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 |
|---|---|---|---|---|---|
| 1985/12/28 | 470 | 479 | 470 | 471 | 247,000 |
| 1985/12/27 | 471 | 478 | 465 | 467 | 420,000 |
| 1985/12/26 | 482 | 485 | 478 | 478 | 611,000 |
| 1985/12/25 | 481 | 482 | 478 | 482 | 451,000 |
| 1985/12/24 | 480 | 484 | 478 | 480 | 162,000 |
| 1985/12/23 | 461 | 480 | 461 | 478 | 145,000 |
| 1985/12/21 | 483 | 483 | 455 | 456 | 160,000 |
| 1985/12/20 | 477 | 479 | 475 | 479 | 214,000 |
| 1985/12/19 | 474 | 480 | 471 | 475 | 565,000 |
| 1985/12/18 | 476 | 476 | 471 | 475 | 129,000 |
| 1985/12/17 | 479 | 479 | 471 | 471 | 180,000 |
| 1985/12/16 | 469 | 475 | 463 | 474 | 248,000 |
| 1985/12/13 | 455 | 460 | 455 | 460 | 762,000 |
| 1985/12/12 | 460 | 460 | 455 | 455 | 464,000 |
| 1985/12/11 | 453 | 463 | 450 | 455 | 277,000 |
| 1985/12/10 | 450 | 453 | 445 | 448 | 164,000 |
| 1985/12/09 | 455 | 459 | 453 | 453 | 603,000 |
| 1985/12/07 | 453 | 457 | 452 | 455 | 251,000 |
| 1985/12/06 | 468 | 468 | 457 | 457 | 294,000 |
| 1985/12/05 | 469 | 469 | 465 | 465 | 194,000 |
| 1985/12/04 | 462 | 470 | 460 | 466 | 177,000 |
| 1985/12/03 | 468 | 470 | 464 | 464 | 427,000 |
| 1985/12/02 | 462 | 464 | 462 | 463 | 139,000 |
| 1985/11/30 | 461 | 475 | 460 | 460 | 74,000 |
| 1985/11/29 | 470 | 470 | 460 | 460 | 78,000 |
| 1985/11/28 | 461 | 467 | 460 | 467 | 389,000 |
| 1985/11/27 | 454 | 470 | 454 | 460 | 179,000 |
| 1985/11/26 | 450 | 458 | 448 | 450 | 313,000 |
| 1985/11/25 | 450 | 451 | 448 | 450 | 457,000 |
| 1985/11/22 | 455 | 455 | 448 | 450 | 488,000 |
| 1985/11/21 | 458 | 459 | 447 | 451 | 655,000 |
| 1985/11/20 | 460 | 463 | 451 | 456 | 1,044,000 |
| 1985/11/19 | 468 | 470 | 463 | 465 | 245,000 |
| 1985/11/18 | 470 | 471 | 467 | 468 | 93,000 |
| 1985/11/16 | 469 | 475 | 468 | 469 | 67,000 |
| 1985/11/15 | 469 | 474 | 466 | 466 | 182,000 |
| 1985/11/14 | 475 | 477 | 465 | 470 | 243,000 |
| 1985/11/13 | 476 | 488 | 476 | 476 | 99,000 |
| 1985/11/12 | 491 | 496 | 475 | 479 | 696,000 |
| 1985/11/11 | 499 | 500 | 489 | 489 | 363,000 |
| 1985/11/08 | 499 | 503 | 485 | 489 | 630,000 |
| 1985/11/07 | 499 | 499 | 490 | 493 | 566,000 |
| 1985/11/06 | 477 | 489 | 475 | 489 | 1,184,000 |
| 1985/11/05 | 477 | 477 | 475 | 477 | 134,000 |
| 1985/11/02 | 475 | 476 | 472 | 475 | 85,000 |
| 1985/11/01 | 477 | 480 | 471 | 475 | 322,000 |
| 1985/10/31 | 475 | 476 | 470 | 475 | 190,000 |
