2871 (株)ニチレイの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,900	2,916	2,875	2,899	335,000	1,449.50
2020-12-29	2,871	2,896	2,857	2,896	309,300	1,448
2020-12-28	2,881	2,895	2,868	2,871	428,600	1,435.50
2020-12-25	2,837	2,864	2,832	2,860	289,100	1,430
2020-12-24	2,810	2,828	2,802	2,819	385,900	1,409.50
2020-12-23	2,778	2,794	2,767	2,775	326,300	1,387.50
2020-12-22	2,740	2,755	2,731	2,748	243,600	1,374
2020-12-21	2,784	2,799	2,749	2,758	254,100	1,379
2020-12-18	2,820	2,820	2,782	2,794	382,900	1,397
2020-12-17	2,830	2,830	2,797	2,817	296,600	1,408.50
2020-12-16	2,792	2,835	2,787	2,823	449,500	1,411.50
2020-12-15	2,819	2,845	2,801	2,801	348,400	1,400.50
2020-12-14	2,840	2,857	2,808	2,812	466,200	1,406
2020-12-11	2,781	2,793	2,743	2,789	434,200	1,394.50
2020-12-10	2,780	2,804	2,770	2,782	297,000	1,391
2020-12-09	2,730	2,805	2,727	2,796	469,900	1,398
2020-12-08	2,758	2,768	2,725	2,725	442,300	1,362.50
2020-12-07	2,754	2,773	2,738	2,740	349,500	1,370
2020-12-04	2,733	2,746	2,723	2,738	600,800	1,369
2020-12-03	2,744	2,762	2,719	2,743	816,000	1,371.50
2020-12-02	2,805	2,816	2,772	2,778	508,500	1,389
2020-12-01	2,863	2,877	2,837	2,845	320,100	1,422.50
2020-11-30	2,936	2,939	2,833	2,834	501,500	1,417
2020-11-27	2,876	2,899	2,849	2,894	859,900	1,447
2020-11-26	2,869	2,884	2,842	2,876	907,800	1,438
2020-11-25	2,938	2,940	2,865	2,866	719,400	1,433
2020-11-24	2,995	3,025	2,971	2,973	449,100	1,486.50
2020-11-20	3,025	3,030	2,971	2,996	310,900	1,498
2020-11-19	3,030	3,050	3,005	3,030	411,400	1,515
2020-11-18	2,957	3,020	2,953	3,005	413,300	1,502.50
2020-11-17	3,000	3,010	2,960	2,973	423,700	1,486.50
2020-11-16	3,000	3,030	2,981	3,010	380,400	1,505
2020-11-13	2,992	3,015	2,956	3,000	776,100	1,500
2020-11-12	2,940	2,985	2,924	2,971	1,088,700	1,485.50
2020-11-11	2,863	2,907	2,863	2,890	692,900	1,445
2020-11-10	2,844	2,890	2,819	2,843	659,700	1,421.50
2020-11-09	2,835	2,935	2,829	2,893	878,400	1,446.50
2020-11-06	2,801	2,885	2,772	2,804	710,800	1,402
2020-11-05	2,800	2,892	2,792	2,851	1,322,900	1,425.50
2020-11-04	2,713	2,749	2,684	2,739	833,000	1,369.50
2020-11-02	2,634	2,674	2,632	2,663	390,100	1,331.50
2020-10-30	2,627	2,631	2,607	2,628	420,400	1,314
2020-10-29	2,626	2,658	2,617	2,632	313,600	1,316
2020-10-28	2,648	2,683	2,648	2,660	517,900	1,330
2020-10-27	2,648	2,670	2,630	2,665	324,800	1,332.50
2020-10-26	2,624	2,634	2,602	2,632	254,700	1,316
2020-10-23	2,622	2,635	2,600	2,600	228,000	1,300
2020-10-22	2,654	2,660	2,623	2,625	176,900	1,312.50
