2871 (株)ニチレイの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	3,020	3,055	3,005	3,025	490,200	3,025
2018-12-27	2,948	3,085	2,942	3,045	1,078,900	3,045
2018-12-26	2,894	2,967	2,842	2,881	746,400	2,881
2018-12-25	2,914	2,933	2,861	2,886	682,500	2,886
2018-12-21	3,025	3,045	2,952	2,974	603,000	2,974
2018-12-20	3,075	3,100	3,025	3,055	532,600	3,055
2018-12-19	3,080	3,130	3,070	3,100	444,300	3,100
2018-12-18	3,150	3,170	3,095	3,125	506,500	3,125
2018-12-17	3,170	3,210	3,140	3,200	363,700	3,200
2018-12-14	3,230	3,270	3,190	3,205	792,000	3,205
2018-12-13	3,270	3,280	3,225	3,255	386,600	3,255
2018-12-12	3,190	3,270	3,160	3,260	570,400	3,260
2018-12-11	3,155	3,205	3,085	3,195	865,600	3,195
2018-12-10	3,195	3,225	3,145	3,160	444,200	3,160
2018-12-07	3,195	3,265	3,150	3,255	452,400	3,255
2018-12-06	3,220	3,240	3,155	3,190	529,900	3,190
2018-12-05	3,115	3,255	3,110	3,250	683,100	3,250
2018-12-04	3,160	3,180	3,125	3,135	422,200	3,135
2018-12-03	3,275	3,300	3,185	3,195	824,900	3,195
2018-11-30	3,155	3,210	3,115	3,205	602,900	3,205
2018-11-29	3,200	3,200	3,120	3,125	503,600	3,125
2018-11-28	3,185	3,215	3,180	3,200	376,600	3,200
2018-11-27	3,185	3,205	3,145	3,165	490,000	3,165
2018-11-26	3,205	3,255	3,170	3,220	460,300	3,220
2018-11-22	3,165	3,180	3,135	3,175	507,000	3,175
2018-11-21	3,170	3,185	3,115	3,175	443,500	3,175
2018-11-20	3,060	3,160	3,050	3,150	663,300	3,150
2018-11-19	3,060	3,095	3,045	3,080	304,300	3,080
2018-11-16	3,035	3,065	3,000	3,050	452,200	3,050
2018-11-15	3,000	3,050	2,976	3,040	483,400	3,040
2018-11-14	3,060	3,095	3,015	3,055	561,400	3,055
2018-11-13	3,030	3,075	2,990	3,060	584,200	3,060
2018-11-12	3,070	3,110	3,045	3,055	651,800	3,055
2018-11-09	3,015	3,105	3,005	3,095	1,175,800	3,095
2018-11-08	2,805	2,988	2,780	2,976	1,466,900	2,976
2018-11-07	2,653	2,855	2,650	2,766	1,765,200	2,766
2018-11-06	2,614	2,646	2,568	2,603	1,138,100	2,603
2018-11-05	2,599	2,613	2,547	2,599	753,000	2,599
2018-11-02	2,695	2,716	2,627	2,642	618,300	2,642
2018-11-01	2,719	2,743	2,693	2,709	452,200	2,709
2018-10-31	2,725	2,743	2,693	2,725	547,500	2,725
2018-10-30	2,693	2,749	2,667	2,719	1,370,500	2,719
2018-10-29	2,697	2,719	2,664	2,668	339,300	2,668
2018-10-26	2,723	2,734	2,683	2,700	571,400	2,700
2018-10-25	2,720	2,737	2,687	2,709	500,100	2,709
2018-10-24	2,750	2,790	2,730	2,769	496,300	2,769
2018-10-23	2,785	2,792	2,712	2,712	400,900	2,712
2018-10-22	2,805	2,839	2,774	2,828	482,100	2,828
