2871 (株)ニチレイの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,585	2,585	2,547	2,550	267,300	1,275
2019-12-27	2,567	2,572	2,550	2,564	257,100	1,282
2019-12-26	2,545	2,571	2,545	2,567	340,000	1,283.50
2019-12-25	2,580	2,580	2,535	2,541	192,100	1,270.50
2019-12-24	2,552	2,574	2,552	2,568	239,600	1,284
2019-12-23	2,547	2,561	2,535	2,548	283,700	1,274
2019-12-20	2,541	2,542	2,515	2,523	252,100	1,261.50
2019-12-19	2,527	2,530	2,501	2,511	589,300	1,255.50
2019-12-18	2,547	2,551	2,525	2,536	506,700	1,268
2019-12-17	2,582	2,587	2,560	2,571	341,800	1,285.50
2019-12-16	2,588	2,595	2,557	2,570	440,100	1,285
2019-12-13	2,603	2,606	2,555	2,575	869,500	1,287.50
2019-12-12	2,564	2,575	2,544	2,568	566,400	1,284
2019-12-11	2,568	2,570	2,542	2,561	402,800	1,280.50
2019-12-10	2,593	2,602	2,572	2,579	569,000	1,289.50
2019-12-09	2,547	2,584	2,535	2,579	566,800	1,289.50
2019-12-06	2,551	2,551	2,524	2,529	369,400	1,264.50
2019-12-05	2,546	2,553	2,526	2,552	508,600	1,276
2019-12-04	2,518	2,540	2,506	2,539	408,400	1,269.50
2019-12-03	2,557	2,561	2,514	2,518	394,100	1,259
2019-12-02	2,575	2,606	2,570	2,581	475,600	1,290.50
2019-11-29	2,578	2,586	2,542	2,543	299,500	1,271.50
2019-11-28	2,562	2,563	2,530	2,552	327,700	1,276
2019-11-27	2,545	2,576	2,545	2,563	323,900	1,281.50
2019-11-26	2,540	2,565	2,522	2,545	511,100	1,272.50
2019-11-25	2,541	2,541	2,521	2,527	336,800	1,263.50
2019-11-22	2,530	2,547	2,517	2,519	341,600	1,259.50
2019-11-21	2,550	2,574	2,513	2,537	531,300	1,268.50
2019-11-20	2,540	2,547	2,509	2,523	351,700	1,261.50
2019-11-19	2,499	2,553	2,493	2,537	514,700	1,268.50
2019-11-18	2,477	2,486	2,457	2,479	363,500	1,239.50
2019-11-15	2,469	2,497	2,469	2,489	403,300	1,244.50
2019-11-14	2,501	2,501	2,461	2,474	407,500	1,237
2019-11-13	2,517	2,517	2,477	2,487	449,000	1,243.50
2019-11-12	2,538	2,547	2,516	2,525	512,200	1,262.50
2019-11-11	2,534	2,535	2,500	2,501	523,000	1,250.50
2019-11-08	2,588	2,589	2,506	2,527	1,057,400	1,263.50
2019-11-07	2,609	2,621	2,543	2,579	960,400	1,289.50
2019-11-06	2,555	2,640	2,539	2,605	1,245,000	1,302.50
2019-11-05	2,483	2,484	2,431	2,445	818,200	1,222.50
2019-11-01	2,470	2,478	2,451	2,455	378,400	1,227.50
2019-10-31	2,502	2,506	2,478	2,485	408,100	1,242.50
2019-10-30	2,420	2,487	2,420	2,481	945,300	1,240.50
2019-10-29	2,445	2,448	2,422	2,424	426,700	1,212
2019-10-28	2,453	2,468	2,432	2,435	408,500	1,217.50
2019-10-25	2,466	2,478	2,441	2,455	333,100	1,227.50
2019-10-24	2,448	2,468	2,439	2,457	316,400	1,228.50
