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 |
|---|---|---|---|---|---|
| 1984/12/28 | 340 | 341 | 335 | 335 | 392,000 |
| 1984/12/27 | 340 | 341 | 335 | 340 | 243,000 |
| 1984/12/26 | 330 | 348 | 328 | 332 | 584,000 |
| 1984/12/25 | 328 | 330 | 325 | 330 | 447,000 |
| 1984/12/24 | 329 | 329 | 327 | 327 | 299,000 |
| 1984/12/22 | 329 | 329 | 326 | 329 | 166,000 |
| 1984/12/21 | 326 | 328 | 325 | 328 | 391,000 |
| 1984/12/20 | 328 | 329 | 325 | 326 | 445,000 |
| 1984/12/19 | 328 | 329 | 326 | 328 | 259,000 |
| 1984/12/18 | 327 | 328 | 326 | 326 | 333,000 |
| 1984/12/17 | 327 | 328 | 326 | 327 | 406,000 |
| 1984/12/15 | 329 | 330 | 325 | 328 | 424,000 |
| 1984/12/14 | 329 | 330 | 327 | 329 | 201,000 |
| 1984/12/13 | 329 | 335 | 327 | 329 | 2,259,000 |
| 1984/12/12 | 333 | 337 | 333 | 333 | 843,000 |
| 1984/12/11 | 336 | 338 | 330 | 330 | 186,000 |
| 1984/12/10 | 344 | 347 | 335 | 338 | 435,000 |
| 1984/12/07 | 347 | 348 | 340 | 340 | 449,000 |
| 1984/12/06 | 342 | 354 | 340 | 348 | 2,498,000 |
| 1984/12/05 | 343 | 350 | 339 | 339 | 2,310,000 |
| 1984/12/04 | 328 | 344 | 327 | 338 | 1,044,000 |
| 1984/12/03 | 331 | 331 | 325 | 325 | 618,000 |
| 1984/12/01 | 330 | 339 | 330 | 337 | 294,000 |
| 1984/11/30 | 325 | 332 | 325 | 325 | 285,000 |
| 1984/11/29 | 317 | 325 | 317 | 325 | 292,000 |
| 1984/11/28 | 320 | 320 | 315 | 315 | 442,000 |
| 1984/11/27 | 323 | 325 | 318 | 320 | 293,000 |
| 1984/11/26 | 320 | 325 | 320 | 325 | 240,000 |
| 1984/11/24 | 323 | 323 | 320 | 320 | 97,000 |
| 1984/11/22 | 323 | 323 | 321 | 323 | 88,000 |
| 1984/11/21 | 324 | 328 | 323 | 323 | 160,000 |
| 1984/11/20 | 322 | 325 | 322 | 323 | 174,000 |
| 1984/11/19 | 325 | 328 | 323 | 323 | 210,000 |
| 1984/11/17 | 328 | 328 | 325 | 325 | 138,000 |
| 1984/11/16 | 330 | 335 | 328 | 328 | 253,000 |
| 1984/11/15 | 328 | 330 | 325 | 330 | 163,000 |
| 1984/11/14 | 326 | 328 | 322 | 325 | 195,000 |
| 1984/11/13 | 328 | 328 | 325 | 325 | 237,000 |
| 1984/11/12 | 328 | 329 | 327 | 328 | 263,000 |
| 1984/11/09 | 328 | 334 | 325 | 327 | 345,000 |
| 1984/11/08 | 329 | 334 | 328 | 328 | 406,000 |
| 1984/11/07 | 330 | 334 | 327 | 328 | 387,000 |
| 1984/11/06 | 342 | 343 | 325 | 325 | 402,000 |
| 1984/11/05 | 343 | 345 | 341 | 341 | 450,000 |
| 1984/11/02 | 345 | 346 | 341 | 341 | 838,000 |
| 1984/11/01 | 348 | 348 | 335 | 338 | 1,625,000 |
| 1984/10/31 | 342 | 343 | 338 | 340 | 1,404,000 |
