日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 467 468 459 465 591,000
2007/12/27 468 473 468 473 713,000
2007/12/26 465 472 464 472 693,000
2007/12/25 466 468 460 462 629,000
2007/12/21 456 459 455 455 1,001,000
2007/12/20 459 461 453 455 913,000
2007/12/19 463 465 459 459 892,000
2007/12/18 464 467 463 466 979,000
2007/12/17 481 481 469 469 845,000
2007/12/14 479 486 475 480 2,828,000
2007/12/13 483 486 481 481 912,000
2007/12/12 483 489 483 488 879,000
2007/12/11 484 490 482 488 1,064,000
2007/12/10 477 479 470 479 865,000
2007/12/07 471 477 467 474 1,260,000
2007/12/06 472 475 463 466 1,085,000
2007/12/05 461 471 461 471 1,109,000
2007/12/04 463 471 463 464 1,028,000
2007/12/03 468 473 460 465 1,343,000
2007/11/30 454 471 454 463 3,791,000
2007/11/29 453 463 453 459 1,697,000
2007/11/28 465 468 449 451 1,817,000
2007/11/27 454 471 450 470 1,723,000
2007/11/26 457 462 451 457 1,308,000
2007/11/22 463 466 457 459 1,958,000
2007/11/21 462 465 455 462 2,182,000
2007/11/20 448 457 443 457 2,061,000
2007/11/19 446 450 442 448 1,567,000
2007/11/16 438 442 432 441 1,196,000
2007/11/15 439 447 437 437 1,618,000
2007/11/14 440 441 432 437 2,089,000
2007/11/13 450 450 439 440 1,454,000
2007/11/12 444 454 442 453 1,559,000
2007/11/09 452 456 445 453 2,159,000
2007/11/08 467 468 449 456 2,427,000
2007/11/07 477 479 471 473 1,622,000
2007/11/06 472 480 471 480 1,883,000
2007/11/05 475 476 471 471 979,000
2007/11/02 480 482 475 477 1,516,000
2007/11/01 487 487 481 484 1,230,000
2007/10/31 494 495 481 490 1,576,000
2007/10/30 490 495 482 491 1,447,000
2007/10/29 482 497 482 494 1,463,000
2007/10/26 486 488 480 481 1,193,000
2007/10/25 497 497 482 491 2,379,000
2007/10/24 508 509 495 496 1,832,000
2007/10/23 511 512 506 510 1,124,000
2007/10/22 517 518 507 517 1,583,000
2007/10/19 545 545 533 537 930,000
2007/10/18 545 549 544 547 837,000
2007/10/17 563 565 546 553 1,369,000
2007/10/16 558 561 556 559 687,000
2007/10/15 556 562 553 556 495,000
2007/10/12 558 565 552 557 1,255,000
2007/10/11 560 560 551 557 1,135,000
2007/10/10 555 564 552 561 770,000
2007/10/09 554 557 552 555 565,000
2007/10/05 554 557 550 552 650,000
2007/10/04 553 555 549 550 680,000
2007/10/03 555 562 550 556 1,369,000
2007/10/02 548 548 540 547 809,000
2007/10/01 529 539 529 539 868,000
2007/09/28 537 538 523 527 1,142,000
2007/09/27 526 538 526 535 954,000
2007/09/26 509 522 508 520 887,000
2007/09/25 521 521 510 517 1,049,000
2007/09/21 518 526 517 524 758,000
2007/09/20 522 528 522 527 491,000
2007/09/19 527 534 520 521 850,000
2007/09/18 522 525 511 512 663,000
2007/09/14 517 526 512 520 3,298,000
2007/09/13 520 522 515 516 527,000
2007/09/12 517 522 512 512 977,000
2007/09/11 516 517 510 516 831,000
2007/09/10 523 524 516 517 1,192,000
2007/09/07 527 537 527 533 940,000
2007/09/06 527 532 520 532 868,000
2007/09/05 537 537 527 527 1,021,000
2007/09/04 533 545 533 543 1,109,000
2007/09/03 542 543 534 539 941,000
2007/08/31 530 545 530 543 2,410,000
