ニチレイ(2871)の株価時系列情報
ニチレイ(2871)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 253 | 255 | 251 | 253 | 238,000 |
| 1983/12/27 | 246 | 250 | 246 | 250 | 239,000 |
| 1983/12/26 | 245 | 245 | 240 | 245 | 103,000 |
| 1983/12/24 | 245 | 245 | 242 | 245 | 78,000 |
| 1983/12/23 | 245 | 249 | 244 | 245 | 141,000 |
| 1983/12/22 | 246 | 246 | 243 | 244 | 85,000 |
| 1983/12/21 | 239 | 246 | 239 | 242 | 125,000 |
| 1983/12/20 | 238 | 240 | 236 | 240 | 115,000 |
| 1983/12/19 | 237 | 239 | 236 | 238 | 64,000 |
| 1983/12/17 | 239 | 240 | 237 | 240 | 79,000 |
| 1983/12/16 | 238 | 239 | 237 | 238 | 71,000 |
| 1983/12/15 | 237 | 240 | 236 | 240 | 124,000 |
| 1983/12/14 | 238 | 238 | 236 | 236 | 62,000 |
| 1983/12/13 | 240 | 240 | 238 | 238 | 102,000 |
| 1983/12/12 | 238 | 240 | 238 | 240 | 105,000 |
| 1983/12/09 | 236 | 237 | 235 | 237 | 111,000 |
| 1983/12/08 | 236 | 236 | 234 | 235 | 112,000 |
| 1983/12/07 | 236 | 237 | 233 | 233 | 312,000 |
| 1983/12/06 | 237 | 238 | 235 | 235 | 199,000 |
| 1983/12/05 | 237 | 239 | 237 | 237 | 150,000 |
| 1983/12/03 | 240 | 240 | 237 | 237 | 64,000 |
| 1983/12/02 | 237 | 240 | 237 | 240 | 151,000 |
| 1983/12/01 | 240 | 240 | 236 | 239 | 173,000 |
| 1983/11/30 | 238 | 240 | 236 | 240 | 168,000 |
| 1983/11/29 | 238 | 240 | 238 | 238 | 95,000 |
| 1983/11/28 | 242 | 242 | 240 | 241 | 162,000 |
| 1983/11/26 | 242 | 246 | 242 | 242 | 114,000 |
| 1983/11/25 | 243 | 244 | 242 | 242 | 63,000 |
| 1983/11/24 | 244 | 245 | 243 | 244 | 81,000 |
| 1983/11/22 | 246 | 247 | 243 | 244 | 123,000 |
| 1983/11/21 | 245 | 250 | 245 | 245 | 55,000 |
| 1983/11/19 | 245 | 245 | 243 | 243 | 50,000 |
| 1983/11/18 | 244 | 247 | 243 | 243 | 165,000 |
| 1983/11/17 | 248 | 248 | 245 | 245 | 244,000 |
| 1983/11/16 | 246 | 248 | 246 | 248 | 221,000 |
| 1983/11/15 | 246 | 248 | 246 | 246 | 150,000 |
| 1983/11/14 | 248 | 248 | 246 | 246 | 149,000 |
| 1983/11/11 | 248 | 250 | 248 | 248 | 236,000 |
| 1983/11/10 | 249 | 250 | 248 | 248 | 88,000 |
| 1983/11/09 | 250 | 253 | 248 | 249 | 146,000 |
| 1983/11/08 | 252 | 254 | 250 | 250 | 194,000 |
| 1983/11/07 | 248 | 255 | 247 | 255 | 252,000 |
| 1983/11/05 | 248 | 248 | 247 | 247 | 177,000 |
| 1983/11/04 | 250 | 251 | 246 | 247 | 531,000 |
| 1983/11/02 | 255 | 255 | 251 | 254 | 368,000 |
| 1983/11/01 | 256 | 257 | 253 | 253 | 794,000 |
| 1983/10/31 | 256 | 257 | 252 | 255 | 287,000 |