2018-10-19	2,781	2,814	2,754	2,774	348,200	2,774
2018-10-18	2,803	2,847	2,798	2,800	442,000	2,800
2018-10-17	2,767	2,823	2,759	2,819	398,600	2,819
2018-10-16	2,789	2,789	2,730	2,761	728,200	2,761
2018-10-15	2,854	2,882	2,794	2,794	618,400	2,794
2018-10-12	2,824	2,901	2,818	2,895	1,004,600	2,895
2018-10-11	2,855	2,872	2,815	2,862	689,400	2,862
2018-10-10	2,879	2,928	2,873	2,896	691,300	2,896
2018-10-09	2,914	2,923	2,844	2,879	640,500	2,879
2018-10-05	2,911	2,937	2,875	2,895	706,900	2,895
2018-10-04	2,942	2,942	2,868	2,906	865,100	2,906
2018-10-03	2,992	2,997	2,924	2,942	733,000	2,942
2018-10-02	2,994	3,000	2,961	2,985	880,200	2,985
2018-10-01	3,020	3,070	3,000	3,000	478,900	3,000
2018-09-28	2,993	3,045	2,972	3,010	627,800	3,010
2018-09-27	3,015	3,045	2,986	3,000	561,600	3,000
2018-09-26	3,015	3,060	2,996	3,050	456,000	3,050
2018-09-25	2,968	3,025	2,952	3,020	450,700	3,020
2018-09-21	2,971	2,999	2,964	2,988	854,200	2,988
2018-09-20	2,899	2,941	2,879	2,930	632,700	2,930
2018-09-19	2,887	2,898	2,855	2,884	625,100	2,884
2018-09-18	2,857	2,882	2,825	2,876	475,100	2,876
2018-09-14	2,892	2,892	2,820	2,832	980,500	2,832
2018-09-13	2,859	2,889	2,810	2,842	813,700	2,842
2018-09-12	2,800	2,848	2,798	2,842	938,700	2,842
2018-09-11	2,747	2,801	2,739	2,800	1,042,300	2,800
2018-09-10	2,722	2,753	2,690	2,747	1,169,900	2,747
2018-09-07	2,694	2,704	2,651	2,675	404,800	2,675
2018-09-06	2,727	2,736	2,694	2,701	635,400	2,701
2018-09-05	2,725	2,739	2,710	2,720	388,100	2,720
2018-09-04	2,708	2,739	2,693	2,725	371,500	2,725
2018-09-03	2,785	2,791	2,698	2,715	690,400	2,715
2018-08-31	2,783	2,802	2,769	2,792	535,900	2,792
2018-08-30	2,772	2,817	2,762	2,801	812,400	2,801
2018-08-29	2,754	2,777	2,748	2,762	363,800	2,762
2018-08-28	2,771	2,773	2,748	2,766	551,100	2,766
2018-08-27	2,794	2,803	2,771	2,781	413,800	2,781
2018-08-24	2,809	2,810	2,782	2,808	183,200	2,808
2018-08-23	2,783	2,807	2,773	2,786	456,600	2,786
2018-08-22	2,775	2,797	2,757	2,796	319,600	2,796
2018-08-21	2,763	2,805	2,760	2,797	423,200	2,797
2018-08-20	2,791	2,802	2,757	2,764	348,300	2,764
2018-08-17	2,782	2,789	2,756	2,780	329,300	2,780
2018-08-16	2,809	2,829	2,772	2,775	613,100	2,775
2018-08-15	2,809	2,830	2,806	2,822	453,900	2,822
2018-08-14	2,777	2,804	2,749	2,804	522,300	2,804
2018-08-13	2,759	2,782	2,729	2,763	592,800	2,763
2018-08-10	2,829	2,843	2,786	2,793	745,100	2,793
2018-08-09	2,755	2,829	2,742	2,815	702,700	2,815
2018-08-08	2,783	2,820	2,763	2,776	1,078,100	2,776
