2871 (株)ニチレイ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 544 | 552 | 543 | 547 | 1,492,000 | 547 |
| 2014-12-29 | 542 | 542 | 530 | 540 | 825,000 | 540 |
| 2014-12-26 | 539 | 540 | 535 | 539 | 744,000 | 539 |
| 2014-12-25 | 542 | 542 | 534 | 537 | 954,000 | 537 |
| 2014-12-24 | 529 | 542 | 528 | 542 | 1,158,000 | 542 |
| 2014-12-22 | 523 | 526 | 519 | 522 | 1,552,000 | 522 |
| 2014-12-19 | 534 | 534 | 526 | 530 | 1,317,000 | 530 |
| 2014-12-18 | 516 | 527 | 515 | 525 | 1,330,000 | 525 |
| 2014-12-17 | 496 | 509 | 496 | 505 | 1,233,000 | 505 |
| 2014-12-16 | 497 | 505 | 497 | 502 | 1,533,000 | 502 |
| 2014-12-15 | 498 | 511 | 498 | 507 | 1,085,000 | 507 |
| 2014-12-12 | 500 | 506 | 499 | 501 | 2,250,000 | 501 |
| 2014-12-11 | 494 | 502 | 493 | 499 | 962,000 | 499 |
| 2014-12-10 | 507 | 512 | 502 | 504 | 724,000 | 504 |
| 2014-12-09 | 506 | 516 | 506 | 516 | 569,000 | 516 |
| 2014-12-08 | 515 | 517 | 507 | 510 | 769,000 | 510 |
| 2014-12-05 | 506 | 515 | 503 | 515 | 1,221,000 | 515 |
| 2014-12-04 | 516 | 519 | 506 | 508 | 1,061,000 | 508 |
| 2014-12-03 | 513 | 516 | 511 | 513 | 738,000 | 513 |
| 2014-12-02 | 510 | 514 | 508 | 513 | 823,000 | 513 |
| 2014-12-01 | 512 | 519 | 511 | 513 | 892,000 | 513 |
| 2014-11-28 | 514 | 521 | 512 | 516 | 1,392,000 | 516 |
| 2014-11-27 | 514 | 515 | 508 | 510 | 1,018,000 | 510 |
| 2014-11-26 | 518 | 523 | 516 | 518 | 1,695,000 | 518 |
| 2014-11-25 | 529 | 529 | 518 | 521 | 1,223,000 | 521 |
| 2014-11-21 | 524 | 527 | 516 | 526 | 2,362,000 | 526 |
| 2014-11-20 | 518 | 523 | 513 | 517 | 1,967,000 | 517 |
| 2014-11-19 | 510 | 518 | 507 | 515 | 2,008,000 | 515 |
| 2014-11-18 | 497 | 508 | 496 | 507 | 1,784,000 | 507 |
| 2014-11-17 | 498 | 498 | 490 | 494 | 2,058,000 | 494 |
| 2014-11-14 | 495 | 498 | 489 | 498 | 2,636,000 | 498 |
| 2014-11-13 | 483 | 493 | 479 | 492 | 1,411,000 | 492 |
| 2014-11-12 | 486 | 491 | 485 | 485 | 1,424,000 | 485 |
| 2014-11-11 | 478 | 485 | 477 | 484 | 2,017,000 | 484 |
| 2014-11-10 | 473 | 479 | 472 | 479 | 1,772,000 | 479 |
| 2014-11-07 | 463 | 476 | 463 | 473 | 2,036,000 | 473 |
| 2014-11-06 | 475 | 476 | 455 | 460 | 3,218,000 | 460 |
| 2014-11-05 | 468 | 478 | 468 | 476 | 2,918,000 | 476 |
| 2014-11-04 | 479 | 480 | 466 | 467 | 2,289,000 | 467 |
| 2014-10-31 | 456 | 471 | 455 | 469 | 2,460,000 | 469 |