| 1985/10/30 | 477 | 477 | 470 | 475 | 152,000 |
| 1985/10/29 | 473 | 478 | 466 | 477 | 434,000 |
| 1985/10/28 | 469 | 471 | 464 | 468 | 223,000 |
| 1985/10/26 | 474 | 474 | 460 | 470 | 223,000 |
| 1985/10/25 | 485 | 489 | 476 | 476 | 235,000 |
| 1985/10/24 | 481 | 486 | 475 | 480 | 278,000 |
| 1985/10/23 | 491 | 495 | 487 | 487 | 524,000 |
| 1985/10/22 | 492 | 496 | 491 | 491 | 378,000 |
| 1985/10/21 | 491 | 495 | 491 | 492 | 126,000 |
| 1985/10/19 | 494 | 494 | 488 | 490 | 223,000 |
| 1985/10/18 | 491 | 504 | 491 | 492 | 571,000 |
| 1985/10/17 | 500 | 500 | 491 | 491 | 280,000 |
| 1985/10/16 | 504 | 507 | 497 | 498 | 665,000 |
| 1985/10/15 | 505 | 510 | 501 | 501 | 968,000 |
| 1985/10/14 | 500 | 502 | 495 | 502 | 542,000 |
| 1985/10/11 | 500 | 502 | 496 | 496 | 293,000 |
| 1985/10/09 | 501 | 504 | 498 | 500 | 725,000 |
| 1985/10/08 | 501 | 507 | 500 | 505 | 327,000 |
| 1985/10/07 | 510 | 514 | 498 | 499 | 1,003,000 |
| 1985/10/05 | 498 | 508 | 497 | 508 | 508,000 |
| 1985/10/04 | 510 | 510 | 494 | 500 | 1,152,000 |
| 1985/10/03 | 505 | 515 | 501 | 504 | 839,000 |
| 1985/10/02 | 510 | 519 | 502 | 502 | 1,310,000 |
| 1985/10/01 | 520 | 520 | 504 | 510 | 1,415,000 |
| 1985/09/30 | 524 | 530 | 516 | 528 | 2,735,000 |
| 1985/09/28 | 517 | 525 | 506 | 520 | 1,053,000 |
| 1985/09/27 | 530 | 534 | 510 | 512 | 3,940,000 |
| 1985/09/26 | 507 | 535 | 507 | 520 | 10,929,999 |
| 1985/09/25 | 488 | 508 | 482 | 507 | 4,195,000 |
| 1985/09/24 | 487 | 488 | 475 | 481 | 1,121,000 |
| 1985/09/21 | 490 | 496 | 482 | 482 | 1,841,000 |
| 1985/09/20 | 484 | 495 | 476 | 485 | 3,834,000 |
| 1985/09/19 | 457 | 475 | 456 | 475 | 1,569,000 |
| 1985/09/18 | 465 | 465 | 455 | 455 | 459,000 |
| 1985/09/17 | 462 | 467 | 456 | 465 | 546,000 |
| 1985/09/13 | 452 | 455 | 448 | 452 | 448,000 |
| 1985/09/12 | 453 | 455 | 451 | 452 | 105,000 |
| 1985/09/11 | 458 | 462 | 454 | 454 | 494,000 |
| 1985/09/10 | 451 | 467 | 451 | 463 | 324,000 |
| 1985/09/09 | 460 | 460 | 452 | 453 | 251,000 |
| 1985/09/07 | 465 | 466 | 460 | 460 | 205,000 |
| 1985/09/06 | 470 | 473 | 460 | 460 | 710,000 |
| 1985/09/05 | 470 | 475 | 468 | 470 | 596,000 |
| 1985/09/04 | 475 | 479 | 466 | 470 | 923,000 |
| 1985/09/03 | 484 | 488 | 472 | 475 | 2,341,000 |
| 1985/09/02 | 483 | 490 | 476 | 480 | 7,846,000 |
| 1985/08/31 | 464 | 483 | 462 | 480 | 4,009,000 |
