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
1987/12/28 821 845 821 840 385,000
1987/12/26 854 865 846 846 494,000
1987/12/25 876 879 843 855 860,000
1987/12/24 870 909 865 866 1,080,000
1987/12/23 866 869 852 869 418,000
1987/12/22 875 875 865 867 273,000
1987/12/21 895 895 860 871 468,000
1987/12/18 906 912 875 889 2,595,000
1987/12/17 883 907 873 904 3,421,000
1987/12/16 852 873 852 863 1,185,000
1987/12/15 870 875 850 850 860,000
1987/12/14 851 865 851 860 450,000
1987/12/11 853 863 851 851 915,000
1987/12/10 849 870 843 863 814,000
1987/12/09 849 855 840 840 720,000
1987/12/08 820 845 820 845 199,000
1987/12/07 830 833 819 825 213,000
1987/12/05 815 829 815 829 172,000
1987/12/04 829 829 813 815 265,000
1987/12/03 811 825 811 823 380,000
1987/12/02 826 835 815 820 324,000
1987/12/01 816 828 816 825 143,000
1987/11/30 830 843 830 830 564,000
1987/11/28 834 843 834 843 236,000
1987/11/27 840 844 830 844 580,000
1987/11/26 851 851 834 850 342,000
1987/11/25 834 851 824 850 418,000
1987/11/24 804 820 801 816 441,000
1987/11/20 810 818 800 814 228,000
1987/11/19 850 850 819 820 277,000
1987/11/18 800 840 800 835 157,000
1987/11/17 812 822 800 800 300,000
1987/11/16 807 823 807 811 288,000
1987/11/13 822 834 800 805 888,000
1987/11/12 815 830 781 810 376,000
1987/11/11 810 815 782 810 752,000
1987/11/10 820 825 801 811 953,000
1987/11/09 821 829 821 823 166,000
1987/11/07 830 830 819 821 171,000
1987/11/06 821 830 819 830 458,000
1987/11/05 849 849 820 820 383,000
1987/11/04 843 850 839 845 311,000
1987/11/02 845 853 837 850 261,000
1987/10/31 830 850 830 835 278,000
1987/10/30 821 835 819 825 1,230,000
1987/10/29 823 833 820 821 409,000
1987/10/28 842 855 820 830 789,000
1987/10/27 825 840 820 820 643,000
1987/10/26 851 860 820 825 530,000
1987/10/24 861 874 851 851 646,000
1987/10/23 880 888 870 870 1,254,000
1987/10/22 895 928 891 891 1,575,000
1987/10/21 875 900 875 885 1,068,000
1987/10/20 845 845 845 845 157,000
1987/10/19 926 955 926 945 382,000
1987/10/16 965 965 935 936 540,000
1987/10/15 965 975 960 960 302,000
1987/10/14 985 985 965 970 335,000
1987/10/13 951 980 951 980 420,000
1987/10/12 970 970 960 970 458,000
1987/10/09 951 999 948 960 594,000
1987/10/08 969 969 945 945 1,093,000
1987/10/07 955 965 949 949 739,000
1987/10/06 976 976 960 975 1,131,000
1987/10/05 980 980 970 974 190,000
1987/10/03 961 978 961 965 96,000
1987/10/02 980 985 960 970 312,000
1987/10/01 983 989 958 958 841,000
1987/09/30 1,000 1,010 975 993 2,499,000
1987/09/29 975 1,010 970 1,000 1,591,000
1987/09/28 965 965 950 965 513,000
1987/09/26 960 979 948 948 953,000
1987/09/25 951 959 930 941 1,536,000
1987/09/24 976 980 951 952 1,247,000
1987/09/22 961 980 961 970 565,000
1987/09/21 995 995 970 970 518,000
1987/09/18 985 1,000 976 985 843,000
1987/09/17 985 985 970 976 537,000
1987/09/16 990 992 975 985 630,000
1987/09/14 1,000 1,000 985 999 659,000
1987/09/11 995 1,000 980 980 956,000
1987/09/10 1,010 1,020 990 991 802,000
1987/09/09 1,040 1,050 1,000 1,020 2,116,000
1987/09/08 1,060 1,080 1,030 1,030 14,830,000
1987/09/07 1,040 1,070 1,020 1,040 13,089,000
1987/09/05 1,060 1,070 1,000 1,000 8,531,000
1987/09/04 979 1,040 979 1,040 7,821,000
1987/09/03 970 990 970 975 1,353,000
1987/09/02 1,020 1,020 990 990 3,144,000
1987/09/01 986 1,030 986 1,020 9,132,000
1987/08/31 966 985 966 976 1,375,000
