2871 (株)ニチレイ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 898 | 899 | 882 | 898 | 1,112,000 | 898 |
| 2015-12-29 | 860 | 893 | 852 | 893 | 2,420,000 | 893 |
| 2015-12-28 | 851 | 854 | 833 | 852 | 982,000 | 852 |
| 2015-12-25 | 847 | 857 | 842 | 849 | 690,000 | 849 |
| 2015-12-24 | 847 | 854 | 831 | 837 | 1,352,000 | 837 |
| 2015-12-22 | 842 | 843 | 827 | 838 | 868,000 | 838 |
| 2015-12-21 | 828 | 844 | 817 | 842 | 1,882,000 | 842 |
| 2015-12-18 | 849 | 873 | 835 | 838 | 2,213,000 | 838 |
| 2015-12-17 | 835 | 854 | 826 | 849 | 1,737,000 | 849 |
| 2015-12-16 | 814 | 826 | 794 | 822 | 2,761,000 | 822 |
| 2015-12-15 | 788 | 796 | 775 | 779 | 1,163,000 | 779 |
| 2015-12-14 | 774 | 786 | 767 | 783 | 1,013,000 | 783 |
| 2015-12-11 | 790 | 809 | 786 | 792 | 2,588,000 | 792 |
| 2015-12-10 | 780 | 788 | 777 | 778 | 851,000 | 778 |
| 2015-12-09 | 794 | 805 | 781 | 785 | 1,081,000 | 785 |
| 2015-12-08 | 796 | 810 | 793 | 794 | 831,000 | 794 |
| 2015-12-07 | 803 | 815 | 799 | 800 | 958,000 | 800 |
| 2015-12-04 | 790 | 792 | 777 | 788 | 1,591,000 | 788 |
| 2015-12-03 | 807 | 812 | 801 | 807 | 677,000 | 807 |
| 2015-12-02 | 807 | 814 | 804 | 811 | 773,000 | 811 |
| 2015-12-01 | 804 | 813 | 804 | 812 | 844,000 | 812 |
| 2015-11-30 | 821 | 831 | 805 | 806 | 1,437,000 | 806 |
| 2015-11-27 | 835 | 845 | 825 | 828 | 1,014,000 | 828 |
| 2015-11-26 | 835 | 846 | 832 | 837 | 602,000 | 837 |
| 2015-11-25 | 840 | 841 | 830 | 833 | 676,000 | 833 |
| 2015-11-24 | 834 | 844 | 827 | 837 | 897,000 | 837 |
| 2015-11-20 | 853 | 854 | 837 | 842 | 1,034,000 | 842 |
| 2015-11-19 | 855 | 859 | 849 | 851 | 1,018,000 | 851 |
| 2015-11-18 | 847 | 858 | 841 | 852 | 1,244,000 | 852 |
| 2015-11-17 | 845 | 846 | 835 | 841 | 914,000 | 841 |
| 2015-11-16 | 829 | 840 | 825 | 840 | 841,000 | 840 |
| 2015-11-13 | 810 | 846 | 810 | 843 | 1,581,000 | 843 |
| 2015-11-12 | 830 | 833 | 822 | 824 | 963,000 | 824 |
| 2015-11-11 | 824 | 835 | 818 | 834 | 939,000 | 834 |
| 2015-11-10 | 819 | 826 | 811 | 824 | 753,000 | 824 |
| 2015-11-09 | 838 | 839 | 819 | 823 | 1,457,000 | 823 |
| 2015-11-06 | 832 | 848 | 826 | 830 | 1,308,000 | 830 |
| 2015-11-05 | 799 | 830 | 796 | 830 | 2,439,000 | 830 |
| 2015-11-04 | 802 | 808 | 784 | 784 | 1,063,000 | 784 |
| 2015-11-02 | 791 | 802 | 787 | 789 | 1,528,000 | 789 |