| 1984/10/30 | 338 | 342 | 336 | 340 | 740,000 |
| 1984/10/29 | 330 | 340 | 329 | 334 | 1,033,000 |
| 1984/10/27 | 323 | 326 | 322 | 326 | 125,000 |
| 1984/10/26 | 325 | 326 | 321 | 321 | 242,000 |
| 1984/10/25 | 325 | 328 | 324 | 324 | 413,000 |
| 1984/10/24 | 327 | 328 | 321 | 323 | 193,000 |
| 1984/10/23 | 325 | 328 | 320 | 325 | 274,000 |
| 1984/10/22 | 330 | 330 | 325 | 328 | 101,000 |
| 1984/10/20 | 320 | 330 | 319 | 329 | 203,000 |
| 1984/10/19 | 319 | 320 | 316 | 319 | 203,000 |
| 1984/10/18 | 323 | 325 | 315 | 315 | 377,000 |
| 1984/10/17 | 325 | 328 | 321 | 321 | 262,000 |
| 1984/10/16 | 335 | 336 | 327 | 329 | 298,000 |
| 1984/10/15 | 330 | 335 | 328 | 335 | 274,000 |
| 1984/10/12 | 329 | 330 | 327 | 330 | 478,000 |
| 1984/10/11 | 330 | 330 | 327 | 327 | 175,000 |
| 1984/10/09 | 328 | 330 | 326 | 327 | 354,000 |
| 1984/10/08 | 327 | 330 | 325 | 328 | 274,000 |
| 1984/10/06 | 325 | 325 | 320 | 322 | 277,000 |
| 1984/10/05 | 330 | 330 | 325 | 325 | 337,000 |
| 1984/10/04 | 330 | 330 | 326 | 326 | 269,000 |
| 1984/10/03 | 325 | 330 | 320 | 330 | 675,000 |
| 1984/10/02 | 327 | 330 | 320 | 320 | 519,000 |
| 1984/10/01 | 319 | 329 | 319 | 329 | 423,000 |
| 1984/09/29 | 316 | 319 | 314 | 319 | 156,000 |
| 1984/09/28 | 312 | 317 | 312 | 313 | 336,000 |
| 1984/09/27 | 316 | 320 | 312 | 312 | 264,000 |
| 1984/09/26 | 316 | 320 | 314 | 319 | 319,000 |
| 1984/09/25 | 317 | 317 | 310 | 315 | 169,000 |
| 1984/09/22 | 309 | 312 | 308 | 309 | 194,000 |
| 1984/09/21 | 317 | 317 | 312 | 312 | 135,000 |
| 1984/09/20 | 318 | 320 | 315 | 316 | 99,000 |
| 1984/09/19 | 320 | 323 | 318 | 318 | 132,000 |
| 1984/09/18 | 324 | 325 | 321 | 325 | 221,000 |
| 1984/09/17 | 326 | 326 | 323 | 325 | 230,000 |
| 1984/09/14 | 327 | 329 | 321 | 325 | 548,000 |
| 1984/09/13 | 322 | 328 | 320 | 326 | 399,000 |
| 1984/09/12 | 320 | 322 | 317 | 317 | 354,000 |
| 1984/09/11 | 315 | 315 | 311 | 315 | 175,000 |
| 1984/09/10 | 308 | 315 | 308 | 311 | 149,000 |
| 1984/09/07 | 308 | 312 | 308 | 308 | 280,000 |
| 1984/09/06 | 312 | 312 | 307 | 308 | 157,000 |
| 1984/09/05 | 307 | 312 | 307 | 307 | 381,000 |
| 1984/09/04 | 310 | 313 | 307 | 309 | 219,000 |
| 1984/09/03 | 311 | 314 | 310 | 310 | 106,000 |
| 1984/09/01 | 309 | 315 | 308 | 315 | 246,000 |
| 1984/08/31 | 308 | 310 | 307 | 308 | 224,000 |
| 1984/08/30 | 308 | 309 | 307 | 307 | 213,000 |
