2871 (株)ニチレイの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,686	2,693	2,661	2,663	338,500	1,331.50
2021-12-29	2,691	2,710	2,674	2,688	647,100	1,344
2021-12-28	2,658	2,688	2,655	2,683	269,300	1,341.50
2021-12-27	2,656	2,657	2,630	2,643	299,900	1,321.50
2021-12-24	2,651	2,660	2,634	2,660	240,600	1,330
2021-12-23	2,678	2,680	2,653	2,666	274,800	1,333
2021-12-22	2,678	2,687	2,665	2,667	355,200	1,333.50
2021-12-21	2,720	2,733	2,674	2,695	505,200	1,347.50
2021-12-20	2,687	2,712	2,679	2,705	415,600	1,352.50
2021-12-17	2,740	2,744	2,687	2,703	582,200	1,351.50
2021-12-16	2,728	2,745	2,705	2,743	514,000	1,371.50
2021-12-15	2,673	2,704	2,668	2,689	502,800	1,344.50
2021-12-14	2,658	2,689	2,651	2,683	536,400	1,341.50
2021-12-13	2,648	2,662	2,630	2,637	319,300	1,318.50
2021-12-10	2,619	2,645	2,608	2,623	559,000	1,311.50
2021-12-09	2,649	2,656	2,614	2,616	498,000	1,308
2021-12-08	2,670	2,673	2,619	2,630	715,200	1,315
2021-12-07	2,650	2,683	2,623	2,675	506,800	1,337.50
2021-12-06	2,661	2,686	2,649	2,656	368,400	1,328
2021-12-03	2,643	2,664	2,620	2,664	382,300	1,332
2021-12-02	2,573	2,641	2,573	2,628	504,200	1,314
2021-12-01	2,590	2,624	2,590	2,609	439,400	1,304.50
2021-11-30	2,648	2,670	2,600	2,601	590,300	1,300.50
2021-11-29	2,695	2,701	2,636	2,648	554,300	1,324
2021-11-26	2,681	2,694	2,637	2,684	621,100	1,342
2021-11-25	2,681	2,682	2,629	2,633	464,200	1,316.50
2021-11-24	2,680	2,715	2,650	2,669	586,500	1,334.50
2021-11-22	2,617	2,677	2,613	2,669	362,700	1,334.50
2021-11-19	2,604	2,633	2,594	2,629	450,800	1,314.50
2021-11-18	2,650	2,658	2,615	2,635	473,400	1,317.50
2021-11-17	2,690	2,708	2,651	2,651	470,600	1,325.50
2021-11-16	2,690	2,719	2,686	2,690	364,000	1,345
2021-11-15	2,679	2,690	2,647	2,667	488,600	1,333.50
2021-11-12	2,635	2,684	2,635	2,662	573,900	1,331
2021-11-11	2,635	2,676	2,634	2,648	516,800	1,324
2021-11-10	2,649	2,662	2,626	2,634	605,100	1,317
2021-11-09	2,688	2,712	2,661	2,664	499,600	1,332
2021-11-08	2,787	2,794	2,721	2,722	464,100	1,361
2021-11-05	2,817	2,820	2,754	2,770	490,500	1,385
2021-11-04	2,861	2,861	2,734	2,808	1,147,700	1,404
2021-11-02	2,806	2,820	2,775	2,783	589,000	1,391.50
2021-11-01	2,827	2,834	2,814	2,834	418,700	1,417
2021-10-29	2,763	2,780	2,711	2,780	334,700	1,390
2021-10-28	2,779	2,786	2,750	2,775	287,600	1,387.50
2021-10-27	2,778	2,809	2,764	2,794	329,000	1,397
2021-10-26	2,748	2,783	2,731	2,778	541,500	1,389
2021-10-25	2,752	2,763	2,713	2,716	359,400	1,358
2021-10-22	2,753	2,784	2,751	2,781	350,200	1,390.50
