2871 (株)ニチレイの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,867	2,887	2,853	2,877	441,800	1,438.50
2022-12-29	2,884	2,904	2,850	2,871	505,000	1,435.50
2022-12-28	2,844	2,888	2,834	2,871	619,900	1,435.50
2022-12-27	2,830	2,851	2,820	2,839	457,600	1,419.50
2022-12-26	2,858	2,858	2,805	2,831	481,300	1,415.50
2022-12-23	2,835	2,858	2,833	2,858	536,200	1,429
2022-12-22	2,878	2,878	2,810	2,839	711,300	1,419.50
2022-12-21	2,787	2,884	2,787	2,882	1,195,300	1,441
2022-12-20	2,763	2,810	2,674	2,800	870,700	1,400
2022-12-19	2,779	2,779	2,747	2,763	414,600	1,381.50
2022-12-16	2,750	2,783	2,750	2,779	529,500	1,389.50
2022-12-15	2,782	2,796	2,767	2,768	293,900	1,384
2022-12-14	2,784	2,789	2,768	2,776	488,200	1,388
2022-12-13	2,804	2,807	2,791	2,793	457,300	1,396.50
2022-12-12	2,825	2,838	2,796	2,800	430,900	1,400
2022-12-09	2,829	2,858	2,825	2,840	580,500	1,420
2022-12-08	2,841	2,849	2,820	2,833	367,900	1,416.50
2022-12-07	2,836	2,860	2,825	2,832	473,900	1,416
2022-12-06	2,800	2,839	2,799	2,829	576,500	1,414.50
2022-12-05	2,800	2,804	2,768	2,785	400,600	1,392.50
2022-12-02	2,777	2,798	2,764	2,796	530,500	1,398
2022-12-01	2,783	2,804	2,774	2,788	438,000	1,394
2022-11-30	2,803	2,816	2,781	2,781	762,500	1,390.50
2022-11-29	2,820	2,824	2,770	2,803	1,027,400	1,401.50
2022-11-28	2,832	2,847	2,805	2,818	744,300	1,409
2022-11-25	2,837	2,851	2,823	2,843	642,200	1,421.50
2022-11-24	2,811	2,834	2,795	2,827	700,600	1,413.50
2022-11-22	2,793	2,830	2,788	2,806	779,100	1,403
2022-11-21	2,750	2,784	2,743	2,779	870,600	1,389.50
2022-11-18	2,742	2,769	2,727	2,766	794,000	1,383
2022-11-17	2,700	2,740	2,695	2,727	763,700	1,363.50
2022-11-16	2,674	2,718	2,645	2,706	1,209,200	1,353
2022-11-15	2,619	2,632	2,601	2,601	370,900	1,300.50
2022-11-14	2,589	2,620	2,581	2,605	488,600	1,302.50
2022-11-11	2,660	2,660	2,614	2,619	1,060,900	1,309.50
2022-11-10	2,584	2,622	2,569	2,619	731,500	1,309.50
2022-11-09	2,590	2,603	2,569	2,580	591,800	1,290
2022-11-08	2,593	2,597	2,567	2,580	657,700	1,290
2022-11-07	2,580	2,604	2,561	2,593	1,044,500	1,296.50
2022-11-04	2,562	2,594	2,542	2,565	1,182,300	1,282.50
2022-11-02	2,539	2,590	2,481	2,556	2,322,600	1,278
2022-11-01	2,314	2,352	2,314	2,347	1,087,100	1,173.50
2022-10-31	2,300	2,330	2,291	2,314	746,300	1,157
2022-10-28	2,259	2,290	2,257	2,282	1,171,800	1,141
2022-10-27	2,288	2,295	2,269	2,274	338,900	1,137
2022-10-26	2,278	2,302	2,277	2,289	377,200	1,144.50
2022-10-25	2,271	2,279	2,256	2,269	410,800	1,134.50
2022-10-24	2,276	2,278	2,251	2,253	485,300	1,126.50