| 2014-10-30 | 452 | 456 | 449 | 453 | 2,429,000 | 453 |
| 2014-10-29 | 446 | 462 | 445 | 452 | 4,695,000 | 452 |
| 2014-10-28 | 425 | 445 | 420 | 441 | 3,271,000 | 441 |
| 2014-10-27 | 437 | 437 | 429 | 431 | 1,184,000 | 431 |
| 2014-10-24 | 423 | 433 | 421 | 430 | 1,913,000 | 430 |
| 2014-10-23 | 420 | 422 | 415 | 418 | 1,995,000 | 418 |
| 2014-10-22 | 422 | 426 | 420 | 423 | 1,529,000 | 423 |
| 2014-10-21 | 424 | 424 | 415 | 416 | 1,226,000 | 416 |
| 2014-10-20 | 424 | 427 | 422 | 426 | 1,097,000 | 426 |
| 2014-10-17 | 423 | 424 | 415 | 416 | 1,840,000 | 416 |
| 2014-10-16 | 426 | 429 | 421 | 422 | 1,695,000 | 422 |
| 2014-10-15 | 433 | 434 | 430 | 433 | 1,359,000 | 433 |
| 2014-10-14 | 426 | 434 | 425 | 427 | 1,700,000 | 427 |
| 2014-10-10 | 432 | 437 | 431 | 431 | 1,807,000 | 431 |
| 2014-10-09 | 437 | 442 | 435 | 437 | 1,582,000 | 437 |
| 2014-10-08 | 436 | 441 | 433 | 435 | 1,967,000 | 435 |
| 2014-10-07 | 447 | 448 | 439 | 439 | 1,869,000 | 439 |
| 2014-10-06 | 452 | 454 | 446 | 447 | 1,142,000 | 447 |
| 2014-10-03 | 448 | 451 | 445 | 450 | 1,526,000 | 450 |
| 2014-10-02 | 458 | 459 | 449 | 451 | 1,968,000 | 451 |
| 2014-10-01 | 462 | 462 | 459 | 461 | 945,000 | 461 |
| 2014-09-30 | 462 | 462 | 458 | 461 | 999,000 | 461 |
| 2014-09-29 | 466 | 466 | 461 | 462 | 550,000 | 462 |
| 2014-09-26 | 461 | 466 | 459 | 463 | 1,100,000 | 463 |
| 2014-09-25 | 469 | 470 | 464 | 465 | 1,211,000 | 465 |
| 2014-09-24 | 460 | 466 | 460 | 464 | 923,000 | 464 |
| 2014-09-22 | 465 | 467 | 460 | 462 | 1,457,000 | 462 |
| 2014-09-19 | 470 | 470 | 464 | 466 | 1,836,000 | 466 |
| 2014-09-18 | 470 | 474 | 469 | 470 | 1,205,000 | 470 |
| 2014-09-17 | 472 | 475 | 468 | 470 | 1,420,000 | 470 |
| 2014-09-16 | 474 | 476 | 471 | 473 | 913,000 | 473 |
| 2014-09-12 | 476 | 479 | 473 | 475 | 3,486,000 | 475 |
| 2014-09-11 | 480 | 482 | 475 | 482 | 1,270,000 | 482 |
| 2014-09-10 | 477 | 479 | 475 | 477 | 1,029,000 | 477 |
| 2014-09-09 | 480 | 480 | 477 | 478 | 619,000 | 478 |
| 2014-09-08 | 481 | 482 | 477 | 477 | 945,000 | 477 |
| 2014-09-05 | 485 | 485 | 479 | 480 | 872,000 | 480 |
| 2014-09-04 | 483 | 484 | 480 | 481 | 858,000 | 481 |
| 2014-09-03 | 483 | 487 | 481 | 483 | 1,297,000 | 483 |
| 2014-09-02 | 489 | 490 | 481 | 482 | 1,674,000 | 482 |
| 2014-09-01 | 492 | 492 | 487 | 489 | 484,000 | 489 |