2021-10-21	2,833	2,834	2,782	2,794	311,600	1,397
2021-10-20	2,872	2,885	2,843	2,862	435,600	1,431
2021-10-19	2,872	2,899	2,869	2,890	345,200	1,445
2021-10-18	2,919	2,925	2,869	2,880	354,100	1,440
2021-10-15	2,880	2,929	2,875	2,924	387,000	1,462
2021-10-14	2,895	2,905	2,863	2,891	326,400	1,445.50
2021-10-13	2,887	2,909	2,866	2,881	353,600	1,440.50
2021-10-12	2,920	2,929	2,884	2,887	424,200	1,443.50
2021-10-11	2,898	2,949	2,887	2,943	350,800	1,471.50
2021-10-08	2,937	2,952	2,914	2,921	487,300	1,460.50
2021-10-07	2,935	2,949	2,919	2,919	291,600	1,459.50
2021-10-06	2,882	2,927	2,861	2,910	457,600	1,455
2021-10-05	2,861	2,916	2,850	2,876	535,000	1,438
2021-10-04	2,864	2,896	2,853	2,893	373,000	1,446.50
2021-10-01	2,926	2,926	2,864	2,874	366,200	1,437
2021-09-30	2,933	2,952	2,903	2,926	666,500	1,463
2021-09-29	2,917	2,934	2,898	2,932	448,400	1,466
2021-09-28	2,950	2,950	2,911	2,943	428,100	1,471.50
2021-09-27	2,965	2,988	2,944	2,948	405,600	1,474
2021-09-24	2,978	2,998	2,955	2,989	433,300	1,494.50
2021-09-22	2,985	2,987	2,930	2,930	337,700	1,465
2021-09-21	2,944	3,005	2,935	2,980	426,300	1,490
2021-09-17	2,980	3,005	2,972	2,994	760,400	1,497
2021-09-16	2,950	2,979	2,921	2,975	386,000	1,487.50
2021-09-15	2,974	2,974	2,942	2,951	392,300	1,475.50
2021-09-14	2,980	2,984	2,962	2,982	413,900	1,491
2021-09-13	2,950	2,974	2,927	2,971	304,000	1,485.50
2021-09-10	2,948	2,968	2,930	2,961	721,500	1,480.50
2021-09-09	2,910	2,960	2,899	2,940	613,800	1,470
2021-09-08	2,888	2,900	2,851	2,889	497,300	1,444.50
2021-09-07	2,888	2,918	2,862	2,892	503,700	1,446
2021-09-06	2,891	2,891	2,863	2,871	452,800	1,435.50
2021-09-03	2,860	2,884	2,841	2,883	504,400	1,441.50
2021-09-02	2,821	2,873	2,821	2,870	573,200	1,435
2021-09-01	2,806	2,832	2,783	2,827	479,500	1,413.50
2021-08-31	2,798	2,816	2,763	2,804	738,600	1,402
2021-08-30	2,800	2,826	2,767	2,817	1,053,100	1,408.50
2021-08-27	2,722	2,734	2,692	2,714	447,200	1,357
2021-08-26	2,710	2,729	2,687	2,721	462,100	1,360.50
2021-08-25	2,724	2,744	2,717	2,724	581,300	1,362
2021-08-24	2,678	2,734	2,674	2,721	1,074,300	1,360.50
2021-08-23	2,615	2,651	2,613	2,634	460,200	1,317
2021-08-20	2,654	2,670	2,606	2,614	791,800	1,307
2021-08-19	2,615	2,649	2,609	2,642	557,900	1,321
2021-08-18	2,590	2,631	2,586	2,625	598,100	1,312.50
2021-08-17	2,566	2,601	2,550	2,591	480,400	1,295.50
2021-08-16	2,577	2,581	2,545	2,562	731,600	1,281
2021-08-13	2,592	2,598	2,580	2,591	671,900	1,295.50
2021-08-12	2,606	2,619	2,598	2,607	551,800	1,303.50
2021-08-11	2,598	2,616	2,583	2,600	620,400	1,300