2020-10-21	2,614	2,661	2,613	2,643	303,700	1,321.50
2020-10-20	2,685	2,700	2,635	2,644	371,900	1,322
2020-10-19	2,680	2,708	2,675	2,690	195,600	1,345
2020-10-16	2,708	2,723	2,675	2,685	314,000	1,342.50
2020-10-15	2,744	2,769	2,711	2,711	342,200	1,355.50
2020-10-14	2,726	2,749	2,713	2,729	291,600	1,364.50
2020-10-13	2,713	2,721	2,703	2,719	276,000	1,359.50
2020-10-12	2,744	2,760	2,717	2,722	300,700	1,361
2020-10-09	2,748	2,749	2,724	2,739	432,300	1,369.50
2020-10-08	2,746	2,772	2,742	2,758	382,200	1,379
2020-10-07	2,750	2,767	2,732	2,744	461,200	1,372
2020-10-06	2,800	2,808	2,763	2,771	370,600	1,385.50
2020-10-05	2,730	2,800	2,717	2,778	402,200	1,389
2020-10-02	2,802	2,802	2,732	2,747	597,700	1,373.50
2020-09-30	2,867	2,869	2,783	2,783	579,300	1,391.50
2020-09-29	2,859	2,859	2,781	2,842	601,200	1,421
2020-09-28	2,879	2,915	2,848	2,913	767,100	1,456.50
2020-09-25	2,828	2,868	2,804	2,857	838,800	1,428.50
2020-09-24	2,781	2,804	2,777	2,799	341,300	1,399.50
2020-09-23	2,800	2,810	2,772	2,799	447,700	1,399.50
2020-09-18	2,777	2,819	2,775	2,812	819,400	1,406
2020-09-17	2,739	2,789	2,739	2,788	482,300	1,394
2020-09-16	2,756	2,770	2,734	2,765	326,700	1,382.50
2020-09-15	2,758	2,769	2,726	2,739	462,500	1,369.50
2020-09-14	2,776	2,776	2,744	2,768	441,700	1,384
2020-09-11	2,783	2,784	2,744	2,761	672,400	1,380.50
2020-09-10	2,734	2,755	2,723	2,747	444,700	1,373.50
2020-09-09	2,695	2,723	2,688	2,717	500,900	1,358.50
2020-09-08	2,720	2,728	2,686	2,728	491,500	1,364
2020-09-07	2,732	2,740	2,704	2,704	465,500	1,352
2020-09-04	2,717	2,757	2,716	2,735	499,200	1,367.50
2020-09-03	2,767	2,770	2,723	2,752	875,900	1,376
2020-09-02	2,737	2,752	2,713	2,747	716,700	1,373.50
2020-09-01	2,717	2,734	2,689	2,730	987,500	1,365
2020-08-31	2,777	2,797	2,758	2,767	905,300	1,383.50
2020-08-28	2,813	2,835	2,756	2,781	709,700	1,390.50
2020-08-27	2,835	2,853	2,823	2,836	424,500	1,418
2020-08-26	2,845	2,854	2,820	2,825	521,600	1,412.50
2020-08-25	2,845	2,859	2,818	2,826	827,300	1,413
2020-08-24	2,889	2,916	2,881	2,895	316,500	1,447.50
2020-08-21	2,900	2,925	2,841	2,881	817,700	1,440.50
2020-08-20	2,950	2,967	2,900	2,900	702,700	1,450
2020-08-19	3,010	3,010	2,976	2,993	287,900	1,496.50
2020-08-18	2,968	2,991	2,955	2,984	299,600	1,492
2020-08-17	3,040	3,040	2,966	2,966	356,200	1,483
2020-08-14	3,030	3,030	2,967	3,025	659,000	1,512.50
2020-08-13	2,993	3,020	2,963	3,015	540,800	1,507.50
2020-08-12	3,020	3,030	2,946	2,962	720,300	1,481
2020-08-11	2,998	3,015	2,980	3,000	338,500	1,500