| 2014-08-29 | 495 | 497 | 487 | 490 | 1,080,000 | 490 |
| 2014-08-28 | 504 | 505 | 496 | 497 | 635,000 | 497 |
| 2014-08-27 | 510 | 511 | 504 | 507 | 867,000 | 507 |
| 2014-08-26 | 513 | 515 | 509 | 512 | 631,000 | 512 |
| 2014-08-25 | 520 | 526 | 511 | 514 | 1,213,000 | 514 |
| 2014-08-22 | 529 | 529 | 522 | 525 | 704,000 | 525 |
| 2014-08-21 | 530 | 534 | 526 | 530 | 869,000 | 530 |
| 2014-08-20 | 525 | 531 | 521 | 526 | 1,074,000 | 526 |
| 2014-08-19 | 518 | 527 | 518 | 525 | 1,568,000 | 525 |
| 2014-08-18 | 512 | 517 | 510 | 516 | 788,000 | 516 |
| 2014-08-15 | 513 | 517 | 512 | 513 | 833,000 | 513 |
| 2014-08-14 | 509 | 517 | 505 | 513 | 1,478,000 | 513 |
| 2014-08-13 | 505 | 510 | 502 | 506 | 1,168,000 | 506 |
| 2014-08-12 | 501 | 507 | 501 | 507 | 637,000 | 507 |
| 2014-08-11 | 508 | 508 | 499 | 505 | 1,423,000 | 505 |
| 2014-08-08 | 506 | 508 | 495 | 496 | 2,502,000 | 496 |
| 2014-08-07 | 483 | 505 | 483 | 504 | 2,910,000 | 504 |
| 2014-08-06 | 484 | 487 | 481 | 483 | 1,861,000 | 483 |
| 2014-08-05 | 495 | 496 | 484 | 485 | 1,324,000 | 485 |
| 2014-08-04 | 481 | 490 | 479 | 488 | 944,000 | 488 |
| 2014-08-01 | 488 | 493 | 482 | 483 | 1,576,000 | 483 |
| 2014-07-31 | 498 | 498 | 490 | 492 | 1,564,000 | 492 |
| 2014-07-30 | 502 | 507 | 494 | 499 | 1,817,000 | 499 |
| 2014-07-29 | 495 | 507 | 484 | 503 | 2,904,000 | 503 |
| 2014-07-28 | 482 | 499 | 482 | 494 | 2,383,000 | 494 |
| 2014-07-25 | 477 | 483 | 477 | 482 | 1,106,000 | 482 |
| 2014-07-24 | 480 | 482 | 478 | 479 | 1,163,000 | 479 |
| 2014-07-23 | 470 | 482 | 469 | 480 | 1,666,000 | 480 |
| 2014-07-22 | 467 | 475 | 467 | 469 | 1,667,000 | 469 |
| 2014-07-18 | 466 | 469 | 463 | 467 | 1,997,000 | 467 |
| 2014-07-17 | 471 | 472 | 465 | 466 | 931,000 | 466 |
| 2014-07-16 | 470 | 473 | 468 | 468 | 824,000 | 468 |
| 2014-07-15 | 477 | 478 | 472 | 474 | 1,010,000 | 474 |
| 2014-07-14 | 475 | 475 | 470 | 473 | 925,000 | 473 |
| 2014-07-11 | 472 | 474 | 469 | 473 | 1,371,000 | 473 |
| 2014-07-10 | 479 | 480 | 475 | 476 | 613,000 | 476 |
| 2014-07-09 | 475 | 478 | 474 | 476 | 566,000 | 476 |
| 2014-07-08 | 478 | 482 | 475 | 478 | 1,080,000 | 478 |
| 2014-07-07 | 482 | 483 | 478 | 478 | 807,000 | 478 |
| 2014-07-04 | 481 | 481 | 478 | 480 | 828,000 | 480 |
| 2014-07-03 | 486 | 486 | 475 | 478 | 1,859,000 | 478 |