| 1984/08/29 | 308 | 312 | 307 | 308 | 251,000 |
| 1984/08/28 | 310 | 310 | 307 | 309 | 441,000 |
| 1984/08/27 | 317 | 317 | 307 | 307 | 459,000 |
| 1984/08/25 | 312 | 319 | 310 | 312 | 151,000 |
| 1984/08/24 | 319 | 319 | 310 | 311 | 249,000 |
| 1984/08/23 | 306 | 324 | 306 | 324 | 504,000 |
| 1984/08/22 | 310 | 313 | 306 | 306 | 381,000 |
| 1984/08/21 | 310 | 315 | 310 | 315 | 315,000 |
| 1984/08/20 | 315 | 315 | 310 | 310 | 352,000 |
| 1984/08/18 | 311 | 315 | 311 | 311 | 82,000 |
| 1984/08/17 | 318 | 318 | 311 | 312 | 357,000 |
| 1984/08/16 | 315 | 316 | 314 | 315 | 390,000 |
| 1984/08/15 | 316 | 318 | 315 | 315 | 184,000 |
| 1984/08/14 | 315 | 320 | 315 | 315 | 154,000 |
| 1984/08/13 | 320 | 321 | 314 | 314 | 204,000 |
| 1984/08/10 | 320 | 325 | 312 | 315 | 299,000 |
| 1984/08/09 | 320 | 325 | 315 | 315 | 264,000 |
| 1984/08/08 | 316 | 322 | 315 | 319 | 254,000 |
| 1984/08/07 | 325 | 325 | 311 | 311 | 376,000 |
| 1984/08/06 | 324 | 325 | 315 | 325 | 385,000 |
| 1984/08/04 | 319 | 320 | 311 | 319 | 701,000 |
| 1984/08/03 | 319 | 328 | 314 | 322 | 1,259,000 |
| 1984/08/02 | 338 | 348 | 323 | 324 | 1,756,000 |
| 1984/08/01 | 363 | 367 | 335 | 342 | 3,283,000 |
| 1984/07/31 | 382 | 382 | 354 | 358 | 11,717,999 |
| 1984/07/30 | 313 | 368 | 313 | 362 | 9,559,000 |
| 1984/07/28 | 307 | 315 | 307 | 308 | 297,000 |
| 1984/07/27 | 313 | 314 | 306 | 310 | 223,000 |
| 1984/07/26 | 310 | 310 | 301 | 301 | 371,000 |
| 1984/07/25 | 297 | 300 | 290 | 290 | 443,000 |
| 1984/07/24 | 293 | 300 | 291 | 299 | 311,000 |
| 1984/07/23 | 304 | 306 | 295 | 296 | 317,000 |
| 1984/07/21 | 305 | 309 | 304 | 308 | 205,000 |
| 1984/07/20 | 317 | 320 | 307 | 309 | 366,000 |
| 1984/07/19 | 316 | 325 | 315 | 317 | 533,000 |
| 1984/07/18 | 321 | 323 | 317 | 317 | 603,000 |
| 1984/07/17 | 330 | 330 | 319 | 320 | 1,906,000 |
| 1984/07/16 | 335 | 337 | 329 | 330 | 1,410,000 |
| 1984/07/13 | 326 | 335 | 317 | 335 | 2,327,000 |
| 1984/07/12 | 336 | 340 | 327 | 328 | 3,057,000 |
| 1984/07/11 | 326 | 342 | 323 | 341 | 6,406,000 |
| 1984/07/10 | 334 | 335 | 321 | 321 | 2,470,000 |
| 1984/07/09 | 330 | 335 | 327 | 330 | 2,917,000 |
| 1984/07/07 | 330 | 331 | 325 | 330 | 2,409,000 |
| 1984/07/06 | 322 | 327 | 318 | 326 | 3,369,000 |
| 1984/07/05 | 315 | 325 | 315 | 325 | 772,000 |
| 1984/07/04 | 321 | 322 | 315 | 320 | 1,091,000 |
| 1984/07/03 | 324 | 324 | 317 | 322 | 1,037,000 |