| 2015-10-30 | 757 | 793 | 747 | 791 | 2,058,000 | 791 |
| 2015-10-29 | 762 | 764 | 739 | 742 | 1,734,000 | 742 |
| 2015-10-28 | 761 | 767 | 758 | 763 | 698,000 | 763 |
| 2015-10-27 | 757 | 767 | 756 | 761 | 1,457,000 | 761 |
| 2015-10-26 | 780 | 780 | 754 | 758 | 1,704,000 | 758 |
| 2015-10-23 | 772 | 785 | 768 | 776 | 1,369,000 | 776 |
| 2015-10-22 | 755 | 766 | 749 | 760 | 924,000 | 760 |
| 2015-10-21 | 753 | 763 | 745 | 763 | 946,000 | 763 |
| 2015-10-20 | 774 | 775 | 755 | 757 | 985,000 | 757 |
| 2015-10-19 | 757 | 781 | 756 | 776 | 1,309,000 | 776 |
| 2015-10-16 | 768 | 774 | 756 | 760 | 985,000 | 760 |
| 2015-10-15 | 757 | 766 | 750 | 761 | 1,454,000 | 761 |
| 2015-10-14 | 789 | 792 | 764 | 766 | 1,658,000 | 766 |
| 2015-10-13 | 787 | 794 | 782 | 788 | 1,433,000 | 788 |
| 2015-10-09 | 777 | 786 | 758 | 785 | 1,561,000 | 785 |
| 2015-10-08 | 790 | 790 | 761 | 763 | 1,395,000 | 763 |
| 2015-10-07 | 791 | 796 | 771 | 793 | 1,678,000 | 793 |
| 2015-10-06 | 800 | 808 | 789 | 792 | 1,990,000 | 792 |
| 2015-10-05 | 771 | 787 | 771 | 786 | 1,883,000 | 786 |
| 2015-10-02 | 743 | 766 | 740 | 750 | 1,437,000 | 750 |
| 2015-10-01 | 749 | 759 | 734 | 749 | 1,471,000 | 749 |
| 2015-09-30 | 743 | 749 | 733 | 746 | 1,407,000 | 746 |
| 2015-09-29 | 712 | 737 | 710 | 724 | 2,064,000 | 724 |
| 2015-09-28 | 736 | 742 | 719 | 727 | 1,557,000 | 727 |
| 2015-09-25 | 694 | 731 | 690 | 728 | 2,272,000 | 728 |
| 2015-09-24 | 688 | 708 | 687 | 689 | 1,644,000 | 689 |
| 2015-09-18 | 706 | 714 | 684 | 705 | 3,590,000 | 705 |
| 2015-09-17 | 706 | 717 | 702 | 711 | 2,070,000 | 711 |
| 2015-09-16 | 710 | 715 | 688 | 702 | 3,007,000 | 702 |
| 2015-09-15 | 680 | 705 | 676 | 696 | 2,182,000 | 696 |
| 2015-09-14 | 682 | 690 | 664 | 668 | 1,307,000 | 668 |
| 2015-09-11 | 667 | 683 | 666 | 676 | 2,794,000 | 676 |
| 2015-09-10 | 674 | 678 | 656 | 669 | 1,838,000 | 669 |
| 2015-09-09 | 685 | 703 | 672 | 701 | 1,979,000 | 701 |
| 2015-09-08 | 689 | 695 | 659 | 663 | 1,384,000 | 663 |
| 2015-09-07 | 684 | 691 | 672 | 682 | 1,055,000 | 682 |
| 2015-09-04 | 715 | 715 | 685 | 688 | 915,000 | 688 |
| 2015-09-03 | 714 | 723 | 707 | 708 | 974,000 | 708 |
| 2015-09-02 | 692 | 723 | 689 | 704 | 1,448,000 | 704 |
| 2015-09-01 | 745 | 746 | 706 | 707 | 1,261,000 | 707 |
| 2015-08-31 | 728 | 743 | 727 | 742 | 778,000 | 742 |