| 2014-07-02 | 488 | 491 | 486 | 487 | 977,000 | 487 |
| 2014-07-01 | 488 | 489 | 485 | 485 | 870,000 | 485 |
| 2014-06-30 | 482 | 488 | 480 | 486 | 1,008,000 | 486 |
| 2014-06-27 | 490 | 492 | 479 | 482 | 1,041,000 | 482 |
| 2014-06-26 | 494 | 499 | 489 | 490 | 1,594,000 | 490 |
| 2014-06-25 | 488 | 491 | 486 | 488 | 1,163,000 | 488 |
| 2014-06-24 | 490 | 494 | 488 | 492 | 1,102,000 | 492 |
| 2014-06-23 | 488 | 489 | 486 | 488 | 764,000 | 488 |
| 2014-06-20 | 490 | 492 | 487 | 489 | 1,048,000 | 489 |
| 2014-06-19 | 486 | 493 | 485 | 492 | 1,071,000 | 492 |
| 2014-06-18 | 493 | 493 | 483 | 486 | 1,018,000 | 486 |
| 2014-06-17 | 491 | 493 | 488 | 491 | 827,000 | 491 |
| 2014-06-16 | 497 | 497 | 488 | 492 | 962,000 | 492 |
| 2014-06-13 | 493 | 501 | 493 | 500 | 2,260,000 | 500 |
| 2014-06-12 | 504 | 506 | 499 | 500 | 957,000 | 500 |
| 2014-06-11 | 491 | 505 | 490 | 503 | 1,193,000 | 503 |
| 2014-06-10 | 503 | 503 | 492 | 495 | 704,000 | 495 |
| 2014-06-09 | 508 | 508 | 501 | 502 | 524,000 | 502 |
| 2014-06-06 | 506 | 508 | 503 | 505 | 616,000 | 505 |
| 2014-06-05 | 509 | 509 | 502 | 505 | 516,000 | 505 |
| 2014-06-04 | 508 | 510 | 504 | 507 | 539,000 | 507 |
| 2014-06-03 | 515 | 515 | 508 | 508 | 671,000 | 508 |
| 2014-06-02 | 504 | 512 | 502 | 512 | 865,000 | 512 |
| 2014-05-30 | 506 | 509 | 501 | 501 | 744,000 | 501 |
| 2014-05-29 | 505 | 509 | 503 | 509 | 670,000 | 509 |
| 2014-05-28 | 511 | 513 | 508 | 509 | 679,000 | 509 |
| 2014-05-27 | 512 | 515 | 508 | 509 | 897,000 | 509 |
| 2014-05-26 | 509 | 511 | 506 | 511 | 811,000 | 511 |
| 2014-05-23 | 500 | 507 | 498 | 506 | 1,016,000 | 506 |
| 2014-05-22 | 496 | 500 | 494 | 500 | 833,000 | 500 |
| 2014-05-21 | 498 | 498 | 490 | 496 | 857,000 | 496 |
| 2014-05-20 | 486 | 499 | 480 | 497 | 1,059,000 | 497 |
| 2014-05-19 | 482 | 485 | 478 | 478 | 753,000 | 478 |
| 2014-05-16 | 481 | 484 | 477 | 481 | 731,000 | 481 |
| 2014-05-15 | 489 | 489 | 483 | 484 | 599,000 | 484 |
| 2014-05-14 | 491 | 493 | 487 | 491 | 791,000 | 491 |
| 2014-05-13 | 491 | 492 | 486 | 491 | 798,000 | 491 |
| 2014-05-12 | 486 | 491 | 482 | 490 | 799,000 | 490 |
| 2014-05-09 | 482 | 492 | 479 | 488 | 1,090,000 | 488 |
| 2014-05-08 | 479 | 492 | 477 | 488 | 1,174,000 | 488 |
| 2014-05-07 | 487 | 489 | 476 | 477 | 1,405,000 | 477 |