2022-10-21	2,274	2,288	2,254	2,256	468,800	1,128
2022-10-20	2,309	2,309	2,282	2,285	394,500	1,142.50
2022-10-19	2,313	2,328	2,305	2,316	581,200	1,158
2022-10-18	2,330	2,334	2,300	2,305	545,800	1,152.50
2022-10-17	2,341	2,348	2,308	2,313	378,500	1,156.50
2022-10-14	2,336	2,356	2,324	2,342	516,200	1,171
2022-10-13	2,346	2,346	2,315	2,317	252,600	1,158.50
2022-10-12	2,328	2,348	2,310	2,338	369,700	1,169
2022-10-11	2,337	2,337	2,312	2,326	504,000	1,163
2022-10-07	2,326	2,340	2,319	2,336	412,500	1,168
2022-10-06	2,388	2,388	2,355	2,355	455,300	1,177.50
2022-10-05	2,397	2,403	2,373	2,380	523,400	1,190
2022-10-04	2,356	2,421	2,352	2,411	740,900	1,205.50
2022-10-03	2,370	2,376	2,318	2,332	487,600	1,166
2022-09-30	2,404	2,414	2,381	2,385	716,200	1,192.50
2022-09-29	2,344	2,390	2,337	2,382	426,600	1,191
2022-09-28	2,364	2,372	2,344	2,372	576,200	1,186
2022-09-27	2,363	2,393	2,362	2,388	531,000	1,194
2022-09-26	2,351	2,362	2,339	2,352	585,200	1,176
2022-09-22	2,361	2,380	2,353	2,354	373,600	1,177
2022-09-21	2,358	2,377	2,353	2,369	382,600	1,184.50
2022-09-20	2,376	2,395	2,358	2,372	340,500	1,186
2022-09-16	2,371	2,382	2,360	2,368	648,800	1,184
2022-09-15	2,411	2,414	2,376	2,386	443,300	1,193
2022-09-14	2,439	2,444	2,395	2,404	572,700	1,202
2022-09-13	2,445	2,465	2,440	2,458	305,800	1,229
2022-09-12	2,490	2,490	2,447	2,456	457,000	1,228
2022-09-09	2,463	2,481	2,454	2,479	524,700	1,239.50
2022-09-08	2,445	2,469	2,434	2,462	565,400	1,231
2022-09-07	2,445	2,453	2,421	2,425	529,900	1,212.50
2022-09-06	2,467	2,481	2,442	2,448	278,400	1,224
2022-09-05	2,475	2,475	2,447	2,461	274,100	1,230.50
2022-09-02	2,492	2,506	2,481	2,485	402,200	1,242.50
2022-09-01	2,491	2,496	2,468	2,482	463,500	1,241
2022-08-31	2,485	2,497	2,477	2,491	475,200	1,245.50
2022-08-30	2,479	2,492	2,473	2,487	247,000	1,243.50
2022-08-29	2,465	2,474	2,457	2,469	362,100	1,234.50
2022-08-26	2,513	2,513	2,481	2,487	347,000	1,243.50
2022-08-25	2,499	2,519	2,494	2,508	360,500	1,254
2022-08-24	2,507	2,511	2,488	2,499	337,300	1,249.50
2022-08-23	2,525	2,525	2,498	2,509	352,000	1,254.50
2022-08-22	2,534	2,540	2,497	2,526	267,600	1,263
2022-08-19	2,548	2,559	2,524	2,539	351,400	1,269.50
2022-08-18	2,548	2,582	2,539	2,548	728,900	1,274
2022-08-17	2,526	2,538	2,513	2,538	429,600	1,269
2022-08-16	2,548	2,548	2,508	2,518	278,700	1,259
2022-08-15	2,523	2,552	2,515	2,532	462,700	1,266
2022-08-12	2,552	2,555	2,498	2,519	805,400	1,259.50
2022-08-10	2,500	2,525	2,488	2,519	468,800	1,259.50
2022-08-09	2,512	2,529	2,484	2,500	562,100	1,250
