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 |
|---|---|---|---|---|---|
| 1990/12/28 | 786 | 791 | 776 | 791 | 135,000 |
| 1990/12/27 | 785 | 801 | 770 | 776 | 419,000 |
| 1990/12/26 | 781 | 785 | 781 | 785 | 173,000 |
| 1990/12/25 | 794 | 800 | 788 | 788 | 191,000 |
| 1990/12/21 | 801 | 825 | 801 | 804 | 266,000 |
| 1990/12/20 | 838 | 845 | 821 | 821 | 488,000 |
| 1990/12/19 | 830 | 849 | 820 | 848 | 699,000 |
| 1990/12/18 | 800 | 825 | 800 | 820 | 473,000 |
| 1990/12/17 | 800 | 810 | 800 | 800 | 155,000 |
| 1990/12/14 | 823 | 833 | 814 | 820 | 1,732,000 |
| 1990/12/13 | 841 | 845 | 829 | 843 | 923,000 |
| 1990/12/12 | 810 | 839 | 805 | 830 | 5,509,000 |
| 1990/12/11 | 790 | 820 | 780 | 810 | 446,000 |
| 1990/12/10 | 800 | 820 | 780 | 798 | 518,000 |
| 1990/12/07 | 755 | 780 | 753 | 771 | 424,000 |
| 1990/12/06 | 748 | 750 | 738 | 750 | 295,000 |
| 1990/12/05 | 750 | 750 | 725 | 748 | 306,000 |
| 1990/12/04 | 730 | 741 | 730 | 740 | 228,000 |
| 1990/12/03 | 745 | 765 | 745 | 755 | 253,000 |
| 1990/11/30 | 745 | 770 | 745 | 755 | 254,000 |
| 1990/11/29 | 760 | 780 | 750 | 780 | 132,000 |
| 1990/11/28 | 785 | 800 | 780 | 793 | 284,000 |
| 1990/11/27 | 779 | 785 | 769 | 785 | 200,000 |
| 1990/11/26 | 770 | 780 | 765 | 779 | 209,000 |
| 1990/11/22 | 750 | 770 | 750 | 770 | 345,000 |
| 1990/11/21 | 770 | 770 | 755 | 755 | 222,000 |
| 1990/11/20 | 780 | 780 | 760 | 770 | 184,000 |
| 1990/11/19 | 770 | 785 | 763 | 780 | 443,000 |
| 1990/11/16 | 801 | 801 | 780 | 780 | 2,200,000 |
| 1990/11/15 | 803 | 803 | 790 | 800 | 2,267,000 |
| 1990/11/14 | 780 | 797 | 762 | 795 | 237,000 |
| 1990/11/13 | 787 | 800 | 772 | 789 | 312,000 |
| 1990/11/09 | 762 | 767 | 731 | 767 | 200,000 |
| 1990/11/08 | 752 | 772 | 750 | 772 | 166,000 |
| 1990/11/07 | 763 | 772 | 761 | 772 | 143,000 |
| 1990/11/06 | 789 | 805 | 775 | 776 | 245,000 |
| 1990/11/05 | 781 | 800 | 781 | 799 | 122,000 |
| 1990/11/02 | 780 | 800 | 763 | 770 | 169,000 |
| 1990/11/01 | 810 | 810 | 780 | 790 | 295,000 |
| 1990/10/31 | 820 | 830 | 820 | 827 | 193,000 |
| 1990/10/30 | 831 | 831 | 811 | 830 | 109,000 |
| 1990/10/29 | 815 | 860 | 815 | 841 | 174,000 |
| 1990/10/26 | 840 | 840 | 815 | 821 | 182,000 |
| 1990/10/25 | 832 | 863 | 832 | 850 | 143,000 |