| 1983/10/29 | 256 | 258 | 255 | 257 | 280,000 |
| 1983/10/28 | 264 | 264 | 254 | 255 | 1,249,000 |
| 1983/10/27 | 254 | 263 | 252 | 262 | 3,624,000 |
| 1983/10/26 | 249 | 250 | 247 | 250 | 242,000 |
| 1983/10/25 | 248 | 251 | 246 | 249 | 326,000 |
| 1983/10/24 | 248 | 252 | 246 | 248 | 339,000 |
| 1983/10/22 | 249 | 255 | 246 | 253 | 649,000 |
| 1983/10/21 | 248 | 249 | 245 | 247 | 313,000 |
| 1983/10/20 | 243 | 248 | 243 | 248 | 247,000 |
| 1983/10/19 | 243 | 243 | 240 | 241 | 196,000 |
| 1983/10/18 | 249 | 249 | 241 | 241 | 561,000 |
| 1983/10/17 | 246 | 250 | 245 | 249 | 482,000 |
| 1983/10/15 | 245 | 246 | 243 | 245 | 312,000 |
| 1983/10/14 | 242 | 249 | 240 | 242 | 965,000 |
| 1983/10/13 | 242 | 243 | 240 | 240 | 392,000 |
| 1983/10/12 | 236 | 244 | 236 | 244 | 475,000 |
| 1983/10/11 | 236 | 239 | 234 | 238 | 968,000 |
| 1983/10/07 | 240 | 242 | 240 | 241 | 289,000 |
| 1983/10/06 | 241 | 243 | 240 | 240 | 147,000 |
| 1983/10/05 | 244 | 244 | 240 | 241 | 127,000 |
| 1983/10/04 | 245 | 245 | 240 | 245 | 238,000 |
| 1983/10/03 | 251 | 251 | 245 | 245 | 525,000 |
| 1983/10/01 | 246 | 252 | 245 | 248 | 1,086,000 |
| 1983/09/30 | 237 | 244 | 237 | 242 | 1,016,000 |
| 1983/09/29 | 236 | 237 | 235 | 237 | 303,000 |
| 1983/09/28 | 236 | 236 | 235 | 236 | 208,000 |
| 1983/09/27 | 235 | 235 | 234 | 235 | 296,000 |
| 1983/09/26 | 236 | 238 | 235 | 236 | 67,000 |
| 1983/09/24 | 236 | 237 | 235 | 235 | 37,000 |
| 1983/09/22 | 239 | 239 | 235 | 235 | 77,000 |
| 1983/09/21 | 239 | 240 | 236 | 239 | 93,000 |
| 1983/09/20 | 235 | 238 | 233 | 238 | 145,000 |
| 1983/09/19 | 235 | 235 | 233 | 233 | 119,000 |
| 1983/09/17 | 235 | 236 | 234 | 235 | 181,000 |
| 1983/09/16 | 237 | 238 | 235 | 236 | 112,000 |
| 1983/09/14 | 240 | 240 | 237 | 237 | 183,000 |
| 1983/09/13 | 240 | 242 | 238 | 240 | 351,000 |
| 1983/09/12 | 237 | 239 | 237 | 239 | 87,000 |
| 1983/09/09 | 239 | 240 | 236 | 236 | 428,000 |
| 1983/09/08 | 235 | 237 | 234 | 235 | 101,000 |
| 1983/09/07 | 235 | 237 | 233 | 233 | 145,000 |
| 1983/09/06 | 238 | 238 | 231 | 235 | 138,000 |
| 1983/09/05 | 236 | 238 | 235 | 237 | 135,000 |
| 1983/09/03 | 238 | 240 | 237 | 237 | 27,000 |
| 1983/09/02 | 239 | 240 | 237 | 238 | 76,000 |
| 1983/09/01 | 238 | 240 | 238 | 239 | 105,000 |
| 1983/08/31 | 237 | 237 | 236 | 237 | 68,000 |