2018-08-07	2,668	2,775	2,624	2,775	1,194,400	2,775
2018-08-06	2,690	2,747	2,681	2,688	1,282,900	2,688
2018-08-03	2,598	2,663	2,569	2,650	1,210,800	2,650
2018-08-02	2,495	2,564	2,491	2,556	882,300	2,556
2018-08-01	2,566	2,620	2,485	2,502	1,525,700	2,502
2018-07-31	2,602	2,614	2,576	2,595	472,200	2,595
2018-07-30	2,630	2,634	2,600	2,602	343,800	2,602
2018-07-27	2,615	2,648	2,601	2,630	490,200	2,630
2018-07-26	2,596	2,612	2,589	2,600	367,000	2,600
2018-07-25	2,570	2,580	2,558	2,566	344,700	2,566
2018-07-24	2,586	2,591	2,571	2,571	292,300	2,571
2018-07-23	2,610	2,610	2,572	2,589	487,500	2,589
2018-07-20	2,618	2,633	2,591	2,611	470,400	2,611
2018-07-19	2,638	2,657	2,603	2,608	734,500	2,608
2018-07-18	2,674	2,710	2,661	2,674	563,800	2,674
2018-07-17	2,612	2,675	2,611	2,665	586,300	2,665
2018-07-13	2,563	2,604	2,537	2,586	680,100	2,586
2018-07-12	2,564	2,592	2,546	2,553	469,500	2,553
2018-07-11	2,575	2,577	2,544	2,549	425,700	2,549
2018-07-10	2,611	2,621	2,595	2,595	426,500	2,595
2018-07-09	2,625	2,633	2,608	2,617	311,800	2,617
2018-07-06	2,659	2,671	2,619	2,635	462,300	2,635
2018-07-05	2,687	2,690	2,647	2,660	320,500	2,660
2018-07-04	2,635	2,690	2,631	2,683	368,800	2,683
2018-07-03	2,692	2,699	2,629	2,653	618,800	2,653
2018-07-02	2,805	2,805	2,679	2,685	618,500	2,685
2018-06-29	2,818	2,824	2,784	2,818	469,600	2,818
2018-06-28	2,835	2,835	2,786	2,796	564,700	2,796
2018-06-27	2,838	2,853	2,803	2,849	604,400	2,849
2018-06-26	2,786	2,850	2,785	2,839	607,100	2,839
2018-06-25	2,835	2,839	2,781	2,786	703,700	2,786
2018-06-22	2,793	2,843	2,790	2,820	1,026,000	2,820
2018-06-21	2,781	2,826	2,781	2,793	1,057,700	2,793
2018-06-20	2,776	2,811	2,763	2,804	820,700	2,804
2018-06-19	2,836	2,836	2,760	2,764	625,200	2,764
2018-06-18	2,905	2,919	2,866	2,869	343,200	2,869
2018-06-15	2,943	2,948	2,899	2,902	718,500	2,902
2018-06-14	2,894	2,913	2,853	2,899	417,700	2,899
2018-06-13	2,877	2,912	2,877	2,910	362,900	2,910
2018-06-12	2,884	2,893	2,856	2,875	635,400	2,875
2018-06-11	2,897	2,907	2,843	2,850	513,000	2,850
2018-06-08	2,843	2,888	2,842	2,867	925,200	2,867
2018-06-07	2,850	2,858	2,827	2,831	433,800	2,831
2018-06-06	2,849	2,866	2,827	2,859	500,100	2,859
2018-06-05	2,893	2,895	2,854	2,875	613,500	2,875
2018-06-04	2,912	2,937	2,889	2,897	465,100	2,897
2018-06-01	2,939	2,993	2,911	2,915	567,100	2,915
2018-05-31	2,952	2,967	2,927	2,951	731,000	2,951
2018-05-30	2,906	2,937	2,877	2,927	565,400	2,927