| 1985/08/30 | 464 | 472 | 460 | 460 | 2,283,000 |
| 1985/08/29 | 454 | 461 | 454 | 459 | 1,486,000 |
| 1985/08/28 | 453 | 464 | 453 | 453 | 2,222,000 |
| 1985/08/27 | 458 | 463 | 453 | 453 | 675,000 |
| 1985/08/26 | 469 | 473 | 453 | 453 | 1,219,000 |
| 1985/08/24 | 465 | 472 | 463 | 469 | 1,699,000 |
| 1985/08/23 | 470 | 476 | 461 | 462 | 4,745,000 |
| 1985/08/22 | 457 | 468 | 455 | 462 | 3,148,000 |
| 1985/08/21 | 450 | 467 | 448 | 462 | 6,349,000 |
| 1985/08/20 | 444 | 449 | 440 | 444 | 505,000 |
| 1985/08/19 | 434 | 446 | 430 | 443 | 959,000 |
| 1985/08/17 | 431 | 440 | 426 | 426 | 354,000 |
| 1985/08/16 | 439 | 440 | 427 | 433 | 539,000 |
| 1985/08/15 | 426 | 434 | 425 | 429 | 315,000 |
| 1985/08/14 | 430 | 431 | 425 | 427 | 47,000 |
| 1985/08/13 | 436 | 436 | 430 | 430 | 200,000 |
| 1985/08/12 | 435 | 435 | 425 | 435 | 261,000 |
| 1985/08/09 | 430 | 440 | 430 | 440 | 203,000 |
| 1985/08/08 | 442 | 445 | 430 | 435 | 327,000 |
| 1985/08/07 | 449 | 450 | 440 | 447 | 1,406,000 |
| 1985/08/06 | 439 | 452 | 435 | 449 | 1,306,000 |
| 1985/08/05 | 450 | 453 | 437 | 442 | 1,232,000 |
| 1985/08/03 | 425 | 445 | 425 | 445 | 531,000 |
| 1985/08/02 | 429 | 430 | 420 | 429 | 456,000 |
| 1985/08/01 | 429 | 436 | 422 | 424 | 826,000 |
| 1985/07/31 | 421 | 421 | 414 | 414 | 278,000 |
| 1985/07/30 | 434 | 435 | 425 | 426 | 294,000 |
| 1985/07/29 | 419 | 438 | 419 | 435 | 465,000 |
| 1985/07/27 | 411 | 423 | 411 | 423 | 342,000 |
| 1985/07/26 | 416 | 420 | 410 | 414 | 373,000 |
| 1985/07/25 | 425 | 425 | 418 | 418 | 304,000 |
| 1985/07/24 | 420 | 424 | 420 | 424 | 224,000 |
| 1985/07/23 | 417 | 424 | 417 | 420 | 236,000 |
| 1985/07/22 | 420 | 420 | 416 | 419 | 112,000 |
| 1985/07/20 | 421 | 425 | 416 | 420 | 56,000 |
| 1985/07/19 | 420 | 427 | 416 | 416 | 115,000 |
| 1985/07/18 | 429 | 429 | 419 | 420 | 232,000 |
| 1985/07/17 | 427 | 430 | 423 | 424 | 156,000 |
| 1985/07/16 | 423 | 428 | 420 | 425 | 200,000 |
| 1985/07/15 | 425 | 433 | 405 | 414 | 284,000 |
| 1985/07/12 | 433 | 435 | 426 | 430 | 499,000 |
| 1985/07/11 | 442 | 450 | 433 | 433 | 864,000 |
| 1985/07/10 | 439 | 444 | 435 | 442 | 693,000 |
| 1985/07/09 | 445 | 445 | 436 | 436 | 676,000 |
| 1985/07/08 | 445 | 454 | 440 | 440 | 1,003,000 |
| 1985/07/06 | 446 | 448 | 443 | 447 | 588,000 |
| 1985/07/05 | 450 | 458 | 447 | 448 | 3,858,000 |
| 1985/07/04 | 439 | 444 | 435 | 444 | 504,000 |
