2871 (株)ニチレイの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,400	2,433	2,385	2,420	502,900	1,210
2016-12-29	2,415	2,418	2,393	2,404	370,500	1,202
2016-12-28	2,394	2,419	2,376	2,408	402,600	1,204
2016-12-27	2,409	2,431	2,396	2,400	604,400	1,200
2016-12-26	2,409	2,419	2,390	2,411	436,500	1,205.50
2016-12-22	2,400	2,434	2,381	2,409	553,100	1,204.50
2016-12-21	2,400	2,442	2,395	2,402	768,900	1,201
2016-12-20	2,375	2,426	2,373	2,420	658,000	1,210
2016-12-19	2,345	2,373	2,345	2,371	419,400	1,185.50
2016-12-16	2,335	2,363	2,326	2,345	649,900	1,172.50
2016-12-15	2,306	2,342	2,283	2,322	974,700	1,161
2016-12-14	2,365	2,394	2,322	2,341	756,700	1,170.50
2016-12-13	2,300	2,352	2,290	2,344	831,700	1,172
2016-12-12	2,224	2,283	2,215	2,278	1,048,100	1,139
2016-12-09	2,198	2,216	2,164	2,204	1,295,200	1,102
2016-12-08	2,210	2,228	2,175	2,228	1,028,800	1,114
2016-12-07	2,237	2,241	2,211	2,221	610,800	1,110.50
2016-12-06	2,296	2,297	2,236	2,248	820,600	1,124
2016-12-05	2,304	2,308	2,273	2,281	685,000	1,140.50
2016-12-02	2,297	2,329	2,277	2,288	1,027,400	1,144
2016-12-01	2,330	2,355	2,308	2,332	2,016,400	1,166
2016-11-30	2,260	2,315	2,258	2,315	1,412,300	1,157.50
2016-11-29	2,221	2,246	2,221	2,242	981,000	1,121
2016-11-28	2,201	2,224	2,186	2,220	834,200	1,110
2016-11-25	2,194	2,198	2,166	2,190	982,900	1,095
2016-11-24	2,226	2,226	2,187	2,199	1,231,900	1,099.50
2016-11-22	2,162	2,180	2,153	2,176	625,800	1,088
2016-11-21	2,157	2,173	2,148	2,151	824,600	1,075.50
2016-11-18	2,150	2,154	2,108	2,146	1,078,500	1,073
2016-11-17	2,167	2,198	2,155	2,164	1,438,700	1,082
2016-11-16	2,155	2,177	2,132	2,169	1,376,300	1,084.50
2016-11-15	2,127	2,139	2,091	2,130	1,031,400	1,065
2016-11-14	2,168	2,170	2,117	2,127	985,400	1,063.50
2016-11-11	2,211	2,211	2,125	2,138	1,476,600	1,069
2016-11-10	2,319	2,333	2,183	2,204	2,016,100	1,102
2016-11-09	2,347	2,369	2,260	2,269	1,057,000	1,134.50
2016-11-08	2,368	2,368	2,322	2,337	633,400	1,168.50
2016-11-07	2,398	2,400	2,336	2,365	639,900	1,182.50
2016-11-04	2,383	2,415	2,350	2,387	1,101,600	1,193.50
2016-11-02	2,340	2,445	2,339	2,398	2,352,700	1,199
2016-11-01	2,296	2,407	2,268	2,312	2,027,600	1,156
2016-10-31	2,280	2,312	2,275	2,299	818,400	1,149.50
2016-10-28	2,368	2,368	2,276	2,309	1,644,300	1,154.50
2016-10-27	2,395	2,396	2,348	2,351	808,900	1,175.50
2016-10-26	2,339	2,376	2,337	2,367	853,700	1,183.50
2016-10-25	2,342	2,342	2,313	2,326	664,000	1,163
2016-10-24	2,299	2,323	2,285	2,312	473,500	1,156
2016-10-21	2,326	2,345	2,265	2,285	1,179,200	1,142.50
2016-10-20	2,315	2,334	2,306	2,326	577,400	1,163
2016-10-19	2,324	2,333	2,302	2,318	911,700	1,159
2016-10-17	2,231	2,251	2,211	2,238	617,000	1,119
2016-10-13	2,222	2,226	2,192	2,222	548,900	1,111
2016-10-12	2,231	2,240	2,203	2,214	852,000	1,107