2021-08-10	2,603	2,620	2,575	2,580	945,400	1,290
2021-08-06	2,649	2,655	2,602	2,617	920,800	1,308.50
2021-08-05	2,640	2,690	2,625	2,666	1,292,200	1,333
2021-08-04	2,699	2,725	2,610	2,631	2,759,600	1,315.50
2021-08-03	3,045	3,045	2,983	2,999	327,900	1,499.50
2021-08-02	3,015	3,050	3,010	3,030	232,400	1,515
2021-07-30	2,995	3,010	2,973	2,997	297,300	1,498.50
2021-07-29	3,000	3,030	3,000	3,000	167,500	1,500
2021-07-28	3,020	3,025	2,991	3,015	234,600	1,507.50
2021-07-27	3,030	3,050	3,020	3,050	179,200	1,525
2021-07-26	3,075	3,080	3,000	3,015	310,500	1,507.50
2021-07-21	2,987	3,030	2,974	3,030	310,000	1,515
2021-07-20	2,961	3,030	2,950	3,020	543,200	1,510
2021-07-19	2,936	2,965	2,916	2,950	252,400	1,475
2021-07-16	2,988	2,990	2,951	2,956	356,300	1,478
2021-07-15	3,010	3,040	3,005	3,015	365,600	1,507.50
2021-07-14	2,973	3,010	2,965	3,005	227,700	1,502.50
2021-07-13	2,965	2,982	2,955	2,974	276,800	1,487
2021-07-12	2,948	2,962	2,932	2,951	277,900	1,475.50
2021-07-09	2,893	2,905	2,857	2,898	428,900	1,449
2021-07-08	2,894	2,934	2,885	2,916	353,800	1,458
2021-07-07	2,867	2,909	2,867	2,896	224,100	1,448
2021-07-06	2,930	2,934	2,897	2,913	124,000	1,456.50
2021-07-05	2,902	2,926	2,891	2,913	157,400	1,456.50
2021-07-02	2,872	2,910	2,872	2,895	226,600	1,447.50
2021-07-01	2,921	2,921	2,867	2,887	204,300	1,443.50
2021-06-30	2,952	2,969	2,914	2,919	283,500	1,459.50
2021-06-29	2,957	2,982	2,951	2,965	331,500	1,482.50
2021-06-28	2,936	2,959	2,917	2,957	255,500	1,478.50
2021-06-25	2,950	2,956	2,926	2,934	321,300	1,467
2021-06-24	2,911	2,931	2,901	2,925	257,900	1,462.50
2021-06-23	2,932	2,955	2,906	2,932	281,900	1,466
2021-06-22	2,891	2,953	2,891	2,934	553,400	1,467
2021-06-21	2,888	2,890	2,828	2,841	401,100	1,420.50
2021-06-18	2,959	2,961	2,914	2,928	416,100	1,464
2021-06-17	2,921	2,950	2,908	2,920	284,400	1,460
2021-06-16	2,932	2,956	2,911	2,919	399,300	1,459.50
2021-06-15	2,908	2,949	2,899	2,948	359,900	1,474
2021-06-14	2,930	2,938	2,869	2,901	294,300	1,450.50
2021-06-11	2,890	2,921	2,849	2,920	671,600	1,460
2021-06-10	2,862	2,886	2,853	2,878	646,900	1,439
2021-06-09	2,861	2,882	2,852	2,882	392,800	1,441
2021-06-08	2,858	2,882	2,855	2,879	155,600	1,439.50
2021-06-07	2,858	2,877	2,845	2,864	260,800	1,432
2021-06-04	2,827	2,845	2,817	2,832	189,500	1,416
2021-06-03	2,807	2,844	2,792	2,837	278,600	1,418.50
2021-06-02	2,801	2,819	2,771	2,813	421,500	1,406.50
2021-06-01	2,817	2,827	2,780	2,785	266,200	1,392.50
2021-05-31	2,849	2,874	2,806	2,813	312,400	1,406.50
2021-05-28	2,827	2,851	2,826	2,843	366,300	1,421.50