| 1990/10/24 | 812 | 832 | 812 | 832 | 441,000 |
| 1990/10/23 | 860 | 860 | 850 | 852 | 350,000 |
| 1990/10/22 | 826 | 863 | 825 | 850 | 640,000 |
| 1990/10/19 | 826 | 840 | 820 | 825 | 491,000 |
| 1990/10/18 | 785 | 835 | 785 | 834 | 594,000 |
| 1990/10/17 | 788 | 788 | 760 | 775 | 659,000 |
| 1990/10/16 | 788 | 799 | 770 | 798 | 459,000 |
| 1990/10/15 | 755 | 788 | 755 | 788 | 159,000 |
| 1990/10/12 | 736 | 755 | 735 | 745 | 225,000 |
| 1990/10/11 | 770 | 773 | 737 | 737 | 385,000 |
| 1990/10/09 | 770 | 785 | 770 | 778 | 324,000 |
| 1990/10/08 | 750 | 770 | 749 | 769 | 259,000 |
| 1990/10/05 | 730 | 745 | 730 | 740 | 345,000 |
| 1990/10/04 | 747 | 748 | 730 | 731 | 252,000 |
| 1990/10/03 | 770 | 770 | 750 | 750 | 437,000 |
| 1990/10/02 | 770 | 770 | 770 | 770 | 360,000 |
| 1990/10/01 | 685 | 690 | 630 | 650 | 442,000 |
| 1990/09/28 | 704 | 708 | 655 | 690 | 711,000 |
| 1990/09/27 | 732 | 732 | 700 | 700 | 410,000 |
| 1990/09/26 | 770 | 770 | 732 | 732 | 219,000 |
| 1990/09/25 | 757 | 762 | 740 | 760 | 145,000 |
| 1990/09/21 | 740 | 755 | 732 | 750 | 347,000 |
| 1990/09/20 | 785 | 785 | 745 | 765 | 279,000 |
| 1990/09/19 | 770 | 790 | 761 | 785 | 166,000 |
| 1990/09/18 | 784 | 790 | 760 | 760 | 275,000 |
| 1990/09/17 | 800 | 800 | 781 | 790 | 268,000 |
| 1990/09/14 | 781 | 800 | 781 | 800 | 765,000 |
| 1990/09/13 | 795 | 820 | 786 | 795 | 457,000 |
| 1990/09/12 | 785 | 795 | 780 | 785 | 449,000 |
| 1990/09/11 | 795 | 800 | 780 | 795 | 325,000 |
| 1990/09/10 | 765 | 790 | 765 | 785 | 314,000 |
| 1990/09/07 | 755 | 760 | 750 | 755 | 319,000 |
| 1990/09/06 | 790 | 790 | 765 | 765 | 276,000 |
| 1990/09/05 | 782 | 790 | 779 | 780 | 328,000 |
| 1990/09/04 | 800 | 800 | 780 | 782 | 183,000 |
| 1990/09/03 | 810 | 810 | 800 | 800 | 183,000 |
| 1990/08/31 | 799 | 820 | 776 | 800 | 353,000 |
| 1990/08/30 | 785 | 808 | 770 | 800 | 339,000 |
| 1990/08/29 | 800 | 800 | 770 | 770 | 361,000 |
| 1990/08/28 | 830 | 848 | 806 | 806 | 432,000 |
| 1990/08/27 | 770 | 805 | 765 | 805 | 308,000 |
| 1990/08/24 | 760 | 809 | 740 | 760 | 568,000 |
| 1990/08/23 | 813 | 829 | 770 | 770 | 634,000 |
| 1990/08/22 | 856 | 860 | 813 | 840 | 520,000 |
| 1990/08/21 | 890 | 890 | 860 | 860 | 282,000 |