2016-10-11	2,215	2,238	2,184	2,232	866,100	1,116
2016-10-07	2,215	2,231	2,194	2,209	1,319,800	1,104.50
2016-10-06	2,222	2,256	2,206	2,247	910,300	1,123.50
2016-10-05	2,291	2,291	2,237	2,249	970,300	1,124.50
2016-10-04	2,308	2,310	2,285	2,304	895,500	1,152
2016-10-03	2,284	2,356	2,280	2,318	886,900	1,159
2016-09-30	2,291	2,298	2,241	2,264	1,542,300	1,132
2016-09-29	2,312	2,322	2,217	2,266	1,389,900	1,133
2016-09-28	2,344	2,369	2,314	2,340	631,700	1,170
2016-09-27	1,130	1,170	1,126	1,170	2,160,000	1,170
2016-09-26	1,139	1,178	1,128	1,157	3,859,000	1,157
2016-09-23	1,100	1,106	1,089	1,097	1,209,000	1,097
2016-09-21	1,069	1,112	1,068	1,095	2,702,000	1,095
2016-09-20	1,030	1,065	1,026	1,061	1,227,000	1,061
2016-09-16	1,042	1,053	1,040	1,052	1,532,000	1,052
2016-09-15	1,057	1,072	1,050	1,055	1,294,000	1,055
2016-09-14	1,058	1,075	1,054	1,058	1,458,000	1,058
2016-09-13	1,041	1,060	1,040	1,058	1,090,000	1,058
2016-09-12	1,017	1,040	1,015	1,035	795,000	1,035
2016-09-09	1,033	1,048	1,020	1,025	1,681,000	1,025
2016-09-08	1,065	1,065	1,041	1,049	909,000	1,049
2016-09-07	1,051	1,064	1,049	1,055	1,080,000	1,055
2016-09-06	1,030	1,050	1,030	1,047	873,000	1,047
2016-09-05	1,020	1,025	1,010	1,023	735,000	1,023
2016-09-02	1,001	1,019	1,000	1,016	1,759,000	1,016
2016-09-01	1,020	1,024	1,005	1,014	1,891,000	1,014
2016-08-31	1,023	1,028	988	1,025	2,146,000	1,025
2016-08-30	1,052	1,054	1,023	1,028	1,355,000	1,028
2016-08-29	1,070	1,079	1,054	1,058	1,579,000	1,058
2016-08-26	1,049	1,073	1,041	1,052	2,828,000	1,052
2016-08-25	1,057	1,073	1,047	1,052	2,189,000	1,052
2016-08-24	1,012	1,058	1,012	1,054	2,491,000	1,054
2016-08-23	997	1,026	997	1,019	1,646,000	1,019
2016-08-22	975	982	968	979	894,000	979
2016-08-19	981	982	954	965	1,488,000	965
2016-08-18	999	1,013	983	984	1,267,000	984
2016-08-17	994	1,004	983	987	1,407,000	987
2016-08-16	1,000	1,001	986	993	1,927,000	993
2016-08-15	971	999	970	998	1,618,000	998
2016-08-12	963	973	955	971	1,073,000	971
2016-08-10	943	967	939	961	1,376,000	961
2016-08-09	922	949	915	945	1,413,000	945
2016-08-08	930	937	908	918	1,710,000	918
2016-08-05	937	957	922	932	2,018,000	932
2016-08-04	1,020	1,020	937	952	3,901,000	952
2016-08-03	1,017	1,034	1,000	1,012	3,668,000	1,012
2016-08-02	985	1,084	982	1,033	4,991,000	1,033
2016-08-01	981	990	970	981	2,103,000	981
2016-07-29	945	983	945	980	2,899,000	980
2016-07-28	957	966	951	960	1,163,000	960
2016-07-27	961	964	950	955	1,727,000	955
2016-07-26	949	962	931	955	1,609,000	955
2016-07-25	967	970	953	955	1,229,000	955
2016-07-22	964	985	954	964	1,045,000	964
2016-07-21	974	986	950	955	1,575,000	955
2016-07-20	958	967	954	966	1,034,000	966
2016-07-19	938	959	933	958	1,401,000	958
2016-07-15	955	957	922	923	1,471,000	923
2016-07-14	945	963	940	953	1,010,000	953