| 1985/07/03 | 438 | 447 | 435 | 436 | 721,000 |
| 1985/07/02 | 444 | 448 | 432 | 433 | 735,000 |
| 1985/07/01 | 451 | 451 | 440 | 445 | 1,702,000 |
| 1985/06/29 | 439 | 450 | 439 | 450 | 3,514,000 |
| 1985/06/28 | 437 | 441 | 431 | 436 | 1,208,000 |
| 1985/06/27 | 444 | 444 | 426 | 440 | 1,529,000 |
| 1985/06/26 | 435 | 448 | 428 | 440 | 7,058,000 |
| 1985/06/25 | 414 | 434 | 414 | 430 | 1,748,000 |
| 1985/06/24 | 410 | 415 | 408 | 412 | 367,000 |
| 1985/06/22 | 410 | 410 | 404 | 405 | 223,000 |
| 1985/06/21 | 410 | 410 | 408 | 410 | 226,000 |
| 1985/06/20 | 411 | 411 | 406 | 410 | 520,000 |
| 1985/06/19 | 417 | 426 | 408 | 409 | 913,000 |
| 1985/06/18 | 413 | 420 | 412 | 417 | 190,000 |
| 1985/06/17 | 414 | 418 | 411 | 418 | 264,000 |
| 1985/06/15 | 407 | 412 | 407 | 411 | 150,000 |
| 1985/06/14 | 412 | 412 | 406 | 407 | 271,000 |
| 1985/06/13 | 411 | 415 | 409 | 412 | 240,000 |
| 1985/06/12 | 422 | 422 | 415 | 415 | 296,000 |
| 1985/06/11 | 407 | 415 | 407 | 415 | 425,000 |
| 1985/06/10 | 413 | 413 | 406 | 406 | 413,000 |
| 1985/06/07 | 415 | 419 | 410 | 411 | 461,000 |
| 1985/06/06 | 425 | 425 | 415 | 415 | 632,000 |
| 1985/06/05 | 412 | 425 | 410 | 425 | 470,000 |
| 1985/06/04 | 407 | 412 | 406 | 407 | 513,000 |
| 1985/06/03 | 425 | 425 | 410 | 412 | 894,000 |
| 1985/06/01 | 420 | 420 | 413 | 420 | 736,000 |
| 1985/05/31 | 418 | 418 | 408 | 410 | 413,000 |
| 1985/05/30 | 424 | 430 | 416 | 417 | 1,100,000 |
| 1985/05/29 | 440 | 442 | 428 | 429 | 7,126,000 |
| 1985/05/28 | 419 | 435 | 411 | 435 | 4,220,000 |
| 1985/05/27 | 410 | 420 | 406 | 419 | 3,411,000 |
| 1985/05/25 | 406 | 406 | 402 | 405 | 1,455,000 |
| 1985/05/24 | 388 | 391 | 385 | 386 | 246,000 |
| 1985/05/23 | 390 | 390 | 381 | 385 | 291,000 |
| 1985/05/22 | 397 | 398 | 388 | 393 | 264,000 |
| 1985/05/21 | 385 | 398 | 382 | 398 | 429,000 |
| 1985/05/20 | 383 | 387 | 382 | 383 | 97,000 |
| 1985/05/18 | 381 | 384 | 380 | 380 | 198,000 |
| 1985/05/17 | 381 | 384 | 379 | 384 | 427,000 |
| 1985/05/16 | 381 | 385 | 380 | 385 | 157,000 |
| 1985/05/15 | 385 | 387 | 381 | 381 | 221,000 |
| 1985/05/14 | 387 | 388 | 382 | 388 | 161,000 |
| 1985/05/13 | 382 | 390 | 382 | 382 | 138,000 |
| 1985/05/10 | 382 | 388 | 381 | 381 | 207,000 |
| 1985/05/09 | 385 | 389 | 383 | 383 | 172,000 |
| 1985/05/08 | 385 | 391 | 385 | 390 | 164,000 |
| 1985/05/07 | 390 | 394 | 381 | 390 | 288,000 |