| 1983/08/30 | 236 | 237 | 235 | 236 | 82,000 |
| 1983/08/29 | 235 | 240 | 234 | 235 | 45,000 |
| 1983/08/27 | 235 | 235 | 233 | 233 | 53,000 |
| 1983/08/26 | 240 | 240 | 235 | 235 | 83,000 |
| 1983/08/25 | 235 | 244 | 235 | 235 | 224,000 |
| 1983/08/24 | 232 | 235 | 231 | 233 | 165,000 |
| 1983/08/23 | 231 | 234 | 231 | 232 | 80,000 |
| 1983/08/22 | 231 | 231 | 230 | 230 | 193,000 |
| 1983/08/20 | 231 | 234 | 231 | 231 | 36,000 |
| 1983/08/19 | 232 | 234 | 230 | 230 | 166,000 |
| 1983/08/18 | 235 | 235 | 232 | 232 | 90,000 |
| 1983/08/17 | 231 | 235 | 231 | 232 | 108,000 |
| 1983/08/16 | 232 | 235 | 230 | 230 | 121,000 |
| 1983/08/15 | 237 | 237 | 232 | 232 | 54,000 |
| 1983/08/12 | 235 | 238 | 232 | 232 | 68,000 |
| 1983/08/11 | 233 | 239 | 233 | 235 | 31,000 |
| 1983/08/10 | 239 | 240 | 238 | 238 | 55,000 |
| 1983/08/09 | 240 | 242 | 238 | 238 | 147,000 |
| 1983/08/08 | 240 | 242 | 239 | 240 | 228,000 |
| 1983/08/06 | 241 | 242 | 240 | 240 | 59,000 |
| 1983/08/05 | 241 | 242 | 240 | 242 | 174,000 |
| 1983/08/04 | 240 | 242 | 238 | 240 | 216,000 |
| 1983/08/03 | 235 | 240 | 234 | 240 | 86,000 |
| 1983/08/02 | 237 | 237 | 232 | 233 | 120,000 |
| 1983/08/01 | 235 | 237 | 235 | 237 | 188,000 |
| 1983/07/30 | 237 | 239 | 237 | 239 | 33,000 |
| 1983/07/29 | 239 | 239 | 237 | 239 | 41,000 |
| 1983/07/28 | 240 | 240 | 237 | 238 | 82,000 |
| 1983/07/27 | 235 | 240 | 232 | 232 | 273,000 |
| 1983/07/26 | 237 | 239 | 236 | 239 | 92,000 |
| 1983/07/25 | 239 | 240 | 237 | 239 | 89,000 |
| 1983/07/23 | 238 | 240 | 238 | 238 | 67,000 |
| 1983/07/22 | 238 | 240 | 236 | 236 | 135,000 |
| 1983/07/21 | 239 | 240 | 238 | 240 | 77,000 |
| 1983/07/20 | 239 | 239 | 238 | 238 | 39,000 |
| 1983/07/19 | 237 | 242 | 237 | 237 | 116,000 |
| 1983/07/18 | 238 | 240 | 238 | 239 | 86,000 |
| 1983/07/15 | 239 | 240 | 238 | 239 | 23,000 |
| 1983/07/14 | 240 | 245 | 236 | 240 | 123,000 |
| 1983/07/13 | 240 | 245 | 238 | 238 | 428,000 |
| 1983/07/12 | 247 | 249 | 240 | 242 | 230,000 |
| 1983/07/11 | 249 | 250 | 247 | 247 | 160,000 |
| 1983/07/09 | 250 | 252 | 249 | 249 | 647,000 |
| 1983/07/08 | 242 | 248 | 242 | 248 | 624,000 |
| 1983/07/07 | 242 | 244 | 240 | 240 | 266,000 |
| 1983/07/06 | 239 | 243 | 239 | 240 | 195,000 |
| 1983/07/05 | 240 | 242 | 238 | 238 | 142,000 |
| 1983/07/04 | 241 | 243 | 240 | 240 | 147,000 |
| 1983/07/02 | 243 | 243 | 241 | 243 | 348,000 |