2019-10-23	2,479	2,482	2,432	2,448	381,400	1,224
2019-10-21	2,447	2,469	2,441	2,454	317,100	1,227
2019-10-18	2,478	2,496	2,452	2,461	359,400	1,230.50
2019-10-17	2,497	2,497	2,460	2,461	394,100	1,230.50
2019-10-16	2,528	2,529	2,480	2,496	579,100	1,248
2019-10-15	2,507	2,509	2,471	2,507	331,100	1,253.50
2019-10-11	2,497	2,498	2,451	2,459	371,600	1,229.50
2019-10-10	2,478	2,489	2,442	2,471	352,700	1,235.50
2019-10-09	2,428	2,468	2,410	2,461	362,600	1,230.50
2019-10-08	2,448	2,475	2,440	2,447	590,700	1,223.50
2019-10-07	2,410	2,447	2,410	2,438	314,700	1,219
2019-10-04	2,390	2,418	2,374	2,415	564,600	1,207.50
2019-10-03	2,463	2,463	2,392	2,398	675,100	1,199
2019-10-02	2,520	2,548	2,507	2,510	533,400	1,255
2019-10-01	2,467	2,510	2,465	2,503	341,800	1,251.50
2019-09-30	2,464	2,469	2,439	2,464	449,600	1,232
2019-09-27	2,516	2,525	2,450	2,464	474,400	1,232
2019-09-26	2,557	2,557	2,517	2,525	519,900	1,262.50
2019-09-25	2,525	2,537	2,515	2,534	299,900	1,267
2019-09-24	2,505	2,529	2,500	2,510	424,000	1,255
2019-09-20	2,529	2,548	2,509	2,514	486,100	1,257
2019-09-19	2,507	2,529	2,500	2,504	410,600	1,252
2019-09-18	2,473	2,509	2,471	2,493	739,700	1,246.50
2019-09-17	2,446	2,448	2,425	2,442	575,700	1,221
2019-09-13	2,478	2,483	2,437	2,447	1,121,300	1,223.50
2019-09-12	2,450	2,482	2,444	2,457	843,400	1,228.50
2019-09-11	2,371	2,418	2,361	2,418	589,600	1,209
2019-09-10	2,386	2,400	2,372	2,381	426,300	1,190.50
2019-09-09	2,363	2,395	2,357	2,390	401,600	1,195
2019-09-06	2,376	2,389	2,361	2,373	588,300	1,186.50
2019-09-05	2,386	2,412	2,365	2,378	900,000	1,189
2019-09-04	2,424	2,427	2,390	2,391	352,900	1,195.50
2019-09-03	2,416	2,426	2,398	2,418	366,300	1,209
2019-09-02	2,428	2,437	2,413	2,420	282,100	1,210
2019-08-30	2,456	2,458	2,433	2,440	396,400	1,220
2019-08-29	2,403	2,443	2,394	2,439	415,300	1,219.50
2019-08-28	2,418	2,431	2,406	2,419	358,300	1,209.50
2019-08-27	2,412	2,415	2,381	2,393	383,700	1,196.50
2019-08-26	2,371	2,403	2,355	2,386	413,400	1,193
2019-08-23	2,388	2,413	2,382	2,409	358,700	1,204.50
2019-08-22	2,387	2,403	2,372	2,401	340,100	1,200.50
2019-08-21	2,356	2,375	2,351	2,367	310,300	1,183.50
2019-08-20	2,359	2,391	2,359	2,381	312,300	1,190.50
2019-08-19	2,354	2,367	2,337	2,359	370,200	1,179.50
2019-08-16	2,332	2,345	2,318	2,330	470,000	1,165
2019-08-15	2,338	2,374	2,326	2,346	594,900	1,173
2019-08-14	2,388	2,388	2,361	2,369	530,100	1,184.50
2019-08-13	2,394	2,409	2,361	2,396	464,200	1,198
2019-08-09	2,468	2,468	2,408	2,417	508,300	1,208.50