2020-08-07	3,040	3,040	2,961	2,976	611,900	1,488
2020-08-06	3,065	3,080	2,982	3,005	641,400	1,502.50
2020-08-05	3,030	3,100	2,960	3,060	956,400	1,530
2020-08-04	3,070	3,160	3,025	3,145	1,004,500	1,572.50
2020-08-03	3,080	3,130	3,060	3,070	1,133,900	1,535
2020-07-31	2,942	3,020	2,924	2,992	1,144,100	1,496
2020-07-30	2,900	2,925	2,891	2,919	476,400	1,459.50
2020-07-29	2,917	2,935	2,896	2,909	407,300	1,454.50
2020-07-28	2,899	2,938	2,887	2,928	501,700	1,464
2020-07-27	2,875	2,929	2,874	2,916	538,400	1,458
2020-07-22	2,954	2,961	2,900	2,935	507,000	1,467.50
2020-07-21	2,969	3,015	2,964	2,966	476,500	1,483
2020-07-20	3,005	3,010	2,962	2,975	480,000	1,487.50
2020-07-17	3,025	3,030	2,989	3,005	365,300	1,502.50
2020-07-16	3,065	3,075	2,992	2,992	607,500	1,496
2020-07-15	3,115	3,155	3,065	3,095	413,500	1,547.50
2020-07-14	3,155	3,190	3,085	3,105	444,800	1,552.50
2020-07-13	3,085	3,160	3,050	3,140	404,000	1,570
2020-07-10	3,055	3,075	3,035	3,040	431,900	1,520
2020-07-09	3,090	3,105	3,060	3,065	266,600	1,532.50
2020-07-08	3,135	3,160	3,105	3,115	312,900	1,557.50
2020-07-07	3,140	3,165	3,100	3,120	316,600	1,560
2020-07-06	3,155	3,165	3,120	3,155	338,800	1,577.50
2020-07-03	3,150	3,165	3,115	3,155	328,700	1,577.50
2020-07-02	3,135	3,180	3,085	3,120	655,500	1,560
2020-07-01	3,135	3,145	3,100	3,135	243,100	1,567.50
2020-06-30	3,140	3,165	3,105	3,135	356,200	1,567.50
2020-06-29	3,115	3,145	3,105	3,105	308,100	1,552.50
2020-06-26	3,105	3,160	3,095	3,150	421,100	1,575
2020-06-25	3,110	3,130	3,070	3,090	464,000	1,545
2020-06-24	3,090	3,110	3,065	3,090	310,200	1,545
2020-06-23	3,120	3,125	3,040	3,115	402,100	1,557.50
2020-06-22	3,155	3,155	3,090	3,115	348,800	1,557.50
2020-06-19	3,110	3,175	3,080	3,175	773,000	1,587.50
2020-06-18	3,090	3,125	3,070	3,125	331,400	1,562.50
2020-06-17	3,105	3,120	3,065	3,080	398,000	1,540
2020-06-16	3,100	3,125	3,030	3,070	792,300	1,535
2020-06-15	3,025	3,070	2,977	2,996	646,400	1,498
2020-06-12	3,075	3,120	3,030	3,060	1,081,200	1,530
2020-06-11	3,030	3,095	3,025	3,040	541,600	1,520
2020-06-10	3,030	3,040	3,000	3,035	318,800	1,517.50
2020-06-09	3,040	3,040	2,982	3,025	335,100	1,512.50
2020-06-08	3,040	3,040	2,977	2,992	510,600	1,496
2020-06-05	3,000	3,050	3,000	3,040	491,500	1,520
2020-06-04	2,980	3,035	2,952	3,015	560,900	1,507.50
2020-06-03	3,030	3,035	2,972	2,994	553,800	1,497
2020-06-02	3,035	3,035	2,970	3,020	564,200	1,510
2020-06-01	3,045	3,060	2,997	3,025	502,700	1,512.50
2020-05-29	2,916	3,035	2,898	3,035	1,345,700	1,517.50