| 1990/08/20 | 875 | 900 | 860 | 870 | 274,000 |
| 1990/08/17 | 881 | 890 | 860 | 860 | 205,000 |
| 1990/08/16 | 910 | 910 | 885 | 899 | 379,000 |
| 1990/08/15 | 884 | 911 | 878 | 910 | 447,000 |
| 1990/08/14 | 867 | 880 | 850 | 864 | 411,000 |
| 1990/08/13 | 905 | 905 | 850 | 860 | 335,000 |
| 1990/08/10 | 912 | 919 | 900 | 900 | 298,000 |
| 1990/08/09 | 945 | 945 | 911 | 911 | 492,000 |
| 1990/08/08 | 916 | 945 | 910 | 939 | 317,000 |
| 1990/08/07 | 907 | 935 | 907 | 909 | 557,000 |
| 1990/08/06 | 935 | 969 | 931 | 947 | 345,000 |
| 1990/08/03 | 954 | 965 | 948 | 955 | 556,000 |
| 1990/08/02 | 985 | 1,000 | 980 | 984 | 287,000 |
| 1990/08/01 | 1,000 | 1,020 | 982 | 995 | 588,000 |
| 1990/07/31 | 1,000 | 1,020 | 985 | 991 | 384,000 |
| 1990/07/30 | 1,010 | 1,020 | 980 | 980 | 433,000 |
| 1990/07/27 | 1,010 | 1,040 | 998 | 1,020 | 524,000 |
| 1990/07/26 | 1,060 | 1,070 | 1,040 | 1,040 | 471,000 |
| 1990/07/25 | 1,070 | 1,080 | 1,060 | 1,060 | 280,000 |
| 1990/07/24 | 1,070 | 1,090 | 1,050 | 1,080 | 354,000 |
| 1990/07/23 | 1,090 | 1,100 | 1,090 | 1,090 | 202,000 |
| 1990/07/20 | 1,100 | 1,120 | 1,100 | 1,110 | 305,000 |
| 1990/07/19 | 1,120 | 1,120 | 1,110 | 1,120 | 389,000 |
| 1990/07/18 | 1,110 | 1,140 | 1,100 | 1,140 | 361,000 |
| 1990/07/17 | 1,100 | 1,110 | 1,090 | 1,110 | 494,000 |
| 1990/07/16 | 1,090 | 1,100 | 1,090 | 1,100 | 378,000 |
| 1990/07/13 | 1,070 | 1,090 | 1,070 | 1,090 | 393,000 |
| 1990/07/12 | 1,050 | 1,070 | 1,050 | 1,070 | 475,000 |
| 1990/07/11 | 1,020 | 1,040 | 1,020 | 1,030 | 442,000 |
| 1990/07/10 | 1,040 | 1,050 | 1,030 | 1,030 | 218,000 |
| 1990/07/09 | 1,050 | 1,050 | 1,030 | 1,050 | 412,000 |
| 1990/07/06 | 1,040 | 1,050 | 1,030 | 1,050 | 142,000 |
| 1990/07/05 | 1,050 | 1,060 | 1,040 | 1,040 | 239,000 |
| 1990/07/04 | 1,060 | 1,060 | 1,040 | 1,040 | 249,000 |
| 1990/07/03 | 1,050 | 1,060 | 1,030 | 1,050 | 217,000 |
| 1990/07/02 | 1,040 | 1,070 | 1,030 | 1,070 | 215,000 |
| 1990/06/29 | 1,060 | 1,060 | 1,040 | 1,050 | 336,000 |
| 1990/06/28 | 1,040 | 1,050 | 1,020 | 1,040 | 526,000 |
| 1990/06/27 | 1,050 | 1,050 | 1,020 | 1,040 | 659,000 |
| 1990/06/26 | 1,040 | 1,050 | 1,010 | 1,050 | 442,000 |
| 1990/06/25 | 1,040 | 1,050 | 1,020 | 1,050 | 214,000 |
