1. HOME >
  2. 株価時系列 >
  3. 2871 >
  4. 2016年

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
2016-12-302,4002,4332,3852,420502,9002,420
2016-12-292,4152,4182,3932,404370,5002,404
2016-12-282,3942,4192,3762,408402,6002,408
2016-12-272,4092,4312,3962,400604,4002,400
2016-12-262,4092,4192,3902,411436,5002,411
2016-12-222,4002,4342,3812,409553,1002,409
2016-12-212,4002,4422,3952,402768,9002,402
2016-12-202,3752,4262,3732,420658,0002,420
2016-12-192,3452,3732,3452,371419,4002,371
2016-12-162,3352,3632,3262,345649,9002,345
2016-12-152,3062,3422,2832,322974,7002,322
2016-12-142,3652,3942,3222,341756,7002,341
2016-12-132,3002,3522,2902,344831,7002,344
2016-12-122,2242,2832,2152,2781,048,1002,278
2016-12-092,1982,2162,1642,2041,295,2002,204
2016-12-082,2102,2282,1752,2281,028,8002,228
2016-12-072,2372,2412,2112,221610,8002,221
2016-12-062,2962,2972,2362,248820,6002,248
2016-12-052,3042,3082,2732,281685,0002,281
2016-12-022,2972,3292,2772,2881,027,4002,288
2016-12-012,3302,3552,3082,3322,016,4002,332
2016-11-302,2602,3152,2582,3151,412,3002,315
2016-11-292,2212,2462,2212,242981,0002,242
2016-11-282,2012,2242,1862,220834,2002,220
2016-11-252,1942,1982,1662,190982,9002,190
2016-11-242,2262,2262,1872,1991,231,9002,199
2016-11-222,1622,1802,1532,176625,8002,176
2016-11-212,1572,1732,1482,151824,6002,151
2016-11-182,1502,1542,1082,1461,078,5002,146
2016-11-172,1672,1982,1552,1641,438,7002,164
2016-11-162,1552,1772,1322,1691,376,3002,169
2016-11-152,1272,1392,0912,1301,031,4002,130
2016-11-142,1682,1702,1172,127985,4002,127
2016-11-112,2112,2112,1252,1381,476,6002,138
2016-11-102,3192,3332,1832,2042,016,1002,204
2016-11-092,3472,3692,2602,2691,057,0002,269
2016-11-082,3682,3682,3222,337633,4002,337
2016-11-072,3982,4002,3362,365639,9002,365
2016-11-042,3832,4152,3502,3871,101,6002,387
2016-11-022,3402,4452,3392,3982,352,7002,398
2016-11-012,2962,4072,2682,3122,027,6002,312
2016-10-312,2802,3122,2752,299818,4002,299
2016-10-282,3682,3682,2762,3091,644,3002,309
2016-10-272,3952,3962,3482,351808,9002,351
2016-10-262,3392,3762,3372,367853,7002,367
2016-10-252,3422,3422,3132,326664,0002,326
2016-10-242,2992,3232,2852,312473,5002,312
2016-10-212,3262,3452,2652,2851,179,2002,285
2016-10-202,3152,3342,3062,326577,4002,326
2016-10-192,3242,3332,3022,318911,7002,318
2016-10-172,2312,2512,2112,238617,0002,238
2016-10-132,2222,2262,1922,222548,9002,222
2016-10-122,2312,2402,2032,214852,0002,214
2016-10-112,2152,2382,1842,232866,1002,232
2016-10-072,2152,2312,1942,2091,319,8002,209
2016-10-062,2222,2562,2062,247910,3002,247
2016-10-052,2912,2912,2372,249970,3002,249
2016-10-042,3082,3102,2852,304895,5002,304
2016-10-032,2842,3562,2802,318886,9002,318
2016-09-302,2912,2982,2412,2641,542,3002,264
2016-09-292,3122,3222,2172,2661,389,9002,266
2016-09-282,3442,3692,3142,340631,7002,340
2016-09-271,1301,1701,1261,1702,160,0002,340
2016-09-261,1391,1781,1281,1573,859,0002,314
2016-09-231,1001,1061,0891,0971,209,0002,194
2016-09-211,0691,1121,0681,0952,702,0002,190
2016-09-201,0301,0651,0261,0611,227,0002,122
2016-09-161,0421,0531,0401,0521,532,0002,104
2016-09-151,0571,0721,0501,0551,294,0002,110
2016-09-141,0581,0751,0541,0581,458,0002,116
2016-09-131,0411,0601,0401,0581,090,0002,116
2016-09-121,0171,0401,0151,035795,0002,070