1987/08/29 975 975 961 973 751,000
1987/08/28 989 991 957 975 2,672,000
1987/08/27 975 1,010 970 981 5,733,000
1987/08/26 925 970 925 970 3,040,000
1987/08/25 920 923 911 922 320,000
1987/08/24 924 924 910 920 230,000
1987/08/22 920 929 910 920 340,000
1987/08/21 906 925 901 921 397,000
1987/08/20 891 905 891 896 503,000
1987/08/19 890 905 887 895 216,000
1987/08/18 890 895 885 885 202,000
1987/08/17 899 900 885 893 248,000
1987/08/14 915 920 895 909 425,000
1987/08/13 925 935 920 920 562,000
1987/08/12 923 930 915 925 818,000
1987/08/11 910 920 907 920 841,000
1987/08/10 900 900 891 896 288,000
1987/08/07 880 899 880 886 253,000
1987/08/06 845 880 840 869 917,000
1987/08/05 835 850 835 846 318,000
1987/08/04 840 840 830 835 288,000
1987/08/03 850 850 830 840 747,000
1987/08/01 855 855 840 850 791,000
1987/07/31 890 898 851 860 833,000
1987/07/30 886 890 871 871 477,000
1987/07/29 890 898 880 890 668,000
1987/07/28 870 890 870 889 390,000
1987/07/27 870 875 865 869 256,000
1987/07/25 870 870 860 863 246,000
1987/07/24 845 880 845 870 748,000
1987/07/23 845 845 800 834 756,000
1987/07/22 870 875 830 840 513,000
1987/07/21 870 889 870 880 480,000
1987/07/20 908 918 900 900 260,000
1987/07/17 929 930 911 918 393,000
1987/07/16 926 935 919 919 373,000
1987/07/15 931 939 925 925 226,000
1987/07/14 950 960 935 935 339,000
1987/07/13 926 940 925 940 511,000
1987/07/10 915 930 910 925 452,000
1987/07/09 920 920 905 908 246,000
1987/07/08 916 930 909 909 184,000
1987/07/07 921 929 905 920 341,000
1987/07/06 934 935 920 921 380,000
1987/07/04 945 950 939 940 182,000
1987/07/03 965 965 945 950 619,000
1987/07/02 930 945 930 945 988,000
1987/07/01 930 940 915 930 1,074,000
1987/06/30 940 950 926 940 516,000
1987/06/29 961 969 940 950 497,000
1987/06/27 965 971 951 960 502,000
1987/06/26 987 987 969 972 775,000
1987/06/25 1,000 1,000 985 990 537,000
1987/06/24 980 985 960 962 768,000
1987/06/23 986 1,000 980 980 998,000
1987/06/22 1,030 1,030 985 996 654,000
1987/06/19 1,040 1,040 1,010 1,010 1,185,000
1987/06/18 1,040 1,040 1,000 1,020 1,657,000
1987/06/17 1,050 1,060 1,020 1,030 2,550,000
1987/06/16 1,050 1,060 1,040 1,050 1,991,000
1987/06/15 1,050 1,060 1,030 1,050 3,304,000
1987/06/12 1,030 1,050 1,020 1,050 6,752,000
1987/06/11 1,040 1,050 1,010 1,010 6,132,000
1987/06/10 999 1,030 990 1,020 5,277,000
1987/06/09 1,000 1,000 975 981 888,000
1987/06/08 1,010 1,020 998 1,000 1,972,000
1987/06/06 989 1,010 989 1,010 2,208,000
1987/06/05 1,000 1,000 970 979 2,456,000
1987/06/04 954 1,010 954 993 3,306,000
1987/06/03 950 953 941 941 839,000
1987/06/02 950 960 947 949 928,000
1987/06/01 950 960 948 952 590,000
1987/05/30 950 963 930 930 475,000
1987/05/29 945 954 940 940 735,000
1987/05/28 936 949 930 937 661,000
1987/05/27 926 945 926 926 942,000
1987/05/26 950 960 942 946 735,000
1987/05/25 955 970 941 948 506,000
1987/05/23 931 950 931 950 386,000
1987/05/22 935 954 931 940 853,000
1987/05/21 923 939 923 925 793,000
1987/05/20 930 933 890 913 1,112,000
1987/05/19 960 971 935 935 867,000
1987/05/18 995 995 961 961 786,000
1987/05/15 996 1,020 985 985 2,917,000
1987/05/14 990 992 976 976 1,489,000
1987/05/13 1,030 1,030 975 982 9,715,000
1987/05/12 986 1,020 977 1,000 10,002,000
1987/05/11 990 990 976 976 2,929,000
1987/05/08 971 991 970 980 8,619,000
1987/05/07 972 976 960 965 2,391,000
1987/05/06 985 985 950 952 1,957,000