2019-08-08	2,459	2,459	2,422	2,440	548,800	1,220
2019-08-07	2,460	2,479	2,425	2,471	497,900	1,235.50
2019-08-06	2,367	2,478	2,350	2,455	985,100	1,227.50
2019-08-05	2,416	2,439	2,387	2,404	715,500	1,202
2019-08-02	2,470	2,475	2,412	2,422	742,700	1,211
2019-08-01	2,521	2,528	2,480	2,486	730,700	1,243
2019-07-31	2,517	2,580	2,511	2,532	1,118,200	1,266
2019-07-30	2,653	2,655	2,584	2,617	513,800	1,308.50
2019-07-29	2,602	2,630	2,587	2,604	277,300	1,302
2019-07-26	2,596	2,618	2,594	2,602	282,000	1,301
2019-07-25	2,629	2,637	2,603	2,604	280,300	1,302
2019-07-24	2,625	2,646	2,606	2,634	326,400	1,317
2019-07-23	2,616	2,646	2,613	2,634	215,700	1,317
2019-07-22	2,663	2,685	2,630	2,636	428,700	1,318
2019-07-19	2,602	2,711	2,599	2,701	699,400	1,350.50
2019-07-18	2,669	2,669	2,573	2,579	722,300	1,289.50
2019-07-17	2,653	2,690	2,653	2,686	431,000	1,343
2019-07-16	2,691	2,692	2,630	2,658	311,600	1,329
2019-07-12	2,691	2,694	2,661	2,674	304,800	1,337
2019-07-11	2,683	2,695	2,679	2,687	273,900	1,343.50
2019-07-10	2,650	2,679	2,640	2,670	461,200	1,335
2019-07-09	2,671	2,702	2,665	2,672	300,500	1,336
2019-07-08	2,693	2,705	2,653	2,656	431,600	1,328
2019-07-05	2,695	2,704	2,677	2,703	334,400	1,351.50
2019-07-04	2,701	2,727	2,686	2,700	435,800	1,350
2019-07-03	2,650	2,675	2,631	2,671	606,300	1,335.50
2019-07-02	2,596	2,631	2,594	2,625	561,900	1,312.50
2019-07-01	2,578	2,604	2,561	2,597	493,900	1,298.50
2019-06-28	2,522	2,562	2,518	2,557	665,000	1,278.50
2019-06-27	2,534	2,541	2,500	2,522	900,800	1,261
2019-06-26	2,550	2,569	2,532	2,564	362,000	1,282
2019-06-25	2,561	2,580	2,541	2,559	714,100	1,279.50
2019-06-24	2,592	2,603	2,522	2,572	826,100	1,286
2019-06-21	2,653	2,653	2,588	2,590	797,400	1,295
2019-06-20	2,735	2,741	2,636	2,653	821,500	1,326.50
2019-06-19	2,735	2,748	2,701	2,708	520,800	1,354
2019-06-18	2,740	2,758	2,730	2,738	246,900	1,369
2019-06-17	2,774	2,776	2,753	2,754	280,200	1,377
2019-06-14	2,770	2,773	2,737	2,764	579,100	1,382
2019-06-13	2,775	2,788	2,761	2,773	478,100	1,386.50
2019-06-12	2,748	2,782	2,738	2,755	539,300	1,377.50
2019-06-11	2,710	2,742	2,700	2,730	397,300	1,365
2019-06-10	2,703	2,713	2,664	2,700	545,400	1,350
2019-06-07	2,663	2,680	2,651	2,672	366,400	1,336
2019-06-06	2,664	2,688	2,641	2,665	437,200	1,332.50
2019-06-05	2,639	2,671	2,634	2,651	376,000	1,325.50
2019-06-04	2,679	2,685	2,617	2,634	470,500	1,317
2019-06-03	2,641	2,673	2,621	2,668	558,200	1,334
2019-05-31	2,685	2,698	2,654	2,654	792,700	1,327