| 1984/07/02 | 329 | 331 | 321 | 321 | 2,979,000 |
| 1984/06/30 | 320 | 329 | 317 | 325 | 2,394,000 |
| 1984/06/29 | 308 | 323 | 306 | 315 | 2,955,000 |
| 1984/06/28 | 306 | 315 | 303 | 303 | 2,077,000 |
| 1984/06/27 | 295 | 307 | 291 | 305 | 1,358,000 |
| 1984/06/26 | 285 | 299 | 285 | 290 | 194,000 |
| 1984/06/25 | 285 | 290 | 285 | 285 | 259,000 |
| 1984/06/23 | 290 | 300 | 290 | 290 | 166,000 |
| 1984/06/22 | 290 | 295 | 290 | 294 | 150,000 |
| 1984/06/21 | 300 | 301 | 295 | 297 | 225,000 |
| 1984/06/20 | 300 | 304 | 298 | 300 | 612,000 |
| 1984/06/19 | 285 | 303 | 285 | 297 | 464,000 |
| 1984/06/18 | 279 | 284 | 276 | 280 | 210,000 |
| 1984/06/16 | 285 | 285 | 278 | 280 | 179,000 |
| 1984/06/15 | 280 | 289 | 280 | 287 | 168,000 |
| 1984/06/14 | 292 | 295 | 290 | 290 | 178,000 |
| 1984/06/13 | 295 | 300 | 291 | 291 | 231,000 |
| 1984/06/12 | 298 | 301 | 295 | 295 | 383,000 |
| 1984/06/11 | 298 | 300 | 295 | 295 | 125,000 |
| 1984/06/08 | 294 | 300 | 294 | 299 | 413,000 |
| 1984/06/07 | 299 | 302 | 292 | 292 | 1,171,000 |
| 1984/06/06 | 295 | 295 | 291 | 294 | 242,000 |
| 1984/06/05 | 295 | 300 | 293 | 294 | 371,000 |
| 1984/06/04 | 294 | 304 | 291 | 292 | 637,000 |
| 1984/06/02 | 288 | 290 | 288 | 289 | 205,000 |
| 1984/06/01 | 289 | 290 | 284 | 288 | 188,000 |
| 1984/05/31 | 294 | 295 | 279 | 290 | 379,000 |
| 1984/05/30 | 285 | 294 | 285 | 291 | 463,000 |
| 1984/05/29 | 273 | 290 | 273 | 281 | 323,000 |
| 1984/05/28 | 276 | 279 | 273 | 275 | 230,000 |
| 1984/05/26 | 279 | 281 | 278 | 278 | 186,000 |
| 1984/05/25 | 289 | 289 | 285 | 286 | 241,000 |
| 1984/05/24 | 284 | 295 | 279 | 290 | 491,000 |
| 1984/05/23 | 270 | 273 | 268 | 269 | 220,000 |
| 1984/05/22 | 275 | 278 | 265 | 273 | 270,000 |
| 1984/05/21 | 280 | 285 | 278 | 280 | 140,000 |
| 1984/05/19 | 280 | 284 | 278 | 281 | 192,000 |
| 1984/05/18 | 280 | 285 | 280 | 285 | 273,000 |
| 1984/05/17 | 292 | 293 | 285 | 286 | 339,000 |
| 1984/05/16 | 292 | 298 | 291 | 293 | 308,000 |
| 1984/05/15 | 286 | 300 | 286 | 291 | 468,000 |
| 1984/05/14 | 300 | 300 | 286 | 286 | 438,000 |
| 1984/05/11 | 301 | 305 | 300 | 300 | 376,000 |
| 1984/05/10 | 305 | 310 | 301 | 301 | 501,000 |
| 1984/05/09 | 306 | 310 | 301 | 301 | 446,000 |
| 1984/05/08 | 307 | 309 | 305 | 306 | 416,000 |
| 1984/05/07 | 312 | 314 | 307 | 307 | 410,000 |
| 1984/05/04 | 317 | 318 | 311 | 312 | 425,000 |