2022-08-08	2,465	2,494	2,451	2,478	456,200	1,239
2022-08-05	2,451	2,472	2,431	2,469	458,600	1,234.50
2022-08-04	2,519	2,519	2,428	2,450	846,600	1,225
2022-08-03	2,500	2,533	2,454	2,509	1,612,900	1,254.50
2022-08-02	2,387	2,387	2,332	2,365	748,900	1,182.50
2022-08-01	2,380	2,406	2,376	2,395	497,200	1,197.50
2022-07-29	2,385	2,389	2,359	2,373	423,700	1,186.50
2022-07-28	2,374	2,384	2,357	2,374	436,600	1,187
2022-07-27	2,416	2,420	2,374	2,380	520,000	1,190
2022-07-26	2,410	2,415	2,388	2,388	393,300	1,194
2022-07-25	2,399	2,442	2,389	2,418	662,900	1,209
2022-07-22	2,420	2,430	2,375	2,382	387,100	1,191
2022-07-21	2,364	2,399	2,343	2,399	673,500	1,199.50
2022-07-20	2,311	2,345	2,305	2,338	468,600	1,169
2022-07-19	2,341	2,342	2,286	2,309	433,800	1,154.50
2022-07-15	2,360	2,374	2,322	2,341	399,500	1,170.50
2022-07-14	2,376	2,378	2,332	2,352	483,500	1,176
2022-07-13	2,403	2,409	2,378	2,385	244,600	1,192.50
2022-07-12	2,409	2,420	2,386	2,392	444,600	1,196
2022-07-11	2,449	2,449	2,406	2,417	649,600	1,208.50
2022-07-08	2,451	2,453	2,407	2,416	877,900	1,208
2022-07-07	2,403	2,458	2,394	2,443	736,000	1,221.50
2022-07-06	2,341	2,391	2,340	2,387	443,300	1,193.50
2022-07-05	2,386	2,398	2,359	2,370	297,700	1,185
2022-07-04	2,404	2,405	2,361	2,376	493,000	1,188
2022-07-01	2,380	2,405	2,377	2,394	714,300	1,197
2022-06-30	2,358	2,381	2,350	2,359	746,400	1,179.50
2022-06-29	2,346	2,357	2,327	2,341	938,600	1,170.50
2022-06-28	2,275	2,362	2,268	2,352	663,200	1,176
2022-06-27	2,309	2,319	2,283	2,289	489,500	1,144.50
2022-06-24	2,306	2,310	2,282	2,308	462,800	1,154
2022-06-23	2,269	2,293	2,260	2,292	407,800	1,146
2022-06-22	2,243	2,276	2,220	2,268	643,000	1,134
2022-06-21	2,265	2,265	2,218	2,224	537,800	1,112
2022-06-20	2,266	2,283	2,245	2,260	445,400	1,130
2022-06-17	2,186	2,255	2,171	2,253	1,054,600	1,126.50
2022-06-16	2,248	2,251	2,224	2,230	354,000	1,115
2022-06-15	2,244	2,248	2,215	2,215	418,400	1,107.50
2022-06-14	2,253	2,261	2,227	2,243	478,000	1,121.50
2022-06-13	2,245	2,275	2,238	2,269	509,600	1,134.50
2022-06-10	2,306	2,308	2,262	2,262	585,500	1,131
2022-06-09	2,303	2,316	2,293	2,303	424,500	1,151.50
2022-06-08	2,317	2,340	2,307	2,313	419,300	1,156.50
2022-06-07	2,307	2,318	2,298	2,299	255,100	1,149.50
2022-06-06	2,303	2,318	2,303	2,307	281,100	1,153.50
2022-06-03	2,314	2,325	2,303	2,311	289,100	1,155.50
2022-06-02	2,325	2,325	2,305	2,309	352,200	1,154.50
2022-06-01	2,282	2,329	2,282	2,320	394,300	1,160
2022-05-31	2,290	2,301	2,264	2,268	604,300	1,134
