | 442 | 999,000 | 884 |
| 2013-01-25 | 449 | 453 | 440 | 447 | 1,595,000 | 894 |
| 2013-01-24 | 433 | 442 | 432 | 441 | 1,106,000 | 882 |
| 2013-01-23 | 442 | 445 | 437 | 439 | 1,225,000 | 878 |
| 2013-01-22 | 454 | 455 | 438 | 445 | 1,725,000 | 890 |
| 2013-01-21 | 458 | 459 | 453 | 454 | 791,000 | 908 |
| 2013-01-18 | 454 | 458 | 452 | 456 | 1,246,000 | 912 |
| 2013-01-17 | 455 | 456 | 444 | 451 | 1,411,000 | 902 |
| 2013-01-16 | 461 | 462 | 456 | 456 | 1,096,000 | 912 |
| 2013-01-15 | 463 | 467 | 460 | 462 | 1,024,000 | 924 |
| 2013-01-11 | 465 | 468 | 463 | 465 | 1,467,000 | 930 |
| 2013-01-10 | 462 | 465 | 459 | 464 | 716,000 | 928 |
| 2013-01-09 | 454 | 464 | 454 | 462 | 866,000 | 924 |
| 2013-01-08 | 461 | 468 | 459 | 461 | 792,000 | 922 |
| 2013-01-07 | 467 | 469 | 461 | 462 | 769,000 | 924 |
| 2013-01-04 | 464 | 470 | 460 | 470 | 973,000 | 940 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