| 1984/05/02 | 315 | 318 | 313 | 318 | 621,000 |
| 1984/05/01 | 318 | 320 | 315 | 315 | 620,000 |
| 1984/04/28 | 320 | 323 | 315 | 318 | 513,000 |
| 1984/04/27 | 327 | 328 | 320 | 320 | 1,899,000 |
| 1984/04/26 | 329 | 332 | 321 | 322 | 4,274,000 |
| 1984/04/25 | 317 | 331 | 316 | 325 | 8,236,000 |
| 1984/04/24 | 321 | 322 | 312 | 317 | 1,680,000 |
| 1984/04/23 | 318 | 322 | 316 | 319 | 1,634,000 |
| 1984/04/21 | 315 | 320 | 313 | 315 | 990,000 |
| 1984/04/20 | 307 | 314 | 305 | 314 | 802,000 |
| 1984/04/19 | 321 | 321 | 305 | 305 | 1,944,000 |
| 1984/04/18 | 316 | 325 | 316 | 322 | 5,185,000 |
| 1984/04/17 | 319 | 323 | 311 | 315 | 2,041,000 |
| 1984/04/16 | 315 | 319 | 311 | 314 | 1,325,000 |
| 1984/04/13 | 319 | 325 | 307 | 307 | 8,461,000 |
| 1984/04/12 | 307 | 319 | 303 | 315 | 5,225,000 |
| 1984/04/11 | 310 | 317 | 305 | 307 | 8,204,000 |
| 1984/04/10 | 297 | 310 | 281 | 310 | 3,188,000 |
| 1984/04/09 | 286 | 299 | 286 | 295 | 1,259,000 |
| 1984/04/07 | 295 | 300 | 285 | 290 | 1,003,000 |
| 1984/04/06 | 300 | 313 | 295 | 303 | 10,765,999 |
| 1984/04/05 | 294 | 315 | 294 | 305 | 14,729,999 |
| 1984/04/04 | 258 | 288 | 258 | 285 | 10,148,999 |
| 1984/04/03 | 257 | 258 | 256 | 256 | 678,000 |
| 1984/04/02 | 257 | 258 | 254 | 257 | 318,000 |
| 1984/03/31 | 259 | 260 | 255 | 255 | 586,000 |
| 1984/03/30 | 249 | 259 | 249 | 257 | 816,000 |
| 1984/03/29 | 247 | 248 | 245 | 248 | 122,000 |
| 1984/03/28 | 250 | 250 | 241 | 243 | 350,000 |
| 1984/03/27 | 241 | 247 | 240 | 247 | 243,000 |
| 1984/03/26 | 237 | 244 | 237 | 240 | 250,000 |
| 1984/03/24 | 236 | 238 | 236 | 237 | 373,000 |
| 1984/03/23 | 236 | 238 | 235 | 237 | 427,000 |
| 1984/03/22 | 235 | 236 | 234 | 236 | 442,000 |
| 1984/03/21 | 237 | 237 | 236 | 236 | 359,000 |
| 1984/03/19 | 238 | 239 | 238 | 238 | 235,000 |
| 1984/03/17 | 240 | 243 | 237 | 237 | 1,064,000 |
| 1984/03/16 | 242 | 245 | 242 | 244 | 203,000 |
| 1984/03/15 | 239 | 245 | 237 | 241 | 481,000 |
| 1984/03/14 | 237 | 238 | 236 | 237 | 150,000 |
| 1984/03/13 | 236 | 237 | 236 | 236 | 86,000 |
| 1984/03/12 | 235 | 237 | 235 | 235 | 70,000 |
| 1984/03/09 | 237 | 237 | 233 | 235 | 182,000 |
| 1984/03/08 | 236 | 237 | 235 | 236 | 49,000 |
| 1984/03/07 | 232 | 235 | 232 | 235 | 195,000 |
| 1984/03/06 | 236 | 236 | 232 | 232 | 504,000 |
| 1984/03/05 | 237 | 237 | 236 | 236 | 146,000 |