2022-05-30	2,262	2,285	2,257	2,277	909,200	1,138.50
2022-05-27	2,274	2,281	2,244	2,255	475,000	1,127.50
2022-05-26	2,283	2,308	2,280	2,280	324,900	1,140
2022-05-25	2,324	2,331	2,284	2,290	355,300	1,145
2022-05-24	2,311	2,313	2,281	2,288	320,800	1,144
2022-05-23	2,317	2,333	2,297	2,309	504,500	1,154.50
2022-05-20	2,312	2,328	2,290	2,300	488,600	1,150
2022-05-19	2,326	2,348	2,309	2,344	467,600	1,172
2022-05-18	2,355	2,387	2,331	2,358	472,400	1,179
2022-05-17	2,396	2,417	2,385	2,387	372,400	1,193.50
2022-05-16	2,407	2,413	2,378	2,385	492,200	1,192.50
2022-05-13	2,421	2,426	2,378	2,415	632,600	1,207.50
2022-05-12	2,365	2,411	2,348	2,402	720,500	1,201
2022-05-11	2,404	2,419	2,368	2,387	750,300	1,193.50
2022-05-10	2,346	2,372	2,332	2,366	542,800	1,183
2022-05-09	2,374	2,375	2,331	2,333	443,900	1,166.50
2022-05-06	2,369	2,384	2,361	2,376	473,800	1,188
2022-05-02	2,345	2,369	2,335	2,365	425,700	1,182.50
2022-04-28	2,339	2,392	2,335	2,385	569,000	1,192.50
2022-04-27	2,319	2,359	2,316	2,318	1,335,400	1,159
2022-04-26	2,324	2,339	2,316	2,322	402,400	1,161
2022-04-25	2,302	2,320	2,287	2,309	461,000	1,154.50
2022-04-22	2,269	2,316	2,253	2,306	530,000	1,153
2022-04-21	2,291	2,306	2,281	2,293	558,200	1,146.50
2022-04-20	2,282	2,301	2,270	2,300	368,500	1,150
2022-04-19	2,302	2,309	2,270	2,280	427,900	1,140
2022-04-18	2,325	2,325	2,260	2,281	419,800	1,140.50
2022-04-15	2,379	2,390	2,345	2,351	299,800	1,175.50
2022-04-14	2,384	2,407	2,378	2,384	434,000	1,192
2022-04-13	2,375	2,401	2,364	2,388	367,100	1,194
2022-04-12	2,401	2,409	2,379	2,386	308,000	1,193
2022-04-11	2,403	2,412	2,374	2,406	395,400	1,203
2022-04-08	2,401	2,408	2,368	2,393	675,400	1,196.50
2022-04-07	2,350	2,408	2,339	2,387	610,900	1,193.50
2022-04-06	2,378	2,388	2,349	2,349	551,000	1,174.50
2022-04-05	2,398	2,408	2,387	2,399	373,300	1,199.50
2022-04-04	2,399	2,413	2,386	2,409	338,000	1,204.50
2022-04-01	2,380	2,388	2,350	2,384	397,200	1,192
2022-03-31	2,401	2,411	2,367	2,369	753,600	1,184.50
2022-03-30	2,440	2,440	2,400	2,423	582,500	1,211.50
2022-03-29	2,465	2,465	2,441	2,456	503,000	1,228
2022-03-28	2,459	2,478	2,445	2,466	410,600	1,233
2022-03-25	2,438	2,464	2,423	2,453	651,300	1,226.50
2022-03-24	2,428	2,439	2,395	2,420	748,700	1,210
2022-03-23	2,452	2,466	2,432	2,449	696,300	1,224.50
2022-03-22	2,479	2,493	2,438	2,441	856,700	1,220.50
2022-03-18	2,505	2,517	2,478	2,478	958,600	1,239
2022-03-17	2,522	2,525	2,478	2,499	511,700	1,249.50
2022-03-16	2,521	2,536	2,490	2,496	422,400	1,248