| 1983/07/01 | 240 | 243 | 238 | 242 | 1,252,000 |
| 1983/06/30 | 240 | 240 | 238 | 238 | 148,000 |
| 1983/06/29 | 240 | 243 | 238 | 238 | 434,000 |
| 1983/06/28 | 238 | 242 | 238 | 239 | 46,000 |
| 1983/06/27 | 239 | 245 | 239 | 243 | 188,000 |
| 1983/06/25 | 244 | 245 | 240 | 244 | 270,000 |
| 1983/06/24 | 230 | 230 | 228 | 229 | 141,000 |
| 1983/06/23 | 230 | 231 | 229 | 229 | 88,000 |
| 1983/06/22 | 230 | 230 | 229 | 230 | 211,000 |
| 1983/06/21 | 230 | 231 | 229 | 230 | 111,000 |
| 1983/06/20 | 229 | 231 | 228 | 229 | 87,000 |
| 1983/06/17 | 230 | 231 | 229 | 229 | 110,000 |
| 1983/06/16 | 230 | 231 | 227 | 230 | 259,000 |
| 1983/06/15 | 230 | 231 | 230 | 230 | 84,000 |
| 1983/06/14 | 232 | 232 | 229 | 229 | 89,000 |
| 1983/06/13 | 231 | 231 | 228 | 230 | 164,000 |
| 1983/06/11 | 232 | 234 | 230 | 230 | 71,000 |
| 1983/06/10 | 230 | 234 | 230 | 234 | 100,000 |
| 1983/06/09 | 232 | 233 | 230 | 230 | 174,000 |
| 1983/06/08 | 233 | 235 | 232 | 232 | 45,000 |
| 1983/06/07 | 233 | 235 | 233 | 233 | 90,000 |
| 1983/06/06 | 232 | 234 | 230 | 233 | 94,000 |
| 1983/06/04 | 233 | 236 | 231 | 231 | 179,000 |
| 1983/06/03 | 234 | 236 | 233 | 233 | 172,000 |
| 1983/06/02 | 236 | 240 | 233 | 233 | 140,000 |
| 1983/06/01 | 235 | 236 | 234 | 236 | 357,000 |
| 1983/05/31 | 238 | 239 | 235 | 236 | 141,000 |
| 1983/05/30 | 239 | 239 | 235 | 235 | 116,000 |
| 1983/05/28 | 240 | 240 | 236 | 239 | 217,000 |
| 1983/05/27 | 243 | 244 | 238 | 238 | 323,000 |
| 1983/05/26 | 244 | 245 | 243 | 245 | 130,000 |
| 1983/05/25 | 244 | 245 | 243 | 245 | 118,000 |
| 1983/05/24 | 244 | 248 | 243 | 243 | 127,000 |
| 1983/05/23 | 246 | 249 | 243 | 244 | 84,000 |
| 1983/05/20 | 244 | 246 | 242 | 242 | 165,000 |
| 1983/05/19 | 243 | 245 | 242 | 242 | 89,000 |
| 1983/05/18 | 243 | 244 | 242 | 242 | 175,000 |
| 1983/05/17 | 245 | 248 | 242 | 242 | 240,000 |
| 1983/05/16 | 253 | 254 | 243 | 250 | 295,000 |
| 1983/05/14 | 247 | 256 | 247 | 251 | 515,000 |
| 1983/05/13 | 245 | 245 | 243 | 243 | 78,000 |
| 1983/05/12 | 244 | 245 | 242 | 242 | 274,000 |
| 1983/05/11 | 243 | 244 | 241 | 241 | 282,000 |
| 1983/05/10 | 247 | 247 | 243 | 244 | 245,000 |
| 1983/05/09 | 248 | 248 | 246 | 246 | 152,000 |
| 1983/05/07 | 247 | 248 | 247 | 248 | 88,000 |
| 1983/05/06 | 248 | 250 | 246 | 246 | 248,000 |
| 1983/05/04 | 250 | 250 | 248 | 250 | 148,000 |