| 2015-08-28 | 743 | 745 | 725 | 736 | 1,219,000 | 736 |
| 2015-08-27 | 719 | 738 | 716 | 723 | 1,285,000 | 723 |
| 2015-08-26 | 695 | 709 | 691 | 705 | 1,899,000 | 705 |
| 2015-08-25 | 720 | 742 | 697 | 700 | 2,274,000 | 700 |
| 2015-08-24 | 738 | 773 | 732 | 734 | 2,394,000 | 734 |
| 2015-08-21 | 750 | 767 | 750 | 753 | 1,172,000 | 753 |
| 2015-08-20 | 770 | 785 | 767 | 769 | 850,000 | 769 |
| 2015-08-19 | 789 | 796 | 776 | 778 | 1,408,000 | 778 |
| 2015-08-18 | 807 | 816 | 795 | 799 | 1,394,000 | 799 |
| 2015-08-17 | 793 | 812 | 788 | 811 | 1,041,000 | 811 |
| 2015-08-14 | 800 | 803 | 783 | 790 | 2,571,000 | 790 |
| 2015-08-13 | 788 | 819 | 787 | 815 | 1,635,000 | 815 |
| 2015-08-12 | 811 | 818 | 787 | 788 | 2,798,000 | 788 |
| 2015-08-11 | 844 | 847 | 817 | 825 | 1,421,000 | 825 |
| 2015-08-10 | 829 | 848 | 822 | 848 | 1,449,000 | 848 |
| 2015-08-07 | 831 | 837 | 819 | 834 | 1,262,000 | 834 |
| 2015-08-06 | 843 | 853 | 833 | 835 | 1,690,000 | 835 |
| 2015-08-05 | 824 | 851 | 822 | 844 | 2,717,000 | 844 |
| 2015-08-04 | 821 | 833 | 812 | 825 | 1,852,000 | 825 |
| 2015-08-03 | 808 | 821 | 791 | 816 | 3,433,000 | 816 |
| 2015-07-31 | 845 | 854 | 805 | 810 | 6,061,000 | 810 |
| 2015-07-30 | 945 | 949 | 879 | 890 | 3,252,000 | 890 |
| 2015-07-29 | 912 | 950 | 912 | 944 | 2,212,000 | 944 |
| 2015-07-28 | 915 | 953 | 908 | 946 | 1,909,000 | 946 |
| 2015-07-27 | 953 | 953 | 926 | 933 | 1,701,000 | 933 |
| 2015-07-24 | 957 | 967 | 946 | 962 | 939,000 | 962 |
| 2015-07-23 | 948 | 965 | 938 | 958 | 1,000,000 | 958 |
| 2015-07-22 | 952 | 959 | 942 | 947 | 931,000 | 947 |
| 2015-07-21 | 934 | 960 | 932 | 955 | 1,798,000 | 955 |
| 2015-07-17 | 917 | 933 | 912 | 926 | 914,000 | 926 |
| 2015-07-16 | 910 | 919 | 904 | 917 | 1,011,000 | 917 |
| 2015-07-15 | 900 | 908 | 880 | 906 | 1,636,000 | 906 |
| 2015-07-14 | 938 | 949 | 889 | 900 | 2,942,000 | 900 |
| 2015-07-13 | 896 | 935 | 889 | 926 | 2,110,000 | 926 |
| 2015-07-10 | 868 | 889 | 860 | 879 | 2,002,000 | 879 |
| 2015-07-09 | 837 | 870 | 831 | 869 | 1,553,000 | 869 |
| 2015-07-08 | 882 | 885 | 862 | 862 | 1,434,000 | 862 |
| 2015-07-07 | 860 | 885 | 859 | 881 | 1,213,000 | 881 |
| 2015-07-06 | 860 | 875 | 847 | 852 | 1,387,000 | 852 |
| 2015-07-03 | 861 | 875 | 859 | 872 | 1,356,000 | 872 |
| 2015-07-02 | 884 | 886 | 858 | 863 | 1,425,000 | 863 |