| 1990/06/22 | 1,060 | 1,070 | 1,030 | 1,060 | 227,000 |
| 1990/06/21 | 1,080 | 1,090 | 1,060 | 1,070 | 312,000 |
| 1990/06/20 | 1,080 | 1,090 | 1,070 | 1,080 | 170,000 |
| 1990/06/19 | 1,090 | 1,100 | 1,070 | 1,080 | 106,000 |
| 1990/06/18 | 1,110 | 1,110 | 1,070 | 1,100 | 163,000 |
| 1990/06/15 | 1,100 | 1,110 | 1,090 | 1,100 | 639,000 |
| 1990/06/14 | 1,100 | 1,120 | 1,090 | 1,100 | 435,000 |
| 1990/06/13 | 1,090 | 1,100 | 1,080 | 1,090 | 278,000 |
| 1990/06/12 | 1,100 | 1,110 | 1,090 | 1,100 | 596,000 |
| 1990/06/11 | 1,130 | 1,130 | 1,100 | 1,100 | 448,000 |
| 1990/06/08 | 1,130 | 1,140 | 1,120 | 1,140 | 609,000 |
| 1990/06/07 | 1,110 | 1,120 | 1,100 | 1,110 | 715,000 |
| 1990/06/06 | 1,110 | 1,130 | 1,110 | 1,130 | 353,000 |
| 1990/06/05 | 1,140 | 1,140 | 1,110 | 1,110 | 486,000 |
| 1990/06/04 | 1,170 | 1,170 | 1,120 | 1,130 | 929,000 |
| 1990/06/01 | 1,190 | 1,210 | 1,180 | 1,180 | 2,745,000 |
| 1990/05/31 | 1,120 | 1,170 | 1,110 | 1,160 | 1,807,000 |
| 1990/05/30 | 1,100 | 1,120 | 1,100 | 1,100 | 799,000 |
| 1990/05/29 | 1,130 | 1,130 | 1,110 | 1,130 | 768,000 |
| 1990/05/28 | 1,120 | 1,140 | 1,100 | 1,130 | 449,000 |
| 1990/05/25 | 1,100 | 1,100 | 1,090 | 1,100 | 386,000 |
| 1990/05/24 | 1,090 | 1,110 | 1,080 | 1,100 | 629,000 |
| 1990/05/23 | 1,060 | 1,080 | 1,060 | 1,060 | 477,000 |
| 1990/05/22 | 1,060 | 1,070 | 1,050 | 1,050 | 195,000 |
| 1990/05/21 | 1,080 | 1,080 | 1,040 | 1,060 | 530,000 |
| 1990/05/18 | 1,090 | 1,090 | 1,070 | 1,070 | 427,000 |
| 1990/05/17 | 1,100 | 1,110 | 1,090 | 1,090 | 233,000 |
| 1990/05/16 | 1,110 | 1,120 | 1,100 | 1,110 | 472,000 |
| 1990/05/15 | 1,100 | 1,110 | 1,090 | 1,100 | 817,000 |
| 1990/05/14 | 1,110 | 1,120 | 1,090 | 1,090 | 832,000 |
| 1990/05/11 | 1,100 | 1,100 | 1,080 | 1,100 | 659,000 |
| 1990/05/10 | 1,100 | 1,110 | 1,080 | 1,100 | 997,000 |
| 1990/05/09 | 1,060 | 1,080 | 1,050 | 1,060 | 1,053,000 |
| 1990/05/08 | 1,050 | 1,070 | 1,040 | 1,060 | 1,512,000 |
| 1990/05/07 | 1,000 | 1,030 | 1,000 | 1,030 | 734,000 |
| 1990/05/02 | 990 | 998 | 985 | 990 | 491,000 |
| 1990/05/01 | 990 | 990 | 984 | 989 | 173,000 |
| 1990/04/27 | 981 | 1,000 | 981 | 990 | 730,000 |
| 1990/04/26 | 988 | 988 | 980 | 980 | 301,000 |
| 1990/04/25 | 975 | 989 | 975 | 980 | 394,000 |