2016-07-13	944	954	931	939	1,451,000	939
2016-07-12	969	976	943	944	1,927,000	944
2016-07-11	970	978	961	970	1,181,000	970
2016-07-08	973	989	951	952	2,088,000	952
2016-07-07	982	990	963	972	1,576,000	972
2016-07-06	966	985	956	982	2,766,000	982
2016-07-05	973	982	968	976	1,112,000	976
2016-07-04	949	975	948	974	1,480,000	974
2016-07-01	938	956	934	950	1,476,000	950
2016-06-30	940	946	928	939	2,111,000	939
2016-06-29	949	950	934	940	1,640,000	940
2016-06-28	900	956	900	950	1,890,000	950
2016-06-27	879	919	871	914	2,001,000	914
2016-06-24	926	926	846	856	1,996,000	856
2016-06-23	931	933	906	912	1,553,000	912
2016-06-22	933	939	921	933	959,000	933
2016-06-21	920	941	918	937	1,042,000	937
2016-06-20	917	925	914	920	1,790,000	920
2016-06-17	903	931	903	916	3,411,000	916
2016-06-16	904	919	891	893	1,700,000	893
2016-06-15	903	918	900	907	1,639,000	907
2016-06-14	904	908	891	896	1,683,000	896
2016-06-13	921	924	904	904	1,078,000	904
2016-06-10	920	928	918	926	2,289,000	926
2016-06-09	919	927	903	912	2,035,000	912
2016-06-08	940	943	928	929	1,513,000	929
2016-06-07	937	951	932	942	1,616,000	942
2016-06-06	924	939	924	936	1,060,000	936
2016-06-03	926	941	917	939	1,295,000	939
2016-06-02	939	945	932	939	1,588,000	939
2016-06-01	948	950	935	939	1,460,000	939
2016-05-31	953	953	936	948	1,840,000	948
2016-05-30	965	967	951	958	1,077,000	958
2016-05-27	960	964	953	961	827,000	961
2016-05-26	951	957	945	952	907,000	952
2016-05-25	962	968	941	945	1,322,000	945
2016-05-24	948	957	943	945	1,170,000	945
2016-05-23	959	959	946	948	1,136,000	948
2016-05-20	950	965	947	959	1,008,000	959
2016-05-19	967	969	948	951	1,070,000	951
2016-05-18	968	973	955	962	1,158,000	962
2016-05-17	963	975	953	969	1,084,000	969
2016-05-16	965	982	960	963	1,354,000	963
2016-05-13	967	968	950	959	1,467,000	959
2016-05-12	935	956	928	956	1,806,000	956
2016-05-11	955	960	905	932	5,853,000	932
2016-05-10	968	999	964	988	3,075,000	988
2016-05-09	947	968	943	968	1,178,000	968
2016-05-06	950	963	938	945	1,321,000	945
2016-05-02	937	946	933	940	1,210,000	940
2016-04-28	985	991	950	960	1,368,000	960
2016-04-27	975	986	972	985	2,164,000	985
2016-04-26	947	972	940	971	1,860,000	971
2016-04-25	973	973	926	933	2,216,000	933
2016-04-22	973	982	968	981	1,367,000	981
2016-04-21	987	989	976	980	1,340,000	980
2016-04-20	967	971	957	968	1,124,000	968
2016-04-19	954	973	952	968	1,249,000	968
2016-04-18	952	957	940	940	1,056,000	940
2016-04-15	958	972	953	967	1,220,000	967
2016-04-14	946	962	936	962	1,464,000	962
2016-04-13	940	952	931	939	1,301,000	939
2016-04-12	946	959	931	939	1,421,000	939
2016-04-11	968	975	944	957	1,623,000	957
2016-04-08	936	964	932	954	2,293,000	954
2016-04-07	920	943	913	938	1,987,000	938
2016-04-06	917	932	901	924	1,749,000	924