| 2014-05-02 | 495 | 498 | 493 | 495 | 812,000 | 495 |
| 2014-05-01 | 494 | 498 | 490 | 495 | 1,682,000 | 495 |
| 2014-04-30 | 495 | 500 | 493 | 496 | 966,000 | 496 |
| 2014-04-28 | 488 | 496 | 483 | 495 | 1,054,000 | 495 |
| 2014-04-25 | 485 | 491 | 484 | 489 | 1,018,000 | 489 |
| 2014-04-24 | 484 | 491 | 482 | 485 | 905,000 | 485 |
| 2014-04-23 | 488 | 488 | 482 | 487 | 773,000 | 487 |
| 2014-04-22 | 496 | 499 | 479 | 480 | 2,617,000 | 480 |
| 2014-04-21 | 479 | 484 | 477 | 482 | 1,055,000 | 482 |
| 2014-04-18 | 484 | 484 | 475 | 480 | 988,000 | 480 |
| 2014-04-17 | 478 | 484 | 475 | 480 | 1,473,000 | 480 |
| 2014-04-16 | 469 | 485 | 467 | 483 | 3,007,000 | 483 |
| 2014-04-15 | 452 | 466 | 451 | 463 | 1,876,000 | 463 |
| 2014-04-14 | 438 | 455 | 438 | 450 | 1,639,000 | 450 |
| 2014-04-11 | 438 | 443 | 435 | 438 | 2,348,000 | 438 |
| 2014-04-10 | 447 | 451 | 441 | 445 | 1,515,000 | 445 |
| 2014-04-09 | 439 | 443 | 436 | 441 | 1,616,000 | 441 |
| 2014-04-08 | 439 | 444 | 434 | 439 | 1,337,000 | 439 |
| 2014-04-07 | 436 | 440 | 435 | 436 | 818,000 | 436 |
| 2014-04-04 | 435 | 439 | 432 | 439 | 970,000 | 439 |
| 2014-04-03 | 435 | 440 | 431 | 435 | 1,212,000 | 435 |
| 2014-04-02 | 430 | 437 | 429 | 432 | 1,752,000 | 432 |
| 2014-04-01 | 434 | 435 | 428 | 432 | 1,699,000 | 432 |
| 2014-03-31 | 440 | 441 | 433 | 436 | 1,270,000 | 436 |
| 2014-03-28 | 425 | 443 | 423 | 442 | 1,657,000 | 442 |
| 2014-03-27 | 419 | 425 | 416 | 424 | 2,545,000 | 424 |
| 2014-03-26 | 444 | 446 | 432 | 436 | 1,937,000 | 436 |
| 2014-03-25 | 441 | 442 | 422 | 438 | 1,764,000 | 438 |
| 2014-03-24 | 455 | 459 | 438 | 442 | 1,760,000 | 442 |
| 2014-03-20 | 463 | 466 | 448 | 452 | 950,000 | 452 |
| 2014-03-19 | 455 | 463 | 450 | 457 | 1,195,000 | 457 |
| 2014-03-18 | 452 | 457 | 449 | 450 | 798,000 | 450 |
| 2014-03-17 | 444 | 449 | 442 | 447 | 1,108,000 | 447 |
| 2014-03-14 | 453 | 458 | 447 | 448 | 2,837,000 | 448 |
| 2014-03-13 | 461 | 469 | 458 | 465 | 1,066,000 | 465 |
| 2014-03-12 | 464 | 466 | 459 | 461 | 1,201,000 | 461 |
| 2014-03-11 | 464 | 471 | 461 | 469 | 1,208,000 | 469 |
| 2014-03-10 | 461 | 464 | 456 | 459 | 888,000 | 459 |
| 2014-03-07 | 458 | 460 | 453 | 458 | 895,000 | 458 |
| 2014-03-06 | 448 | 457 | 443 | 453 | 888,000 | 453 |
| 2014-03-05 | 444 | 449 | 443 | 446 | 1,021,000 | 446 |