| 1985/05/04 | 395 | 397 | 391 | 395 | 182,000 |
| 1985/05/02 | 395 | 395 | 390 | 394 | 210,000 |
| 1985/05/01 | 388 | 400 | 385 | 397 | 430,000 |
| 1985/04/30 | 383 | 390 | 383 | 388 | 122,000 |
| 1985/04/27 | 380 | 390 | 380 | 381 | 146,000 |
| 1985/04/26 | 380 | 385 | 380 | 380 | 450,000 |
| 1985/04/25 | 378 | 388 | 378 | 380 | 173,000 |
| 1985/04/24 | 381 | 383 | 376 | 383 | 366,000 |
| 1985/04/23 | 380 | 384 | 378 | 378 | 225,000 |
| 1985/04/22 | 381 | 388 | 381 | 384 | 126,000 |
| 1985/04/20 | 378 | 384 | 377 | 380 | 192,000 |
| 1985/04/19 | 384 | 385 | 376 | 380 | 483,000 |
| 1985/04/18 | 400 | 404 | 385 | 391 | 1,640,000 |
| 1985/04/17 | 380 | 400 | 380 | 398 | 524,000 |
| 1985/04/16 | 400 | 400 | 377 | 380 | 554,000 |
| 1985/04/15 | 398 | 403 | 398 | 399 | 346,000 |
| 1985/04/12 | 399 | 403 | 395 | 403 | 579,000 |
| 1985/04/11 | 396 | 402 | 396 | 400 | 488,000 |
| 1985/04/10 | 399 | 404 | 395 | 395 | 987,000 |
| 1985/04/09 | 405 | 407 | 398 | 399 | 932,000 |
| 1985/04/08 | 412 | 419 | 402 | 402 | 2,263,000 |
| 1985/04/06 | 395 | 409 | 393 | 409 | 737,000 |
| 1985/04/05 | 403 | 407 | 395 | 395 | 1,077,000 |
| 1985/04/04 | 410 | 414 | 401 | 404 | 2,926,000 |
| 1985/04/03 | 403 | 411 | 401 | 405 | 3,241,000 |
| 1985/04/02 | 403 | 409 | 401 | 401 | 3,885,000 |
| 1985/04/01 | 395 | 398 | 388 | 393 | 892,000 |
| 1985/03/30 | 387 | 390 | 385 | 390 | 163,000 |
| 1985/03/29 | 395 | 395 | 384 | 386 | 725,000 |
| 1985/03/28 | 388 | 397 | 388 | 395 | 2,008,000 |
| 1985/03/27 | 371 | 385 | 365 | 373 | 1,020,000 |
| 1985/03/26 | 378 | 379 | 375 | 376 | 583,000 |
| 1985/03/25 | 385 | 386 | 378 | 378 | 481,000 |
| 1985/03/23 | 380 | 385 | 380 | 385 | 153,000 |
| 1985/03/22 | 385 | 390 | 380 | 380 | 395,000 |
| 1985/03/20 | 381 | 386 | 381 | 385 | 2,142,000 |
| 1985/03/19 | 382 | 383 | 380 | 381 | 510,000 |
| 1985/03/18 | 381 | 385 | 380 | 380 | 465,000 |
| 1985/03/16 | 382 | 385 | 380 | 383 | 175,000 |
| 1985/03/15 | 380 | 386 | 379 | 386 | 679,000 |
| 1985/03/14 | 385 | 388 | 378 | 380 | 404,000 |
| 1985/03/13 | 388 | 392 | 383 | 383 | 650,000 |
| 1985/03/12 | 390 | 390 | 385 | 386 | 534,000 |
| 1985/03/11 | 391 | 401 | 387 | 392 | 1,782,000 |
| 1985/03/08 | 393 | 393 | 382 | 386 | 1,572,000 |
| 1985/03/07 | 400 | 405 | 395 | 396 | 4,516,000 |
| 1985/03/06 | 390 | 407 | 390 | 400 | 15,620,999 |