2007/08/30 539 545 522 530 1,532,000
2007/08/29 517 520 510 519 1,087,000
2007/08/28 527 533 525 531 1,017,000
2007/08/27 536 536 525 526 459,000
2007/08/24 526 532 524 526 1,136,000
2007/08/23 521 527 520 522 1,178,000
2007/08/22 516 532 516 529 2,430,000
2007/08/21 507 514 500 506 1,625,000
2007/08/20 516 521 503 504 1,826,000
2007/08/17 530 531 511 513 2,491,000
2007/08/16 518 522 511 516 1,649,000
2007/08/15 532 536 527 528 1,383,000
2007/08/14 537 548 534 537 1,243,000
2007/08/13 531 562 531 542 4,241,000
2007/08/10 511 519 511 513 3,498,000
2007/08/09 551 556 510 526 5,519,000
2007/08/08 560 561 546 549 1,593,000
2007/08/07 570 570 558 563 1,291,000
2007/08/06 558 560 551 557 1,357,000
2007/08/03 570 573 563 565 1,386,000
2007/08/02 565 573 564 572 1,825,000
2007/08/01 571 574 560 562 2,407,000
2007/07/31 576 579 572 572 1,512,000
2007/07/30 588 590 576 587 1,604,000
2007/07/27 597 599 585 592 1,528,000
2007/07/26 605 611 604 606 634,000
2007/07/25 611 612 606 607 695,000
2007/07/24 614 614 605 610 913,000
2007/07/23 614 618 609 614 1,340,000
2007/07/20 613 620 611 614 1,517,000
2007/07/19 612 616 608 616 1,310,000
2007/07/18 608 609 601 606 1,054,000
2007/07/17 607 612 604 610 1,549,000
2007/07/13 608 610 602 605 1,712,000
2007/07/12 607 611 601 604 1,462,000
2007/07/11 606 607 598 600 1,367,000
2007/07/10 617 622 606 609 1,732,000
2007/07/09 617 624 616 623 849,000
2007/07/06 621 624 615 616 1,127,000
2007/07/05 623 627 622 626 981,000
2007/07/04 622 625 619 619 848,000
2007/07/03 629 630 621 621 1,280,000
2007/07/02 639 639 629 629 1,335,000
2007/06/29 627 637 623 635 2,523,000
2007/06/28 610 619 609 619 849,000
2007/06/27 612 615 607 608 1,278,000
2007/06/26 615 618 612 613 931,000
2007/06/25 617 621 611 611 1,231,000
2007/06/22 620 623 616 617 1,020,000
2007/06/21 620 625 616 620 1,209,000
2007/06/20 627 629 623 625 2,031,000
2007/06/19 621 626 619 623 1,727,000
2007/06/18 619 621 616 617 910,000
2007/06/15 620 621 611 611 1,332,000
2007/06/14 620 624 617 619 1,036,000
2007/06/13 619 622 614 619 1,705,000
2007/06/12 628 632 616 618 1,449,000
2007/06/11 629 630 624 626 1,095,000
2007/06/08 626 628 622 625 3,882,000
2007/06/07 627 629 622 629 1,918,000
2007/06/06 645 646 636 637 1,188,000
2007/06/05 650 652 645 647 985,000
2007/06/04 652 653 649 649 1,174,000
2007/06/01 650 655 648 651 1,016,000
2007/05/31 655 656 647 648 1,970,000
2007/05/30 652 654 641 645 1,237,000
2007/05/29 646 654 644 651 682,000
2007/05/28 642 651 640 645 936,000
2007/05/25 639 644 634 639 1,164,000
2007/05/24 655 657 644 644 1,467,000
2007/05/23 650 658 649 656 1,221,000
2007/05/22 650 652 638 650 2,499,000
2007/05/21 667 667 647 654 1,762,000
2007/05/18 672 676 665 667 1,336,000
2007/05/17 691 692 670 672 1,689,000
2007/05/16 690 697 681 695 1,504,000
2007/05/15 708 708 693 697 1,470,000
2007/05/14 720 723 704 709 1,417,000
2007/05/11 723 727 712 716 1,290,000
2007/05/10 721 725 716 722 769,000
2007/05/09 718 721 714 717 774,000
2007/05/08 727 733 713 715 1,208,000