2016-09-091,0331,0481,0201,0251,681,0002,050
2016-09-081,0651,0651,0411,049909,0002,098
2016-09-071,0511,0641,0491,0551,080,0002,110
2016-09-061,0301,0501,0301,047873,0002,094
2016-09-051,0201,0251,0101,023735,0002,046
2016-09-021,0011,0191,0001,0161,759,0002,032
2016-09-011,0201,0241,0051,0141,891,0002,028
2016-08-311,0231,0289881,0252,146,0002,050
2016-08-301,0521,0541,0231,0281,355,0002,056
2016-08-291,0701,0791,0541,0581,579,0002,116
2016-08-261,0491,0731,0411,0522,828,0002,104
2016-08-251,0571,0731,0471,0522,189,0002,104
2016-08-241,0121,0581,0121,0542,491,0002,108
2016-08-239971,0269971,0191,646,0002,038
2016-08-22975982968979894,0001,958
2016-08-199819829549651,488,0001,930
2016-08-189991,0139839841,267,0001,968
2016-08-179941,0049839871,407,0001,974
2016-08-161,0001,0019869931,927,0001,986
2016-08-159719999709981,618,0001,996
2016-08-129639739559711,073,0001,942
2016-08-109439679399611,376,0001,922
2016-08-099229499159451,413,0001,890
2016-08-089309379089181,710,0001,836
2016-08-059379579229322,018,0001,864
2016-08-041,0201,0209379523,901,0001,904
2016-08-031,0171,0341,0001,0123,668,0002,024
2016-08-029851,0849821,0334,991,0002,066
2016-08-019819909709812,103,0001,962
2016-07-299459839459802,899,0001,960
2016-07-289579669519601,163,0001,920
2016-07-279619649509551,727,0001,910
2016-07-269499629319551,609,0001,910
2016-07-259679709539551,229,0001,910
2016-07-229649859549641,045,0001,928
2016-07-219749869509551,575,0001,910
2016-07-209589679549661,034,0001,932
2016-07-199389599339581,401,0001,916
2016-07-159559579229231,471,0001,846
2016-07-149459639409531,010,0001,906
2016-07-139449549319391,451,0001,878
2016-07-129699769439441,927,0001,888
2016-07-119709789619701,181,0001,940
2016-07-089739899519522,088,0001,904
2016-07-079829909639721,576,0001,944
2016-07-069669859569822,766,0001,964
2016-07-059739829689761,112,0001,952
2016-07-049499759489741,480,0001,948
2016-07-019389569349501,476,0001,900
2016-06-309409469289392,111,0001,878
2016-06-299499509349401,640,0001,880
2016-06-289009569009501,890,0001,900
2016-06-278799198719142,001,0001,828
2016-06-249269268468561,996,0001,712
2016-06-239319339069121,553,0001,824
2016-06-22933939921933959,0001,866
2016-06-219209419189371,042,0001,874
2016-06-209179259149201,790,0001,840
2016-06-179039319039163,411,0001,832
2016-06-169049198918931,700,0001,786
2016-06-159039189009071,639,0001,814
2016-06-149049088918961,683,0001,792
2016-06-139219249049041,078,0001,808
2016-06-109209289189262,289,0001,852
2016-06-099199279039122,035,0001,824
2016-06-089409439289291,513,0001,858
2016-06-079379519329421,616,0001,884
2016-06-069249399249361,060,0001,872
2016-06-039269419179391,295,0001,878
2016-06-029399459329391,588,0001,878
2016-06-019489509359391,460,0001,878
2016-05-319539539369481,840,0001,896
2016-05-309659679519581,077,0001,916
2016-05-27960964953961827,0001,922
2016-05-26951957945952907,0001,904
2016-05-259629689419451,322,0001,890
2016-05-249489579439451,170,0001,890
2016-05-239599599469481,136,0001,896
2016-05-209509659479591,008,0001,918
2016-05-199679699489511,070,0001,902
2016-05-189689739559621,158,0001,924
2016-05-179639759539691,084,0001,938
2016-05-169659829609631,354,0001,926
2016-05-139679689509591,467,0001,918
2016-05-129359569289561,806,0001,912