| 2015-07-01 | 851 | 873 | 849 | 870 | 1,465,000 | 870 |
| 2015-06-30 | 831 | 850 | 831 | 845 | 1,098,000 | 845 |
| 2015-06-29 | 826 | 854 | 823 | 834 | 1,548,000 | 834 |
| 2015-06-26 | 845 | 852 | 838 | 842 | 899,000 | 842 |
| 2015-06-25 | 849 | 849 | 835 | 841 | 1,213,000 | 841 |
| 2015-06-24 | 845 | 849 | 833 | 848 | 1,436,000 | 848 |
| 2015-06-23 | 833 | 839 | 823 | 839 | 2,051,000 | 839 |
| 2015-06-22 | 808 | 839 | 808 | 836 | 2,433,000 | 836 |
| 2015-06-19 | 772 | 793 | 771 | 789 | 1,546,000 | 789 |
| 2015-06-18 | 782 | 787 | 767 | 769 | 2,563,000 | 769 |
| 2015-06-17 | 787 | 795 | 780 | 785 | 1,693,000 | 785 |
| 2015-06-16 | 768 | 800 | 768 | 790 | 3,059,000 | 790 |
| 2015-06-15 | 748 | 780 | 748 | 768 | 3,583,000 | 768 |
| 2015-06-12 | 730 | 732 | 713 | 718 | 1,844,000 | 718 |
| 2015-06-11 | 702 | 727 | 701 | 726 | 1,094,000 | 726 |
| 2015-06-10 | 705 | 705 | 695 | 696 | 757,000 | 696 |
| 2015-06-09 | 710 | 718 | 706 | 706 | 774,000 | 706 |
| 2015-06-08 | 707 | 715 | 704 | 713 | 795,000 | 713 |
| 2015-06-05 | 693 | 709 | 690 | 708 | 584,000 | 708 |
| 2015-06-04 | 705 | 706 | 695 | 697 | 570,000 | 697 |
| 2015-06-03 | 702 | 709 | 702 | 705 | 575,000 | 705 |
| 2015-06-02 | 709 | 713 | 704 | 708 | 522,000 | 708 |
| 2015-06-01 | 691 | 711 | 691 | 709 | 796,000 | 709 |
| 2015-05-29 | 691 | 709 | 690 | 698 | 1,198,000 | 698 |
| 2015-05-28 | 693 | 701 | 687 | 698 | 1,046,000 | 698 |
| 2015-05-27 | 707 | 707 | 695 | 695 | 981,000 | 695 |
| 2015-05-26 | 699 | 707 | 699 | 703 | 951,000 | 703 |
| 2015-05-25 | 699 | 708 | 697 | 707 | 686,000 | 707 |
| 2015-05-22 | 692 | 700 | 680 | 697 | 1,183,000 | 697 |
| 2015-05-21 | 700 | 709 | 682 | 690 | 1,467,000 | 690 |
| 2015-05-20 | 690 | 698 | 687 | 696 | 976,000 | 696 |
| 2015-05-19 | 686 | 691 | 683 | 688 | 881,000 | 688 |
| 2015-05-18 | 685 | 692 | 683 | 686 | 735,000 | 686 |
| 2015-05-15 | 680 | 688 | 676 | 680 | 740,000 | 680 |
| 2015-05-14 | 683 | 689 | 670 | 674 | 1,024,000 | 674 |
| 2015-05-13 | 662 | 690 | 660 | 687 | 1,701,000 | 687 |
| 2015-05-12 | 639 | 675 | 632 | 671 | 1,400,000 | 671 |
| 2015-05-11 | 640 | 647 | 639 | 645 | 674,000 | 645 |
| 2015-05-08 | 622 | 635 | 622 | 630 | 970,000 | 630 |
| 2015-05-07 | 624 | 637 | 622 | 623 | 825,000 | 623 |
| 2015-05-01 | 630 | 638 | 626 | 629 | 852,000 | 629 |