| 1984/03/03 | 237 | 237 | 236 | 237 | 75,000 |
| 1984/03/02 | 237 | 237 | 236 | 237 | 96,000 |
| 1984/03/01 | 237 | 237 | 236 | 237 | 187,000 |
| 1984/02/29 | 237 | 240 | 236 | 236 | 192,000 |
| 1984/02/28 | 237 | 237 | 236 | 237 | 303,000 |
| 1984/02/27 | 238 | 238 | 237 | 237 | 31,000 |
| 1984/02/25 | 238 | 240 | 236 | 240 | 151,000 |
| 1984/02/24 | 237 | 237 | 236 | 237 | 171,000 |
| 1984/02/23 | 237 | 237 | 236 | 236 | 180,000 |
| 1984/02/22 | 237 | 238 | 236 | 237 | 258,000 |
| 1984/02/21 | 237 | 237 | 236 | 237 | 238,000 |
| 1984/02/20 | 238 | 238 | 236 | 236 | 117,000 |
| 1984/02/18 | 236 | 240 | 236 | 238 | 233,000 |
| 1984/02/17 | 238 | 238 | 237 | 237 | 240,000 |
| 1984/02/16 | 238 | 239 | 238 | 238 | 154,000 |
| 1984/02/15 | 239 | 239 | 239 | 239 | 47,000 |
| 1984/02/14 | 240 | 240 | 238 | 240 | 104,000 |
| 1984/02/13 | 240 | 241 | 240 | 240 | 45,000 |
| 1984/02/10 | 241 | 241 | 240 | 240 | 115,000 |
| 1984/02/09 | 243 | 243 | 242 | 242 | 107,000 |
| 1984/02/08 | 245 | 245 | 242 | 243 | 98,000 |
| 1984/02/07 | 243 | 245 | 242 | 245 | 158,000 |
| 1984/02/06 | 242 | 243 | 241 | 242 | 237,000 |
| 1984/02/04 | 243 | 243 | 242 | 242 | 87,000 |
| 1984/02/03 | 242 | 243 | 242 | 243 | 112,000 |
| 1984/02/02 | 244 | 245 | 243 | 243 | 193,000 |
| 1984/02/01 | 246 | 247 | 244 | 244 | 660,000 |
| 1984/01/31 | 250 | 253 | 247 | 248 | 86,000 |
| 1984/01/30 | 252 | 252 | 246 | 247 | 280,000 |
| 1984/01/28 | 250 | 256 | 246 | 247 | 106,000 |
| 1984/01/27 | 253 | 257 | 252 | 252 | 74,000 |
| 1984/01/26 | 256 | 257 | 253 | 254 | 147,000 |
| 1984/01/25 | 255 | 256 | 254 | 255 | 262,000 |
| 1984/01/24 | 257 | 257 | 255 | 255 | 199,000 |
| 1984/01/23 | 253 | 257 | 252 | 257 | 118,000 |
| 1984/01/21 | 254 | 257 | 252 | 252 | 145,000 |
| 1984/01/20 | 258 | 258 | 254 | 255 | 133,000 |
| 1984/01/19 | 257 | 259 | 255 | 258 | 155,000 |
| 1984/01/18 | 265 | 265 | 252 | 252 | 547,000 |
| 1984/01/17 | 268 | 270 | 266 | 266 | 735,000 |
| 1984/01/13 | 266 | 274 | 264 | 265 | 3,185,000 |
| 1984/01/12 | 262 | 263 | 256 | 263 | 1,616,000 |
| 1984/01/11 | 255 | 262 | 254 | 262 | 886,000 |
| 1984/01/10 | 260 | 260 | 253 | 253 | 443,000 |
| 1984/01/09 | 255 | 255 | 251 | 254 | 218,000 |
| 1984/01/07 | 251 | 256 | 251 | 256 | 262,000 |
| 1984/01/06 | 250 | 253 | 250 | 250 | 229,000 |
| 1984/01/05 | 251 | 253 | 250 | 250 | 227,000 |
| 1984/01/04 | 251 | 254 | 250 | 250 | 106,000 |