2022-03-15	2,472	2,523	2,472	2,515	330,000	1,257.50
2022-03-14	2,475	2,481	2,444	2,466	379,100	1,233
2022-03-11	2,437	2,478	2,433	2,467	625,300	1,233.50
2022-03-10	2,447	2,485	2,428	2,466	694,600	1,233
2022-03-09	2,417	2,435	2,398	2,401	575,000	1,200.50
2022-03-08	2,471	2,490	2,424	2,432	561,900	1,216
2022-03-07	2,496	2,509	2,476	2,489	590,500	1,244.50
2022-03-04	2,521	2,533	2,494	2,504	580,700	1,252
2022-03-03	2,548	2,548	2,519	2,524	405,800	1,262
2022-03-02	2,523	2,552	2,503	2,541	684,200	1,270.50
2022-03-01	2,543	2,577	2,527	2,536	696,500	1,268
2022-02-28	2,507	2,543	2,494	2,533	992,700	1,266.50
2022-02-25	2,501	2,548	2,494	2,505	991,000	1,252.50
2022-02-24	2,520	2,561	2,500	2,505	1,547,900	1,252.50
2022-02-22	2,551	2,593	2,538	2,593	576,700	1,296.50
2022-02-21	2,577	2,605	2,561	2,579	615,600	1,289.50
2022-02-18	2,589	2,636	2,589	2,633	469,500	1,316.50
2022-02-17	2,650	2,658	2,595	2,610	657,500	1,305
2022-02-16	2,653	2,682	2,641	2,666	508,300	1,333
2022-02-15	2,666	2,672	2,633	2,653	516,300	1,326.50
2022-02-14	2,634	2,673	2,621	2,664	537,300	1,332
2022-02-10	2,625	2,665	2,610	2,660	644,200	1,330
2022-02-09	2,618	2,647	2,606	2,613	616,700	1,306.50
2022-02-08	2,616	2,644	2,597	2,631	426,400	1,315.50
2022-02-07	2,585	2,617	2,575	2,616	377,700	1,308
2022-02-04	2,620	2,662	2,586	2,600	615,100	1,300
2022-02-03	2,563	2,613	2,551	2,613	915,100	1,306.50
2022-02-02	2,505	2,585	2,470	2,533	1,684,800	1,266.50
2022-02-01	2,630	2,650	2,602	2,627	561,200	1,313.50
2022-01-31	2,672	2,672	2,601	2,632	484,500	1,316
2022-01-28	2,653	2,678	2,635	2,656	521,600	1,328
2022-01-27	2,626	2,632	2,590	2,631	541,900	1,315.50
2022-01-26	2,639	2,647	2,620	2,634	554,000	1,317
2022-01-25	2,571	2,634	2,566	2,628	564,500	1,314
2022-01-24	2,542	2,583	2,539	2,583	372,400	1,291.50
2022-01-21	2,510	2,552	2,497	2,549	472,700	1,274.50
2022-01-20	2,500	2,556	2,500	2,532	495,600	1,266
2022-01-19	2,536	2,539	2,481	2,493	586,200	1,246.50
2022-01-18	2,598	2,609	2,546	2,552	436,000	1,276
2022-01-17	2,590	2,597	2,574	2,596	392,000	1,298
2022-01-14	2,578	2,598	2,544	2,576	673,600	1,288
2022-01-13	2,625	2,625	2,583	2,602	720,700	1,301
2022-01-12	2,640	2,641	2,607	2,628	612,800	1,314
2022-01-11	2,679	2,680	2,625	2,641	310,500	1,320.50
2022-01-07	2,675	2,699	2,660	2,670	307,600	1,335
2022-01-06	2,705	2,716	2,672	2,684	332,100	1,342
2022-01-05	2,678	2,716	2,677	2,705	358,800	1,352.50
2022-01-04	2,673	2,696	2,658	2,689	350,800	1,344.50

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 [2022年度]

2871 (株)ニチレイの時系列データ [2022年度]