2021-05-27	2,823	2,835	2,806	2,811	490,000	1,405.50
2021-05-26	2,850	2,869	2,843	2,854	286,400	1,427
2021-05-25	2,855	2,874	2,845	2,860	253,800	1,430
2021-05-24	2,831	2,875	2,826	2,861	257,300	1,430.50
2021-05-21	2,860	2,869	2,838	2,852	307,700	1,426
2021-05-20	2,821	2,845	2,806	2,826	185,200	1,413
2021-05-19	2,839	2,845	2,807	2,830	334,900	1,415
2021-05-18	2,860	2,878	2,854	2,870	387,400	1,435
2021-05-17	2,890	2,899	2,853	2,860	256,100	1,430
2021-05-14	2,875	2,908	2,861	2,905	454,800	1,452.50
2021-05-13	2,855	2,906	2,819	2,869	663,400	1,434.50
2021-05-12	2,838	2,911	2,834	2,868	1,132,300	1,434
2021-05-11	2,811	2,811	2,752	2,763	467,600	1,381.50
2021-05-10	2,803	2,845	2,792	2,824	426,600	1,412
2021-05-07	2,791	2,806	2,776	2,786	446,800	1,393
2021-05-06	2,810	2,820	2,785	2,791	360,000	1,395.50
2021-04-30	2,778	2,794	2,756	2,762	333,100	1,381
2021-04-28	2,780	2,786	2,758	2,766	324,900	1,383
2021-04-27	2,782	2,805	2,770	2,779	358,800	1,389.50
2021-04-26	2,801	2,806	2,762	2,769	503,000	1,384.50
2021-04-23	2,775	2,829	2,770	2,815	512,500	1,407.50
2021-04-22	2,741	2,780	2,727	2,777	552,700	1,388.50
2021-04-21	2,728	2,752	2,715	2,742	434,800	1,371
2021-04-20	2,780	2,780	2,738	2,743	455,500	1,371.50
2021-04-19	2,788	2,792	2,768	2,770	309,300	1,385
2021-04-16	2,810	2,812	2,775	2,782	315,400	1,391
2021-04-15	2,763	2,798	2,763	2,794	321,800	1,397
2021-04-14	2,770	2,779	2,751	2,755	354,400	1,377.50
2021-04-13	2,797	2,814	2,770	2,775	435,700	1,387.50
2021-04-12	2,830	2,844	2,808	2,814	243,900	1,407
2021-04-09	2,798	2,855	2,794	2,837	514,400	1,418.50
2021-04-08	2,842	2,844	2,776	2,780	633,800	1,390
2021-04-07	2,822	2,867	2,819	2,859	433,400	1,429.50
2021-04-06	2,837	2,866	2,813	2,817	516,700	1,408.50
2021-04-05	2,796	2,816	2,783	2,812	494,700	1,406
2021-04-02	2,855	2,855	2,764	2,774	845,500	1,387
2021-04-01	2,854	2,878	2,839	2,842	322,400	1,421
2021-03-31	2,886	2,893	2,849	2,849	469,800	1,424.50
2021-03-30	2,933	2,939	2,878	2,935	504,600	1,467.50
2021-03-29	2,962	2,972	2,941	2,968	715,300	1,484
2021-03-26	2,884	2,914	2,876	2,914	407,300	1,457
2021-03-25	2,891	2,896	2,856	2,884	406,700	1,442
2021-03-24	2,876	2,891	2,858	2,875	458,800	1,437.50
2021-03-23	2,884	2,901	2,864	2,865	362,600	1,432.50
2021-03-22	2,870	2,880	2,848	2,869	403,800	1,434.50
2021-03-19	2,873	2,902	2,870	2,894	510,300	1,447
2021-03-18	2,872	2,914	2,860	2,896	496,100	1,448
2021-03-17	2,902	2,907	2,875	2,896	441,300	1,448
2021-03-16	2,933	2,933	2,902	2,908	515,400	1,454