2016-05-119559609059325,853,0001,864
2016-05-109689999649883,075,0001,976
2016-05-099479689439681,178,0001,936
2016-05-069509639389451,321,0001,890
2016-05-029379469339401,210,0001,880
2016-04-289859919509601,368,0001,920
2016-04-279759869729852,164,0001,970
2016-04-269479729409711,860,0001,942
2016-04-259739739269332,216,0001,866
2016-04-229739829689811,367,0001,962
2016-04-219879899769801,340,0001,960
2016-04-209679719579681,124,0001,936
2016-04-199549739529681,249,0001,936
2016-04-189529579409401,056,0001,880
2016-04-159589729539671,220,0001,934
2016-04-149469629369621,464,0001,924
2016-04-139409529319391,301,0001,878
2016-04-129469599319391,421,0001,878
2016-04-119689759449571,623,0001,914
2016-04-089369649329542,293,0001,908
2016-04-079209439139381,987,0001,876
2016-04-069179329019241,749,0001,848
2016-04-058989248959142,261,0001,828
2016-04-048829068819011,487,0001,802
2016-04-019169178758802,012,0001,760
2016-03-319349399159162,249,0001,832
2016-03-309239359209271,472,0001,854
2016-03-299109279089201,232,0001,840
2016-03-289239238999131,184,0001,826
2016-03-259329419109191,310,0001,838
2016-03-249139339139251,291,0001,850
2016-03-238979228979121,207,0001,824
2016-03-229049218898991,202,0001,798
2016-03-189009038828891,742,0001,778
2016-03-179149198928971,438,0001,794
2016-03-168999178959061,224,0001,812
2016-03-159029048939001,482,0001,800
2016-03-149109178959021,443,0001,804
2016-03-118989068909002,861,0001,800
2016-03-109019138949091,755,0001,818
2016-03-098859038788902,123,0001,780
2016-03-089019028708802,410,0001,760
2016-03-079159158989061,546,0001,812
2016-03-049189279029252,118,0001,850
2016-03-039289359189331,697,0001,866
2016-03-029249449109372,985,0001,874
2016-03-018609348539184,420,0001,836
2016-02-298788858568571,536,0001,714
2016-02-268728828618651,455,0001,730
2016-02-258628728498671,968,0001,734
2016-02-248658778398572,171,0001,714
2016-02-238898958548681,299,0001,736
2016-02-228638968588871,486,0001,774
2016-02-198638768528681,513,0001,736
2016-02-188888928708721,433,0001,744
2016-02-178738798528681,946,0001,736
2016-02-169049058768772,288,0001,754
2016-02-159199288989201,954,0001,840
2016-02-128889138798892,534,0001,778
2016-02-109769849039223,240,0001,844
2016-02-099749929669782,385,0001,956
2016-02-089609949489891,596,0001,978
2016-02-059609859519692,528,0001,938
2016-02-041,0091,0279849994,536,0001,998
2016-02-039571,0319571,0185,214,0002,036
2016-02-029071,0108909864,946,0001,972
2016-02-018909288909211,804,0001,842
2016-01-298618898498872,153,0001,774
2016-01-288318598278491,969,0001,698
2016-01-278238378228341,136,0001,668
2016-01-268128328128201,407,0001,640
2016-01-258138238028191,305,0001,638
2016-01-227928047718031,468,0001,606
2016-01-217867997647651,733,0001,530
2016-01-208108197817841,369,0001,568
2016-01-198118248008081,252,0001,616
2016-01-18812825808819849,0001,638
2016-01-158378468238271,164,0001,654
2016-01-148368398128281,234,0001,656
2016-01-138428548358541,067,0001,708
2016-01-128348568348381,252,0001,676
2016-01-088468678368541,799,0001,708
2016-01-078658848558601,615,0001,720
2016-01-068598798508641,054,0001,728
2016-01-058648718478621,808,0001,724
2016-01-048988988568601,327,0001,720

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