2007/05/07 732 741 730 731 976,000
2007/05/02 721 727 720 723 648,000
2007/05/01 723 724 716 718 780,000
2007/04/27 719 725 712 719 1,325,000
2007/04/26 736 736 727 728 681,000
2007/04/25 727 727 718 720 844,000
2007/04/24 721 727 707 725 1,004,000
2007/04/23 728 732 717 728 1,422,000
2007/04/20 712 718 712 715 996,000
2007/04/19 722 723 705 712 1,626,000
2007/04/18 722 732 717 728 1,053,000
2007/04/17 733 734 715 717 1,236,000
2007/04/16 724 734 723 723 1,211,000
2007/04/13 722 729 715 718 1,285,000
2007/04/12 718 723 711 716 701,000
2007/04/11 730 730 722 724 999,000
2007/04/10 712 732 709 728 1,622,000
2007/04/09 707 721 707 716 824,000
2007/04/06 700 706 698 702 612,000
2007/04/05 695 703 695 701 822,000
2007/04/04 692 700 691 697 940,000
2007/04/03 691 692 685 691 875,000
2007/04/02 693 705 687 690 1,390,000
2007/03/30 696 698 687 689 697,000
2007/03/29 690 694 684 691 824,000
2007/03/28 695 702 689 695 1,201,000
2007/03/27 689 704 686 695 866,000
2007/03/26 705 705 699 702 684,000
2007/03/23 705 706 694 698 890,000
2007/03/22 700 705 695 698 977,000
2007/03/20 689 695 686 686 719,000
2007/03/19 674 687 674 684 1,345,000
2007/03/16 680 687 675 679 1,337,000
2007/03/15 680 688 680 681 1,330,000
2007/03/14 676 680 671 678 1,610,000
2007/03/13 694 697 689 694 1,482,000
2007/03/12 682 693 680 690 1,751,000
2007/03/09 692 692 673 677 5,132,000
2007/03/08 680 688 666 687 2,393,000
2007/03/07 700 703 682 684 2,700,000
2007/03/06 675 682 671 680 1,655,000
2007/03/05 685 690 676 680 1,573,000
2007/03/02 715 715 699 703 1,620,000
2007/03/01 714 718 703 717 2,142,000
2007/02/28 706 734 705 722 2,119,000
2007/02/27 742 744 732 735 832,000
2007/02/26 733 745 732 739 1,333,000
2007/02/23 735 741 729 738 1,706,000
2007/02/22 769 769 747 749 2,012,000
2007/02/21 784 784 758 764 3,130,000
2007/02/20 744 753 742 753 1,880,000
2007/02/19 734 735 727 733 760,000
2007/02/16 719 741 715 736 1,429,000
2007/02/15 705 725 699 724 1,760,000
2007/02/14 715 730 714 727 2,202,000
2007/02/13 708 719 707 714 1,838,000
2007/02/09 689 707 686 702 3,609,000
2007/02/08 678 692 671 688 2,858,000
2007/02/07 663 673 657 672 2,297,000
2007/02/06 653 684 648 667 4,486,000
2007/02/05 660 663 655 658 1,496,000
2007/02/02 670 673 667 669 731,000
2007/02/01 659 671 655 669 1,223,000
2007/01/31 665 671 657 660 1,551,000
2007/01/30 662 667 657 663 1,202,000
2007/01/29 657 663 654 663 790,000
2007/01/26 649 663 649 662 1,232,000
2007/01/25 663 667 660 662 832,000
2007/01/24 662 673 661 666 1,565,000
2007/01/23 649 656 648 654 1,151,000
2007/01/22 655 660 652 659 1,216,000
2007/01/19 651 655 646 649 1,469,000
2007/01/18 657 661 649 653 2,268,000
2007/01/17 657 667 647 663 1,369,000
2007/01/16 666 675 662 663 834,000
2007/01/15 670 681 670 672 817,000
2007/01/12 657 678 657 670 1,565,000
2007/01/11 662 672 652 654 1,040,000
2007/01/10 674 682 658 661 1,356,000
2007/01/09 669 681 665 678 1,211,000
2007/01/05 684 687 670 674 1,383,000
2007/01/04 676 694 676 680 857,000

このページの先頭へ