2021-03-15	2,960	2,983	2,948	2,950	449,100	1,475
2021-03-12	2,968	2,969	2,902	2,969	575,900	1,484.50
2021-03-11	2,971	2,982	2,941	2,958	355,100	1,479
2021-03-10	2,932	2,952	2,902	2,943	417,300	1,471.50
2021-03-09	2,898	2,944	2,882	2,944	433,900	1,472
2021-03-08	2,900	2,931	2,858	2,874	489,200	1,437
2021-03-05	2,866	2,885	2,838	2,878	559,700	1,439
2021-03-04	2,856	2,859	2,820	2,859	342,800	1,429.50
2021-03-03	2,850	2,850	2,810	2,833	316,100	1,416.50
2021-03-02	2,847	2,848	2,818	2,831	348,300	1,415.50
2021-03-01	2,849	2,868	2,803	2,848	519,400	1,424
2021-02-26	2,845	2,845	2,772	2,773	514,800	1,386.50
2021-02-25	2,807	2,858	2,803	2,845	591,900	1,422.50
2021-02-24	2,838	2,850	2,767	2,778	536,500	1,389
2021-02-22	2,826	2,848	2,796	2,807	602,200	1,403.50
2021-02-19	2,823	2,857	2,811	2,854	350,800	1,427
2021-02-18	2,839	2,856	2,810	2,821	427,900	1,410.50
2021-02-17	2,867	2,874	2,838	2,839	411,600	1,419.50
2021-02-16	2,867	2,910	2,863	2,892	372,700	1,446
2021-02-15	2,853	2,884	2,842	2,881	490,600	1,440.50
2021-02-12	2,889	2,917	2,858	2,867	660,600	1,433.50
2021-02-10	2,900	2,920	2,875	2,917	478,600	1,458.50
2021-02-09	2,958	2,958	2,925	2,942	446,600	1,471
2021-02-08	2,927	2,999	2,922	2,957	502,000	1,478.50
2021-02-05	2,968	2,968	2,897	2,952	701,000	1,476
2021-02-04	3,065	3,075	2,987	3,000	521,100	1,500
2021-02-03	3,000	3,135	2,976	3,105	894,500	1,552.50
2021-02-02	2,905	2,944	2,901	2,915	514,200	1,457.50
2021-02-01	2,970	3,020	2,934	2,940	631,500	1,470
2021-01-29	3,045	3,105	3,025	3,040	678,400	1,520
2021-01-28	2,982	3,040	2,957	3,030	572,900	1,515
2021-01-27	3,000	3,020	2,971	3,000	356,100	1,500
2021-01-26	2,944	2,991	2,929	2,981	444,700	1,490.50
2021-01-25	2,877	2,935	2,865	2,926	433,400	1,463
2021-01-22	2,837	2,881	2,801	2,862	393,700	1,431
2021-01-21	2,864	2,888	2,846	2,850	349,000	1,425
2021-01-20	2,905	2,911	2,848	2,849	427,300	1,424.50
2021-01-19	2,999	3,005	2,914	2,916	457,000	1,458
2021-01-18	2,999	3,010	2,965	2,969	322,200	1,484.50
2021-01-15	2,982	2,988	2,954	2,970	357,000	1,485
2021-01-14	2,964	3,010	2,946	2,977	382,600	1,488.50
2021-01-13	2,923	2,952	2,918	2,951	381,700	1,475.50
2021-01-12	2,901	2,931	2,862	2,918	404,300	1,459
2021-01-08	2,884	2,945	2,857	2,945	472,800	1,472.50
2021-01-07	2,897	2,913	2,875	2,883	310,100	1,441.50
2021-01-06	2,906	2,913	2,868	2,873	391,400	1,436.50
2021-01-05	2,948	2,948	2,910	2,917	357,400	1,458.50
2021-01-04	2,920	2,958	2,891	2,945	360,500	1,472.50

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 [2021年度]

2871 (株)ニチレイの時系列データ [2021年度]