2020-05-28	2,869	2,882	2,837	2,880	641,100	1,440
2020-05-27	2,851	2,874	2,826	2,851	851,000	1,425.50
2020-05-26	2,872	2,901	2,846	2,894	499,500	1,447
2020-05-25	2,926	2,929	2,858	2,873	388,400	1,436.50
2020-05-22	2,898	2,903	2,867	2,883	345,100	1,441.50
2020-05-21	2,909	2,919	2,885	2,898	474,200	1,449
2020-05-20	2,910	2,955	2,896	2,929	546,300	1,464.50
2020-05-19	2,996	3,010	2,913	2,934	781,700	1,467
2020-05-18	3,000	3,045	2,992	3,015	366,700	1,507.50
2020-05-15	2,970	2,993	2,891	2,966	1,120,200	1,483
2020-05-14	2,939	3,025	2,926	2,998	1,224,300	1,499
2020-05-13	2,776	2,910	2,748	2,896	1,704,400	1,448
2020-05-12	2,722	2,789	2,710	2,773	852,800	1,386.50
2020-05-11	2,733	2,743	2,695	2,698	742,900	1,349
2020-05-08	2,750	2,766	2,706	2,726	701,300	1,363
2020-05-07	2,785	2,785	2,719	2,742	794,800	1,371
2020-05-01	2,701	2,737	2,689	2,735	1,178,500	1,367.50
2020-04-30	2,769	2,792	2,686	2,686	995,100	1,343
2020-04-28	2,746	2,767	2,694	2,766	924,800	1,383
2020-04-27	2,800	2,808	2,752	2,787	804,700	1,393.50
2020-04-24	2,831	2,851	2,755	2,778	956,700	1,389
2020-04-23	2,800	2,840	2,798	2,840	714,200	1,420
2020-04-22	2,783	2,826	2,772	2,807	921,100	1,403.50
2020-04-21	2,738	2,786	2,723	2,782	852,400	1,391
2020-04-20	2,747	2,768	2,725	2,739	702,900	1,369.50
2020-04-17	2,901	2,901	2,786	2,797	1,082,000	1,398.50
2020-04-16	2,771	2,855	2,766	2,838	1,054,000	1,419
2020-04-15	2,730	2,779	2,701	2,777	1,241,300	1,388.50
2020-04-14	2,758	2,783	2,748	2,752	676,400	1,376
2020-04-13	2,770	2,798	2,748	2,758	415,700	1,379
2020-04-10	2,834	2,838	2,756	2,786	957,800	1,393
2020-04-09	2,877	2,879	2,778	2,789	1,006,200	1,394.50
2020-04-08	2,903	2,927	2,847	2,892	997,000	1,446
2020-04-07	2,988	3,000	2,857	2,904	1,287,000	1,452
2020-04-06	2,900	2,997	2,895	2,974	994,800	1,487
2020-04-03	2,875	2,945	2,821	2,852	924,400	1,426
2020-04-02	2,910	2,978	2,861	2,877	1,029,500	1,438.50
2020-04-01	3,025	3,040	2,894	2,919	919,500	1,459.50
2020-03-31	3,060	3,155	3,015	3,055	1,171,200	1,527.50
2020-03-30	2,898	3,145	2,881	3,070	1,372,800	1,535
2020-03-27	2,748	2,948	2,668	2,948	1,830,100	1,474
2020-03-26	2,681	2,771	2,637	2,749	1,627,600	1,374.50
2020-03-25	2,557	2,594	2,463	2,593	1,381,500	1,296.50
2020-03-24	2,582	2,606	2,401	2,507	1,558,100	1,253.50
2020-03-23	2,550	2,647	2,513	2,561	1,611,400	1,280.50
2020-03-19	2,496	2,644	2,445	2,480	1,383,700	1,240
2020-03-18	2,459	2,564	2,420	2,424	1,462,400	1,212
2020-03-17	2,311	2,445	2,281	2,430	1,738,400	1,215
2020-03-16	2,400	2,434	2,325	2,343	1,021,300	1,171.50