2019-05-30	2,685	2,716	2,672	2,706	445,400	1,353
2019-05-29	2,708	2,747	2,701	2,721	496,500	1,360.50
2019-05-28	2,731	2,757	2,713	2,742	450,900	1,371
2019-05-27	2,813	2,822	2,745	2,756	615,400	1,378
2019-05-24	2,784	2,816	2,773	2,804	784,300	1,402
2019-05-23	2,717	2,787	2,715	2,757	602,500	1,378.50
2019-05-22	2,747	2,759	2,699	2,717	696,400	1,358.50
2019-05-21	2,770	2,793	2,764	2,771	753,200	1,385.50
2019-05-20	2,735	2,770	2,728	2,751	699,400	1,375.50
2019-05-17	2,689	2,718	2,672	2,695	715,900	1,347.50
2019-05-16	2,641	2,668	2,611	2,646	1,074,900	1,323
2019-05-15	2,563	2,678	2,563	2,662	1,413,200	1,331
2019-05-14	2,548	2,566	2,506	2,541	650,000	1,270.50
2019-05-13	2,523	2,562	2,511	2,550	327,700	1,275
2019-05-10	2,502	2,538	2,493	2,527	500,800	1,263.50
2019-05-09	2,540	2,540	2,500	2,511	393,100	1,255.50
2019-05-08	2,556	2,570	2,545	2,557	447,700	1,278.50
2019-05-07	2,584	2,591	2,556	2,579	488,400	1,289.50
2019-04-26	2,541	2,568	2,536	2,562	453,700	1,281
2019-04-25	2,546	2,563	2,529	2,551	525,900	1,275.50
2019-04-24	2,540	2,543	2,503	2,518	506,800	1,259
2019-04-23	2,496	2,539	2,493	2,537	424,100	1,268.50
2019-04-22	2,498	2,523	2,493	2,519	423,600	1,259.50
2019-04-19	2,495	2,512	2,474	2,483	670,900	1,241.50
2019-04-18	2,500	2,530	2,490	2,516	831,900	1,258
2019-04-17	2,548	2,549	2,486	2,490	1,198,900	1,245
2019-04-16	2,581	2,597	2,553	2,570	821,100	1,285
2019-04-15	2,628	2,641	2,592	2,597	483,300	1,298.50
2019-04-12	2,615	2,629	2,589	2,610	786,500	1,305
2019-04-11	2,563	2,615	2,560	2,612	678,200	1,306
2019-04-10	2,567	2,602	2,559	2,587	526,100	1,293.50
2019-04-09	2,575	2,579	2,516	2,563	996,000	1,281.50
2019-04-08	2,640	2,640	2,586	2,606	465,700	1,303
2019-04-05	2,623	2,629	2,593	2,615	523,300	1,307.50
2019-04-04	2,618	2,632	2,575	2,623	816,500	1,311.50
2019-04-03	2,645	2,649	2,589	2,628	935,300	1,314
2019-04-02	2,706	2,709	2,641	2,657	592,400	1,328.50
2019-04-01	2,759	2,768	2,673	2,684	649,800	1,342
2019-03-29	2,685	2,749	2,683	2,728	746,000	1,364
2019-03-28	2,690	2,702	2,639	2,641	531,200	1,320.50
2019-03-27	2,709	2,734	2,682	2,694	489,200	1,347
2019-03-26	2,701	2,726	2,686	2,716	875,900	1,358
2019-03-25	2,685	2,693	2,646	2,693	588,300	1,346.50
2019-03-22	2,741	2,749	2,684	2,694	485,800	1,347
2019-03-20	2,681	2,737	2,663	2,737	690,500	1,368.50
2019-03-19	2,768	2,770	2,693	2,704	689,200	1,352
2019-03-18	2,784	2,793	2,759	2,773	438,600	1,386.50
2019-03-15	2,755	2,788	2,750	2,777	657,300	1,388.50
2019-03-14	2,821	2,822	2,733	2,761	682,500	1,380.50