2016-04-05	898	924	895	914	2,261,000	914
2016-04-04	882	906	881	901	1,487,000	901
2016-04-01	916	917	875	880	2,012,000	880
2016-03-31	934	939	915	916	2,249,000	916
2016-03-30	923	935	920	927	1,472,000	927
2016-03-29	910	927	908	920	1,232,000	920
2016-03-28	923	923	899	913	1,184,000	913
2016-03-25	932	941	910	919	1,310,000	919
2016-03-24	913	933	913	925	1,291,000	925
2016-03-23	897	922	897	912	1,207,000	912
2016-03-22	904	921	889	899	1,202,000	899
2016-03-18	900	903	882	889	1,742,000	889
2016-03-17	914	919	892	897	1,438,000	897
2016-03-16	899	917	895	906	1,224,000	906
2016-03-15	902	904	893	900	1,482,000	900
2016-03-14	910	917	895	902	1,443,000	902
2016-03-11	898	906	890	900	2,861,000	900
2016-03-10	901	913	894	909	1,755,000	909
2016-03-09	885	903	878	890	2,123,000	890
2016-03-08	901	902	870	880	2,410,000	880
2016-03-07	915	915	898	906	1,546,000	906
2016-03-04	918	927	902	925	2,118,000	925
2016-03-03	928	935	918	933	1,697,000	933
2016-03-02	924	944	910	937	2,985,000	937
2016-03-01	860	934	853	918	4,420,000	918
2016-02-29	878	885	856	857	1,536,000	857
2016-02-26	872	882	861	865	1,455,000	865
2016-02-25	862	872	849	867	1,968,000	867
2016-02-24	865	877	839	857	2,171,000	857
2016-02-23	889	895	854	868	1,299,000	868
2016-02-22	863	896	858	887	1,486,000	887
2016-02-19	863	876	852	868	1,513,000	868
2016-02-18	888	892	870	872	1,433,000	872
2016-02-17	873	879	852	868	1,946,000	868
2016-02-16	904	905	876	877	2,288,000	877
2016-02-15	919	928	898	920	1,954,000	920
2016-02-12	888	913	879	889	2,534,000	889
2016-02-10	976	984	903	922	3,240,000	922
2016-02-09	974	992	966	978	2,385,000	978
2016-02-08	960	994	948	989	1,596,000	989
2016-02-05	960	985	951	969	2,528,000	969
2016-02-04	1,009	1,027	984	999	4,536,000	999
2016-02-03	957	1,031	957	1,018	5,214,000	1,018
2016-02-02	907	1,010	890	986	4,946,000	986
2016-02-01	890	928	890	921	1,804,000	921
2016-01-29	861	889	849	887	2,153,000	887
2016-01-28	831	859	827	849	1,969,000	849
2016-01-27	823	837	822	834	1,136,000	834
2016-01-26	812	832	812	820	1,407,000	820
2016-01-25	813	823	802	819	1,305,000	819
2016-01-22	792	804	771	803	1,468,000	803
2016-01-21	786	799	764	765	1,733,000	765
2016-01-20	810	819	781	784	1,369,000	784
2016-01-19	811	824	800	808	1,252,000	808
2016-01-18	812	825	808	819	849,000	819
2016-01-15	837	846	823	827	1,164,000	827
2016-01-14	836	839	812	828	1,234,000	828
2016-01-13	842	854	835	854	1,067,000	854
2016-01-12	834	856	834	838	1,252,000	838
2016-01-08	846	867	836	854	1,799,000	854
2016-01-07	865	884	855	860	1,615,000	860
2016-01-06	859	879	850	864	1,054,000	864
2016-01-05	864	871	847	862	1,808,000	862
2016-01-04	898	898	856	860	1,327,000	860

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

2871 (株)ニチレイ の時系列データ [2016年度]

2871 (株)ニチレイの時系列データ [2016年度]