| 2015-04-30 | 645 | 651 | 634 | 637 | 1,265,000 | 637 |
| 2015-04-28 | 647 | 649 | 642 | 645 | 674,000 | 645 |
| 2015-04-27 | 653 | 653 | 640 | 642 | 778,000 | 642 |
| 2015-04-24 | 655 | 657 | 650 | 651 | 660,000 | 651 |
| 2015-04-23 | 667 | 668 | 656 | 659 | 943,000 | 659 |
| 2015-04-22 | 662 | 665 | 655 | 664 | 956,000 | 664 |
| 2015-04-21 | 655 | 660 | 651 | 658 | 926,000 | 658 |
| 2015-04-20 | 640 | 655 | 638 | 650 | 1,008,000 | 650 |
| 2015-04-17 | 655 | 656 | 642 | 642 | 808,000 | 642 |
| 2015-04-16 | 655 | 659 | 642 | 654 | 1,588,000 | 654 |
| 2015-04-15 | 648 | 650 | 632 | 635 | 1,013,000 | 635 |
| 2015-04-14 | 650 | 655 | 647 | 649 | 936,000 | 649 |
| 2015-04-13 | 668 | 669 | 641 | 646 | 1,201,000 | 646 |
| 2015-04-10 | 675 | 675 | 659 | 659 | 1,560,000 | 659 |
| 2015-04-09 | 677 | 687 | 673 | 677 | 1,100,000 | 677 |
| 2015-04-08 | 656 | 678 | 651 | 667 | 2,225,000 | 667 |
| 2015-04-07 | 692 | 695 | 680 | 686 | 783,000 | 686 |
| 2015-04-06 | 686 | 700 | 676 | 695 | 792,000 | 695 |
| 2015-04-03 | 660 | 683 | 660 | 682 | 740,000 | 682 |
| 2015-04-02 | 661 | 677 | 652 | 670 | 1,367,000 | 670 |
| 2015-04-01 | 665 | 674 | 590 | 664 | 1,293,000 | 664 |
| 2015-03-31 | 700 | 704 | 674 | 674 | 1,614,000 | 674 |
| 2015-03-30 | 667 | 696 | 666 | 692 | 1,849,000 | 692 |
| 2015-03-27 | 677 | 682 | 661 | 667 | 1,603,000 | 667 |
| 2015-03-26 | 669 | 688 | 668 | 681 | 1,987,000 | 681 |
| 2015-03-25 | 666 | 670 | 660 | 668 | 1,011,000 | 668 |
| 2015-03-24 | 647 | 660 | 643 | 659 | 1,044,000 | 659 |
| 2015-03-23 | 647 | 657 | 643 | 647 | 793,000 | 647 |
| 2015-03-20 | 635 | 640 | 631 | 638 | 640,000 | 638 |
| 2015-03-19 | 630 | 637 | 629 | 634 | 732,000 | 634 |
| 2015-03-18 | 629 | 640 | 628 | 639 | 636,000 | 639 |
| 2015-03-17 | 634 | 634 | 629 | 632 | 652,000 | 632 |
| 2015-03-16 | 629 | 635 | 627 | 631 | 994,000 | 631 |
| 2015-03-13 | 643 | 644 | 627 | 627 | 2,756,000 | 627 |
| 2015-03-12 | 626 | 638 | 623 | 638 | 820,000 | 638 |
| 2015-03-11 | 615 | 632 | 615 | 628 | 833,000 | 628 |
| 2015-03-10 | 627 | 634 | 618 | 620 | 1,050,000 | 620 |
| 2015-03-09 | 628 | 634 | 624 | 627 | 767,000 | 627 |
| 2015-03-06 | 625 | 635 | 617 | 635 | 1,252,000 | 635 |
| 2015-03-05 | 610 | 620 | 607 | 618 | 752,000 | 618 |
| 2015-03-04 | 613 | 615 | 607 | 611 | 999,000 | 611 |