| 1983/05/02 | 250 | 252 | 249 | 249 | 218,000 |
| 1983/04/30 | 254 | 254 | 250 | 250 | 279,000 |
| 1983/04/28 | 253 | 255 | 253 | 253 | 384,000 |
| 1983/04/27 | 255 | 258 | 251 | 253 | 279,000 |
| 1983/04/26 | 250 | 253 | 249 | 250 | 417,000 |
| 1983/04/25 | 253 | 255 | 248 | 250 | 511,000 |
| 1983/04/23 | 255 | 255 | 250 | 253 | 288,000 |
| 1983/04/22 | 254 | 255 | 253 | 253 | 258,000 |
| 1983/04/21 | 255 | 255 | 252 | 253 | 440,000 |
| 1983/04/20 | 257 | 257 | 253 | 256 | 425,000 |
| 1983/04/19 | 263 | 263 | 253 | 255 | 878,000 |
| 1983/04/18 | 261 | 264 | 260 | 262 | 792,000 |
| 1983/04/15 | 261 | 261 | 257 | 261 | 791,000 |
| 1983/04/14 | 264 | 264 | 255 | 256 | 833,000 |
| 1983/04/13 | 266 | 269 | 262 | 262 | 3,047,000 |
| 1983/04/12 | 266 | 270 | 262 | 262 | 4,073,000 |
| 1983/04/11 | 263 | 267 | 261 | 263 | 4,659,000 |
| 1983/04/09 | 262 | 263 | 257 | 261 | 928,000 |
| 1983/04/08 | 258 | 264 | 258 | 260 | 5,104,000 |
| 1983/04/07 | 255 | 259 | 253 | 255 | 1,867,000 |
| 1983/04/06 | 247 | 255 | 247 | 253 | 830,000 |
| 1983/04/05 | 254 | 255 | 246 | 246 | 1,213,000 |
| 1983/04/04 | 253 | 255 | 250 | 252 | 1,313,000 |
| 1983/04/02 | 255 | 255 | 252 | 253 | 963,000 |
| 1983/04/01 | 262 | 262 | 253 | 256 | 5,750,000 |
| 1983/03/31 | 246 | 259 | 244 | 259 | 6,479,000 |
| 1983/03/30 | 250 | 252 | 244 | 244 | 4,708,000 |
| 1983/03/29 | 246 | 252 | 243 | 250 | 6,832,000 |
| 1983/03/28 | 238 | 246 | 236 | 245 | 4,665,000 |
| 1983/03/26 | 233 | 238 | 230 | 238 | 835,000 |
| 1983/03/25 | 231 | 232 | 229 | 231 | 780,000 |
| 1983/03/24 | 225 | 228 | 224 | 228 | 217,000 |
| 1983/03/23 | 223 | 226 | 221 | 225 | 332,000 |
| 1983/03/22 | 225 | 225 | 222 | 223 | 258,000 |
| 1983/03/18 | 224 | 226 | 223 | 225 | 77,000 |
| 1983/03/17 | 223 | 225 | 222 | 223 | 99,000 |
| 1983/03/16 | 224 | 225 | 221 | 222 | 151,000 |
| 1983/03/15 | 225 | 226 | 224 | 225 | 414,000 |
| 1983/03/14 | 225 | 225 | 223 | 223 | 96,000 |
| 1983/03/12 | 225 | 226 | 224 | 224 | 90,000 |
| 1983/03/11 | 225 | 226 | 225 | 225 | 114,000 |
| 1983/03/10 | 224 | 225 | 224 | 225 | 315,000 |
| 1983/03/09 | 224 | 226 | 224 | 224 | 74,000 |
| 1983/03/08 | 224 | 226 | 223 | 224 | 147,000 |
| 1983/03/07 | 226 | 226 | 223 | 224 | 53,000 |
| 1983/03/05 | 227 | 227 | 224 | 224 | 80,000 |
| 1983/03/04 | 226 | 228 | 223 | 227 | 276,000 |