2020-03-13	2,420	2,474	2,341	2,369	2,198,900	1,184.50
2020-03-12	2,616	2,624	2,510	2,585	1,565,600	1,292.50
2020-03-11	2,733	2,753	2,651	2,658	1,575,100	1,329
2020-03-10	2,860	2,883	2,748	2,783	2,004,900	1,391.50
2020-03-09	2,742	2,887	2,732	2,833	2,466,500	1,416.50
2020-03-06	2,783	2,804	2,751	2,765	865,600	1,382.50
2020-03-05	2,776	2,813	2,755	2,800	953,900	1,400
2020-03-04	2,753	2,787	2,713	2,777	773,200	1,388.50
2020-03-03	2,847	2,848	2,758	2,789	928,400	1,394.50
2020-03-02	2,719	2,814	2,692	2,797	1,380,500	1,398.50
2020-02-28	2,742	2,767	2,722	2,753	1,179,200	1,376.50
2020-02-27	2,778	2,795	2,758	2,787	730,100	1,393.50
2020-02-26	2,768	2,795	2,752	2,794	720,600	1,397
2020-02-25	2,744	2,796	2,731	2,786	857,600	1,393
2020-02-21	2,819	2,842	2,803	2,816	561,400	1,408
2020-02-20	2,780	2,808	2,776	2,795	434,200	1,397.50
2020-02-19	2,767	2,800	2,754	2,772	541,400	1,386
2020-02-18	2,748	2,756	2,716	2,754	615,400	1,377
2020-02-17	2,763	2,763	2,727	2,746	294,900	1,373
2020-02-14	2,798	2,800	2,758	2,763	569,400	1,381.50
2020-02-13	2,804	2,816	2,779	2,802	395,000	1,401
2020-02-12	2,815	2,816	2,778	2,792	469,600	1,396
2020-02-10	2,807	2,830	2,793	2,822	418,200	1,411
2020-02-07	2,850	2,864	2,802	2,802	506,700	1,401
2020-02-06	2,845	2,869	2,801	2,838	1,149,600	1,419
2020-02-05	2,760	2,833	2,709	2,831	1,693,100	1,415.50
2020-02-04	2,628	2,653	2,610	2,649	765,100	1,324.50
2020-02-03	2,617	2,670	2,605	2,646	689,400	1,323
2020-01-31	2,655	2,676	2,644	2,654	540,500	1,327
2020-01-30	2,609	2,633	2,601	2,616	751,300	1,308
2020-01-29	2,600	2,609	2,581	2,609	334,600	1,304.50
2020-01-28	2,596	2,607	2,572	2,603	343,400	1,301.50
2020-01-27	2,587	2,620	2,556	2,605	520,600	1,302.50
2020-01-24	2,594	2,605	2,584	2,598	262,500	1,299
2020-01-23	2,573	2,612	2,555	2,609	448,300	1,304.50
2020-01-22	2,595	2,602	2,583	2,600	322,700	1,300
2020-01-21	2,609	2,609	2,587	2,596	380,500	1,298
2020-01-20	2,637	2,639	2,621	2,622	248,400	1,311
2020-01-17	2,678	2,681	2,636	2,650	445,800	1,325
2020-01-16	2,697	2,698	2,656	2,674	565,000	1,337
2020-01-15	2,638	2,679	2,629	2,676	526,800	1,338
2020-01-14	2,641	2,648	2,607	2,646	471,300	1,323
2020-01-10	2,653	2,654	2,628	2,639	546,800	1,319.50
2020-01-09	2,556	2,629	2,555	2,625	595,400	1,312.50
2020-01-08	2,500	2,555	2,500	2,544	490,100	1,272
2020-01-07	2,483	2,553	2,483	2,546	435,100	1,273
2020-01-06	2,505	2,513	2,481	2,483	489,700	1,241.50

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 [2020年度]

2871 (株)ニチレイの時系列データ [2020年度]