1987/05/02 935 979 933 977 3,503,000
1987/05/01 934 938 921 933 3,734,000
1987/04/30 905 910 875 894 1,423,000
1987/04/28 910 919 860 895 1,535,000
1987/04/27 970 970 924 924 3,349,000
1987/04/25 955 958 949 956 3,392,000
1987/04/24 969 985 955 958 13,864,000
1987/04/23 914 950 914 937 8,315,000
1987/04/22 890 908 888 905 1,661,000
1987/04/21 890 910 880 888 1,501,000
1987/04/20 901 905 889 889 2,022,000
1987/04/17 910 916 900 900 1,195,000
1987/04/16 908 910 898 900 5,192,000
1987/04/15 915 917 890 891 681,000
1987/04/14 895 930 895 925 830,000
1987/04/13 930 940 890 910 1,114,000
1987/04/10 925 950 911 930 2,203,000
1987/04/09 983 990 931 935 2,815,000
1987/04/08 980 1,010 980 993 4,723,000
1987/04/07 979 1,020 979 990 17,749,000
1987/04/06 935 1,000 935 980 20,906,000
1987/04/04 900 945 900 945 14,226,000
1987/04/03 850 900 849 895 16,963,000
1987/04/02 802 850 800 849 4,695,000
1987/04/01 760 782 740 782 612,000
1987/03/31 730 765 725 765 592,000
1987/03/30 762 770 750 750 271,000
1987/03/28 775 775 765 772 261,000
1987/03/27 770 785 755 775 1,218,000
1987/03/26 766 775 759 765 1,022,000
1987/03/25 771 779 755 765 1,075,000
1987/03/24 786 794 770 780 560,000
1987/03/23 783 795 783 785 336,000
1987/03/20 792 797 780 780 588,000
1987/03/19 800 803 790 790 1,464,000
1987/03/18 815 820 795 795 1,012,000
1987/03/17 808 810 796 810 808,000
1987/03/16 800 808 798 800 262,000
1987/03/13 811 814 803 810 783,000
1987/03/12 810 814 802 813 1,882,000
1987/03/11 805 810 800 800 2,289,000
1987/03/10 810 814 794 795 604,000
1987/03/09 820 825 805 815 589,000
1987/03/07 805 820 805 820 528,000
1987/03/06 835 835 812 815 3,098,000
1987/03/05 823 835 810 818 5,419,000
1987/03/04 809 820 790 795 1,263,000
1987/03/03 825 832 800 805 1,544,000
1987/03/02 838 850 820 825 2,534,000
1987/02/28 811 840 810 838 6,486,000
1987/02/27 790 810 787 808 1,958,000
1987/02/26 785 815 785 800 4,177,000
1987/02/25 749 784 749 781 2,022,000
1987/02/24 745 751 731 740 510,000
1987/02/23 760 763 745 755 434,000
1987/02/20 760 764 750 755 533,000
1987/02/19 765 774 756 760 1,125,000
1987/02/18 770 775 751 765 1,289,000
1987/02/17 755 775 755 767 576,000
1987/02/16 752 762 750 756 261,000
1987/02/13 770 775 762 762 755,000
1987/02/12 775 784 775 778 562,000
1987/02/10 769 786 769 785 1,127,000
1987/02/09 785 785 770 775 239,000
1987/02/07 780 785 775 780 447,000
1987/02/06 774 795 773 795 1,038,000
1987/02/05 770 773 766 773 455,000
1987/02/04 770 774 768 770 436,000
1987/02/03 789 789 760 768 330,000
1987/02/02 784 794 775 780 377,000
1987/01/31 805 807 793 794 418,000
1987/01/30 801 821 801 808 2,620,000
1987/01/29 778 800 778 799 1,312,000
1987/01/28 790 803 780 786 1,877,000
1987/01/28 1 -> 1.05 分割
1987/01/27 846 846 836 837 2,632,000
1987/01/26 850 850 831 836 1,519,000
1987/01/24 826 850 822 850 3,659,000
1987/01/23 819 819 810 816 1,747,000
1987/01/22 800 819 798 805 2,199,000
1987/01/21 795 797 790 797 1,162,000
1987/01/20 794 799 789 790 1,109,000
1987/01/19 790 795 776 785 846,000
1987/01/16 789 789 782 782 550,000
1987/01/14 790 790 781 789 1,346,000
1987/01/13 781 789 779 780 489,000
1987/01/12 798 798 781 790 685,000
1987/01/09 800 802 788 792 1,795,000
1987/01/08 775 790 774 790 1,126,000
1987/01/07 775 775 768 775 755,000
1987/01/06 784 787 772 776 909,000
1987/01/05 764 780 761 780 381,000

このページの先頭へ