| 1983/03/03 | 227 | 228 | 226 | 226 | 130,000 |
| 1983/03/02 | 226 | 228 | 226 | 227 | 128,000 |
| 1983/03/01 | 230 | 230 | 226 | 228 | 698,000 |
| 1983/02/28 | 233 | 233 | 226 | 230 | 369,000 |
| 1983/02/26 | 230 | 233 | 228 | 233 | 223,000 |
| 1983/02/25 | 222 | 230 | 222 | 229 | 306,000 |
| 1983/02/24 | 221 | 225 | 221 | 222 | 88,000 |
| 1983/02/23 | 222 | 223 | 221 | 223 | 75,000 |
| 1983/02/22 | 222 | 225 | 222 | 223 | 205,000 |
| 1983/02/21 | 228 | 228 | 223 | 223 | 149,000 |
| 1983/02/18 | 232 | 233 | 225 | 225 | 442,000 |
| 1983/02/17 | 240 | 240 | 230 | 230 | 3,455,000 |
| 1983/02/16 | 228 | 235 | 227 | 235 | 3,668,000 |
| 1983/02/15 | 226 | 228 | 224 | 227 | 992,000 |
| 1983/02/14 | 220 | 225 | 219 | 223 | 476,000 |
| 1983/02/12 | 217 | 218 | 217 | 218 | 35,000 |
| 1983/02/10 | 219 | 220 | 217 | 217 | 69,000 |
| 1983/02/09 | 220 | 221 | 220 | 220 | 57,000 |
| 1983/02/08 | 221 | 222 | 219 | 220 | 69,000 |
| 1983/02/07 | 218 | 222 | 218 | 220 | 89,000 |
| 1983/02/05 | 216 | 217 | 216 | 217 | 48,000 |
| 1983/02/04 | 217 | 220 | 216 | 216 | 52,000 |
| 1983/02/03 | 221 | 221 | 214 | 220 | 143,000 |
| 1983/02/02 | 222 | 224 | 219 | 221 | 339,000 |
| 1983/02/01 | 224 | 224 | 220 | 221 | 271,000 |
| 1983/01/31 | 223 | 224 | 220 | 224 | 199,000 |
| 1983/01/29 | 219 | 223 | 218 | 220 | 174,000 |
| 1983/01/28 | 218 | 219 | 215 | 219 | 86,000 |
| 1983/01/27 | 213 | 218 | 213 | 215 | 56,000 |
| 1983/01/26 | 214 | 215 | 213 | 215 | 90,000 |
| 1983/01/25 | 213 | 215 | 213 | 213 | 79,000 |
| 1983/01/24 | 218 | 218 | 215 | 215 | 126,000 |
| 1983/01/22 | 220 | 220 | 219 | 219 | 85,000 |
| 1983/01/21 | 222 | 223 | 220 | 221 | 53,000 |
| 1983/01/20 | 222 | 224 | 222 | 222 | 67,000 |
| 1983/01/19 | 223 | 225 | 222 | 224 | 390,000 |
| 1983/01/18 | 225 | 227 | 222 | 223 | 574,000 |
| 1983/01/17 | 223 | 227 | 223 | 225 | 241,000 |
| 1983/01/14 | 222 | 225 | 221 | 222 | 182,000 |
| 1983/01/13 | 223 | 224 | 221 | 221 | 185,000 |
| 1983/01/12 | 225 | 226 | 223 | 223 | 246,000 |
| 1983/01/11 | 225 | 226 | 225 | 225 | 554,000 |
| 1983/01/10 | 222 | 225 | 222 | 225 | 179,000 |
| 1983/01/08 | 227 | 227 | 223 | 223 | 203,000 |
| 1983/01/07 | 228 | 230 | 226 | 226 | 1,118,000 |
| 1983/01/06 | 226 | 228 | 224 | 226 | 1,007,000 |
| 1983/01/05 | 220 | 228 | 219 | 224 | 1,030,000 |
| 1983/01/04 | 220 | 220 | 217 | 220 | 31,000 |