| 2014-03-04 | 433 | 442 | 433 | 440 | 669,000 | 440 |
| 2014-03-03 | 438 | 441 | 432 | 439 | 853,000 | 439 |
| 2014-02-28 | 439 | 444 | 435 | 440 | 841,000 | 440 |
| 2014-02-27 | 446 | 446 | 436 | 437 | 851,000 | 437 |
| 2014-02-26 | 435 | 447 | 435 | 445 | 969,000 | 445 |
| 2014-02-25 | 442 | 447 | 440 | 442 | 709,000 | 442 |
| 2014-02-24 | 440 | 444 | 430 | 436 | 849,000 | 436 |
| 2014-02-21 | 431 | 443 | 431 | 443 | 763,000 | 443 |
| 2014-02-20 | 440 | 441 | 425 | 426 | 1,117,000 | 426 |
| 2014-02-19 | 438 | 442 | 437 | 440 | 660,000 | 440 |
| 2014-02-18 | 437 | 445 | 433 | 443 | 819,000 | 443 |
| 2014-02-17 | 430 | 436 | 426 | 434 | 981,000 | 434 |
| 2014-02-14 | 442 | 444 | 427 | 431 | 1,650,000 | 431 |
| 2014-02-13 | 442 | 448 | 437 | 440 | 1,100,000 | 440 |
| 2014-02-12 | 443 | 446 | 440 | 445 | 907,000 | 445 |
| 2014-02-10 | 441 | 444 | 436 | 443 | 851,000 | 443 |
| 2014-02-07 | 432 | 438 | 430 | 436 | 1,194,000 | 436 |
| 2014-02-06 | 436 | 436 | 426 | 426 | 1,560,000 | 426 |
| 2014-02-05 | 440 | 444 | 427 | 437 | 2,010,000 | 437 |
| 2014-02-04 | 453 | 457 | 435 | 438 | 1,401,000 | 438 |
| 2014-02-03 | 468 | 468 | 459 | 461 | 882,000 | 461 |
| 2014-01-31 | 479 | 479 | 463 | 469 | 1,122,000 | 469 |
| 2014-01-30 | 473 | 476 | 472 | 475 | 1,186,000 | 475 |
| 2014-01-29 | 481 | 490 | 478 | 489 | 815,000 | 489 |
| 2014-01-28 | 474 | 476 | 470 | 471 | 1,031,000 | 471 |
| 2014-01-27 | 473 | 476 | 470 | 473 | 1,455,000 | 473 |
| 2014-01-24 | 486 | 489 | 481 | 484 | 1,797,000 | 484 |
| 2014-01-23 | 497 | 497 | 490 | 493 | 1,573,000 | 493 |
| 2014-01-22 | 500 | 502 | 490 | 494 | 2,204,000 | 494 |
| 2014-01-21 | 500 | 505 | 500 | 502 | 703,000 | 502 |
| 2014-01-20 | 499 | 501 | 496 | 498 | 616,000 | 498 |
| 2014-01-17 | 498 | 502 | 496 | 498 | 1,162,000 | 498 |
| 2014-01-16 | 504 | 506 | 500 | 503 | 982,000 | 503 |
| 2014-01-15 | 497 | 506 | 495 | 505 | 1,157,000 | 505 |
| 2014-01-14 | 497 | 497 | 490 | 491 | 1,681,000 | 491 |
| 2014-01-10 | 496 | 503 | 494 | 502 | 2,513,000 | 502 |
| 2014-01-09 | 506 | 508 | 497 | 503 | 2,020,000 | 503 |
| 2014-01-08 | 513 | 515 | 505 | 509 | 1,561,000 | 509 |
| 2014-01-07 | 514 | 520 | 503 | 504 | 2,084,000 | 504 |
| 2014-01-06 | 526 | 534 | 520 | 522 | 1,179,000 | 522 |
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