| 2015-03-03 | 611 | 617 | 607 | 615 | 808,000 | 615 |
| 2015-03-02 | 613 | 620 | 605 | 605 | 687,000 | 605 |
| 2015-02-27 | 612 | 621 | 608 | 616 | 1,216,000 | 616 |
| 2015-02-26 | 608 | 612 | 606 | 610 | 541,000 | 610 |
| 2015-02-25 | 609 | 613 | 604 | 609 | 796,000 | 609 |
| 2015-02-24 | 614 | 614 | 602 | 605 | 1,346,000 | 605 |
| 2015-02-23 | 601 | 626 | 601 | 617 | 1,781,000 | 617 |
| 2015-02-20 | 596 | 598 | 590 | 598 | 848,000 | 598 |
| 2015-02-19 | 595 | 603 | 592 | 598 | 1,009,000 | 598 |
| 2015-02-18 | 599 | 602 | 588 | 592 | 1,674,000 | 592 |
| 2015-02-17 | 574 | 603 | 574 | 600 | 1,481,000 | 600 |
| 2015-02-16 | 585 | 588 | 577 | 577 | 1,012,000 | 577 |
| 2015-02-13 | 587 | 594 | 583 | 583 | 1,288,000 | 583 |
| 2015-02-12 | 569 | 586 | 569 | 584 | 1,370,000 | 584 |
| 2015-02-10 | 569 | 574 | 563 | 568 | 1,433,000 | 568 |
| 2015-02-09 | 580 | 580 | 573 | 579 | 1,040,000 | 579 |
| 2015-02-06 | 595 | 595 | 574 | 578 | 1,273,000 | 578 |
| 2015-02-05 | 615 | 617 | 579 | 581 | 2,354,000 | 581 |
| 2015-02-04 | 603 | 626 | 589 | 622 | 2,392,000 | 622 |
| 2015-02-03 | 599 | 606 | 578 | 585 | 1,686,000 | 585 |
| 2015-02-02 | 617 | 629 | 603 | 609 | 1,496,000 | 609 |
| 2015-01-30 | 621 | 639 | 619 | 627 | 1,498,000 | 627 |
| 2015-01-29 | 618 | 634 | 615 | 618 | 1,554,000 | 618 |
| 2015-01-28 | 613 | 629 | 612 | 627 | 1,342,000 | 627 |
| 2015-01-27 | 594 | 618 | 592 | 616 | 1,701,000 | 616 |
| 2015-01-26 | 582 | 590 | 581 | 590 | 1,093,000 | 590 |
| 2015-01-23 | 594 | 595 | 582 | 584 | 1,470,000 | 584 |
| 2015-01-22 | 582 | 593 | 578 | 593 | 1,891,000 | 593 |
| 2015-01-21 | 572 | 581 | 572 | 578 | 1,836,000 | 578 |
| 2015-01-20 | 555 | 570 | 553 | 570 | 1,293,000 | 570 |
| 2015-01-19 | 547 | 554 | 544 | 553 | 869,000 | 553 |
| 2015-01-16 | 539 | 544 | 532 | 541 | 1,451,000 | 541 |
| 2015-01-15 | 544 | 552 | 538 | 552 | 1,771,000 | 552 |
| 2015-01-14 | 544 | 553 | 544 | 547 | 1,880,000 | 547 |
| 2015-01-13 | 546 | 553 | 542 | 553 | 881,000 | 553 |
| 2015-01-09 | 561 | 562 | 548 | 551 | 1,527,000 | 551 |
| 2015-01-08 | 555 | 560 | 552 | 556 | 1,254,000 | 556 |
| 2015-01-07 | 540 | 551 | 539 | 548 | 1,102,000 | 548 |
| 2015-01-06 | 545 | 555 | 541 | 546 | 2,034,000 | 546 |
| 2015-01-05 | 547 | 552 | 542 | 552 | 1,211,000 | 552 |
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