2018-05-29	2,929	2,986	2,916	2,954	387,400	2,954
2018-05-28	2,989	2,990	2,939	2,948	320,000	2,948
2018-05-25	2,943	2,983	2,897	2,972	574,900	2,972
2018-05-24	2,950	3,025	2,948	2,961	811,100	2,961
2018-05-23	2,910	2,941	2,894	2,923	456,600	2,923
2018-05-22	2,928	2,942	2,906	2,915	305,900	2,915
2018-05-21	2,906	2,946	2,906	2,928	351,200	2,928
2018-05-18	2,982	2,982	2,921	2,925	581,300	2,925
2018-05-17	2,998	3,015	2,970	2,973	340,800	2,973
2018-05-16	3,040	3,045	2,973	2,981	482,200	2,981
2018-05-15	3,045	3,065	3,035	3,050	416,700	3,050
2018-05-14	2,964	3,015	2,954	3,005	475,800	3,005
2018-05-11	2,955	2,995	2,949	2,969	542,200	2,969
2018-05-10	2,950	2,983	2,923	2,955	572,400	2,955
2018-05-09	2,825	2,995	2,821	2,935	1,505,100	2,935
2018-05-08	3,045	3,095	3,040	3,045	777,400	3,045
2018-05-07	3,075	3,100	3,065	3,080	652,700	3,080
2018-05-02	3,130	3,130	3,085	3,110	472,300	3,110
2018-05-01	3,120	3,150	3,115	3,135	356,400	3,135
2018-04-27	3,130	3,195	3,125	3,165	644,200	3,165
2018-04-26	3,130	3,160	3,090	3,155	462,500	3,155
2018-04-25	3,085	3,140	3,075	3,125	469,800	3,125
2018-04-24	3,130	3,145	3,075	3,085	658,600	3,085
2018-04-23	3,195	3,195	3,135	3,155	500,000	3,155
2018-04-20	3,130	3,205	3,130	3,180	662,400	3,180
2018-04-19	3,145	3,150	3,075	3,115	869,400	3,115
2018-04-18	3,145	3,195	3,125	3,185	657,400	3,185
2018-04-17	3,185	3,200	3,145	3,150	491,000	3,150
2018-04-16	3,115	3,175	3,110	3,170	407,100	3,170
2018-04-13	3,165	3,180	3,080	3,115	713,200	3,115
2018-04-12	3,085	3,145	3,060	3,135	639,800	3,135
2018-04-11	3,160	3,165	3,065	3,090	877,600	3,090
2018-04-10	3,190	3,265	3,120	3,140	1,246,300	3,140
2018-04-09	3,180	3,240	3,155	3,215	1,165,700	3,215
2018-04-06	3,140	3,180	3,120	3,160	985,200	3,160
2018-04-05	3,110	3,160	3,105	3,135	1,139,900	3,135
2018-04-04	2,996	3,100	2,991	3,085	1,244,800	3,085
2018-04-03	2,928	2,994	2,896	2,983	1,109,200	2,983
2018-03-30	2,900	2,963	2,868	2,940	1,363,900	2,940
2018-03-29	2,813	2,888	2,813	2,864	1,357,100	2,864
2018-03-28	2,788	2,801	2,737	2,754	745,600	2,754
2018-03-27	2,728	2,833	2,721	2,828	1,048,100	2,828
2018-03-26	2,660	2,726	2,653	2,722	966,000	2,722
2018-03-23	2,649	2,700	2,649	2,679	938,900	2,679
2018-03-22	2,731	2,737	2,709	2,731	415,700	2,731
2018-03-20	2,755	2,758	2,726	2,739	443,900	2,739
2018-03-19	2,800	2,818	2,753	2,772	478,900	2,772
2018-03-16	2,828	2,844	2,809	2,822	523,800	2,822
2018-03-15	2,817	2,825	2,775	2,812	429,900	2,812
2018-03-14	2,805	2,833	2,805	2,823	531,400	2,823