2019-03-13	2,810	2,817	2,776	2,801	562,000	1,400.50
2019-03-12	2,817	2,830	2,791	2,798	395,800	1,399
2019-03-11	2,763	2,798	2,756	2,794	370,500	1,397
2019-03-08	2,738	2,789	2,730	2,769	960,300	1,384.50
2019-03-07	2,732	2,779	2,719	2,752	472,400	1,376
2019-03-06	2,733	2,759	2,733	2,751	412,500	1,375.50
2019-03-05	2,787	2,798	2,719	2,741	719,800	1,370.50
2019-03-04	2,826	2,826	2,796	2,800	388,800	1,400
2019-03-01	2,780	2,819	2,771	2,798	609,200	1,399
2019-02-28	2,738	2,790	2,722	2,770	1,230,500	1,385
2019-02-27	2,776	2,786	2,729	2,739	1,378,600	1,369.50
2019-02-26	2,805	2,821	2,779	2,780	626,200	1,390
2019-02-25	2,829	2,855	2,817	2,827	529,700	1,413.50
2019-02-22	2,783	2,829	2,765	2,812	627,100	1,406
2019-02-21	2,784	2,808	2,766	2,795	504,300	1,397.50
2019-02-20	2,757	2,780	2,741	2,765	481,900	1,382.50
2019-02-19	2,765	2,796	2,752	2,770	433,700	1,385
2019-02-18	2,721	2,747	2,709	2,739	422,500	1,369.50
2019-02-15	2,734	2,761	2,689	2,715	675,600	1,357.50
2019-02-14	2,706	2,749	2,688	2,733	631,700	1,366.50
2019-02-13	2,699	2,731	2,680	2,706	747,300	1,353
2019-02-12	2,676	2,722	2,646	2,684	819,800	1,342
2019-02-08	2,660	2,708	2,658	2,678	715,300	1,339
2019-02-07	2,746	2,764	2,662	2,672	820,200	1,336
2019-02-06	2,816	2,908	2,713	2,743	1,679,300	1,371.50
2019-02-05	2,911	2,985	2,893	2,966	866,900	1,483
2019-02-04	2,929	2,965	2,900	2,911	837,200	1,455.50
2019-02-01	2,947	2,955	2,916	2,947	588,700	1,473.50
2019-01-31	2,995	3,015	2,907	2,936	822,900	1,468
2019-01-30	3,020	3,025	2,968	2,976	492,500	1,488
2019-01-29	2,993	3,030	2,988	3,025	488,100	1,512.50
2019-01-28	2,993	2,994	2,936	2,968	427,500	1,484
2019-01-25	3,075	3,080	2,970	2,985	502,400	1,492.50
2019-01-24	3,055	3,080	3,025	3,075	455,400	1,537.50
2019-01-23	3,010	3,065	2,995	3,045	529,200	1,522.50
2019-01-22	2,981	3,015	2,973	3,010	414,600	1,505
2019-01-21	3,005	3,010	2,957	2,964	436,700	1,482
2019-01-18	3,030	3,065	3,000	3,010	385,500	1,505
2019-01-17	3,015	3,035	3,000	3,010	359,900	1,505
2019-01-16	2,957	3,025	2,931	3,005	593,200	1,502.50
2019-01-15	2,976	3,065	2,957	2,965	669,000	1,482.50
2019-01-11	3,095	3,100	3,000	3,015	542,100	1,507.50
2019-01-10	3,090	3,115	3,045	3,080	296,900	1,540
2019-01-09	3,075	3,100	3,045	3,090	394,400	1,545
2019-01-08	3,155	3,170	3,045	3,050	570,200	1,525
2019-01-07	3,145	3,185	3,105	3,125	793,500	1,562.50
2019-01-04	2,960	3,095	2,949	3,090	892,400	1,545

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 [2019年度]

2871 (株)ニチレイの時系列データ [2019年度]