| 1985/03/05 | 364 | 384 | 360 | 383 | 1,844,000 |
| 1985/03/04 | 350 | 362 | 350 | 354 | 409,000 |
| 1985/03/02 | 348 | 350 | 348 | 350 | 277,000 |
| 1985/03/01 | 348 | 350 | 347 | 348 | 360,000 |
| 1985/02/28 | 350 | 355 | 348 | 350 | 306,000 |
| 1985/02/27 | 350 | 353 | 347 | 350 | 219,000 |
| 1985/02/26 | 351 | 351 | 346 | 350 | 289,000 |
| 1985/02/25 | 353 | 359 | 350 | 351 | 209,000 |
| 1985/02/23 | 351 | 356 | 350 | 355 | 189,000 |
| 1985/02/22 | 353 | 358 | 351 | 351 | 338,000 |
| 1985/02/21 | 353 | 355 | 351 | 351 | 180,000 |
| 1985/02/20 | 356 | 360 | 353 | 353 | 279,000 |
| 1985/02/19 | 359 | 362 | 355 | 355 | 229,000 |
| 1985/02/18 | 368 | 368 | 359 | 359 | 378,000 |
| 1985/02/16 | 364 | 368 | 358 | 368 | 249,000 |
| 1985/02/15 | 354 | 361 | 354 | 358 | 459,000 |
| 1985/02/14 | 355 | 357 | 353 | 353 | 190,000 |
| 1985/02/13 | 353 | 359 | 353 | 354 | 268,000 |
| 1985/02/12 | 361 | 364 | 360 | 360 | 320,000 |
| 1985/02/08 | 364 | 369 | 363 | 363 | 190,000 |
| 1985/02/07 | 363 | 370 | 362 | 368 | 254,000 |
| 1985/02/06 | 355 | 365 | 355 | 355 | 431,000 |
| 1985/02/05 | 365 | 365 | 352 | 352 | 610,000 |
| 1985/02/04 | 380 | 380 | 361 | 361 | 765,000 |
| 1985/02/02 | 380 | 386 | 375 | 380 | 837,000 |
| 1985/02/01 | 389 | 392 | 380 | 380 | 1,856,000 |
| 1985/01/31 | 393 | 397 | 385 | 386 | 4,763,000 |
| 1985/01/30 | 372 | 390 | 371 | 390 | 5,441,000 |
| 1985/01/29 | 373 | 373 | 368 | 370 | 756,000 |
| 1985/01/28 | 374 | 374 | 369 | 370 | 465,000 |
| 1985/01/26 | 372 | 374 | 368 | 374 | 489,000 |
| 1985/01/25 | 374 | 374 | 366 | 370 | 763,000 |
| 1985/01/24 | 375 | 378 | 371 | 371 | 2,120,000 |
| 1985/01/23 | 366 | 375 | 365 | 375 | 2,486,000 |
| 1985/01/22 | 365 | 374 | 364 | 366 | 2,861,000 |
| 1985/01/21 | 365 | 367 | 362 | 364 | 1,703,000 |
| 1985/01/19 | 364 | 367 | 362 | 365 | 1,096,000 |
| 1985/01/18 | 355 | 365 | 355 | 359 | 1,466,000 |
| 1985/01/17 | 352 | 358 | 351 | 353 | 360,000 |
| 1985/01/16 | 359 | 360 | 354 | 355 | 669,000 |
| 1985/01/14 | 360 | 360 | 356 | 356 | 484,000 |
| 1985/01/11 | 357 | 363 | 355 | 360 | 1,375,000 |
| 1985/01/10 | 365 | 366 | 354 | 354 | 1,758,000 |
| 1985/01/09 | 350 | 369 | 348 | 366 | 4,666,000 |
| 1985/01/08 | 349 | 350 | 347 | 347 | 841,000 |
| 1985/01/07 | 348 | 351 | 342 | 342 | 1,677,000 |
| 1985/01/05 | 346 | 353 | 345 | 351 | 1,177,000 |
| 1985/01/04 | 340 | 345 | 335 | 345 | 173,000 |