2018-03-13	2,778	2,832	2,778	2,828	481,600	2,828
2018-03-12	2,844	2,860	2,767	2,788	729,700	2,788
2018-03-09	2,829	2,874	2,808	2,822	985,200	2,822
2018-03-08	2,815	2,822	2,789	2,800	727,000	2,800
2018-03-07	2,833	2,850	2,769	2,806	1,257,800	2,806
2018-03-06	2,732	2,760	2,732	2,745	676,300	2,745
2018-03-05	2,674	2,716	2,670	2,692	426,500	2,692
2018-03-02	2,650	2,698	2,647	2,676	853,200	2,676
2018-03-01	2,718	2,734	2,687	2,700	509,500	2,700
2018-02-28	2,751	2,769	2,722	2,735	707,800	2,735
2018-02-27	2,748	2,781	2,727	2,771	847,700	2,771
2018-02-26	2,727	2,732	2,698	2,721	623,900	2,721
2018-02-23	2,667	2,699	2,662	2,696	675,100	2,696
2018-02-22	2,655	2,655	2,605	2,630	414,100	2,630
2018-02-21	2,650	2,705	2,637	2,681	634,700	2,681
2018-02-20	2,681	2,709	2,651	2,657	343,100	2,657
2018-02-19	2,686	2,718	2,672	2,692	506,100	2,692
2018-02-16	2,614	2,708	2,610	2,685	865,600	2,685
2018-02-15	2,603	2,615	2,572	2,579	580,700	2,579
2018-02-14	2,546	2,593	2,523	2,576	1,058,800	2,576
2018-02-13	2,593	2,596	2,536	2,541	869,300	2,541
2018-02-09	2,555	2,587	2,527	2,586	1,311,600	2,586
2018-02-08	2,576	2,662	2,567	2,644	1,407,100	2,644
2018-02-07	2,600	2,712	2,563	2,577	2,147,100	2,577
2018-02-06	2,736	2,736	2,563	2,636	1,252,500	2,636
2018-02-05	2,895	2,901	2,831	2,831	673,500	2,831
2018-02-02	2,930	2,956	2,903	2,946	726,400	2,946
2018-02-01	2,938	2,978	2,914	2,974	761,400	2,974
2018-01-31	2,932	2,965	2,916	2,916	636,800	2,916
2018-01-30	2,985	2,991	2,902	2,920	590,000	2,920
2018-01-29	2,969	3,015	2,967	2,987	461,800	2,987
2018-01-26	2,983	3,015	2,980	2,988	596,700	2,988
2018-01-25	3,040	3,040	2,963	2,981	830,200	2,981
2018-01-24	3,075	3,105	3,040	3,060	485,400	3,060
2018-01-23	3,040	3,095	3,030	3,085	416,800	3,085
2018-01-22	3,035	3,035	2,993	3,015	347,900	3,015
2018-01-19	3,010	3,055	3,010	3,015	285,500	3,015
2018-01-18	3,045	3,085	3,010	3,020	748,000	3,020
2018-01-17	3,000	3,045	2,996	3,030	661,400	3,030
2018-01-16	2,982	3,050	2,978	3,025	487,700	3,025
2018-01-15	2,997	3,000	2,968	2,971	702,400	2,971
2018-01-12	3,085	3,090	3,005	3,010	707,400	3,010
2018-01-11	3,155	3,160	3,095	3,100	457,600	3,100
2018-01-10	3,230	3,235	3,170	3,175	320,000	3,175
2018-01-09	3,215	3,245	3,210	3,240	332,700	3,240
2018-01-05	3,215	3,220	3,165	3,190	321,800	3,190
2018-01-04	3,110	3,180	3,110	3,175	525,100	3,175

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

2871 (株)ニチレイ の時系列データ [2018年度]

2871 (株)ニチレイの時系列データ [2018年度]