| 1990/04/24 | 975 | 979 | 966 | 975 | 594,000 |
| 1990/04/23 | 985 | 990 | 980 | 980 | 307,000 |
| 1990/04/20 | 981 | 987 | 960 | 975 | 817,000 |
| 1990/04/19 | 965 | 971 | 955 | 971 | 779,000 |
| 1990/04/18 | 925 | 945 | 925 | 945 | 303,000 |
| 1990/04/17 | 940 | 950 | 925 | 925 | 296,000 |
| 1990/04/16 | 955 | 960 | 945 | 945 | 320,000 |
| 1990/04/13 | 965 | 965 | 951 | 955 | 315,000 |
| 1990/04/12 | 973 | 977 | 960 | 965 | 347,000 |
| 1990/04/11 | 973 | 975 | 951 | 970 | 547,000 |
| 1990/04/10 | 970 | 973 | 961 | 970 | 612,000 |
| 1990/04/09 | 960 | 978 | 960 | 975 | 1,138,000 |
| 1990/04/06 | 950 | 950 | 935 | 940 | 542,000 |
| 1990/04/05 | 916 | 926 | 915 | 925 | 452,000 |
| 1990/04/04 | 942 | 960 | 912 | 912 | 452,000 |
| 1990/04/03 | 925 | 935 | 910 | 915 | 652,000 |
| 1990/04/02 | 998 | 998 | 910 | 910 | 758,000 |
| 1990/03/30 | 1,040 | 1,040 | 998 | 1,010 | 607,000 |
| 1990/03/29 | 1,030 | 1,050 | 1,010 | 1,040 | 467,000 |
| 1990/03/28 | 1,070 | 1,080 | 1,050 | 1,070 | 337,000 |
| 1990/03/27 | 1,140 | 1,140 | 1,100 | 1,110 | 425,000 |
| 1990/03/26 | 1,060 | 1,120 | 1,050 | 1,120 | 638,000 |
| 1990/03/23 | 1,050 | 1,080 | 998 | 1,060 | 990,000 |
| 1990/03/22 | 990 | 1,040 | 990 | 1,040 | 1,730,000 |
| 1990/03/20 | 1,150 | 1,160 | 1,110 | 1,140 | 581,000 |
| 1990/03/19 | 1,180 | 1,180 | 1,130 | 1,160 | 223,000 |
| 1990/03/16 | 1,170 | 1,200 | 1,170 | 1,180 | 1,361,000 |
| 1990/03/15 | 1,140 | 1,160 | 1,140 | 1,150 | 441,000 |
| 1990/03/14 | 1,160 | 1,170 | 1,140 | 1,140 | 331,000 |
| 1990/03/13 | 1,200 | 1,220 | 1,180 | 1,180 | 493,000 |
| 1990/03/12 | 1,220 | 1,240 | 1,210 | 1,220 | 255,000 |
| 1990/03/09 | 1,260 | 1,270 | 1,230 | 1,240 | 515,000 |
| 1990/03/08 | 1,260 | 1,260 | 1,240 | 1,240 | 884,000 |
| 1990/03/07 | 1,260 | 1,280 | 1,240 | 1,260 | 954,000 |
| 1990/03/06 | 1,270 | 1,290 | 1,250 | 1,260 | 687,000 |
| 1990/03/05 | 1,270 | 1,270 | 1,220 | 1,250 | 473,000 |
| 1990/03/02 | 1,260 | 1,300 | 1,250 | 1,300 | 582,000 |
| 1990/03/01 | 1,300 | 1,300 | 1,250 | 1,300 | 629,000 |
| 1990/02/28 | 1,210 | 1,350 | 1,200 | 1,320 | 1,133,000 |
| 1990/02/27 | 1,200 | 1,220 | 1,160 | 1,200 | 719,000 |
| 1990/02/26 | 1,240 | 1,240 | 1,180 | 1,180 | 452,000 |
| 1990/02/23 | 1,290 | 1,290 | 1,250 | 1,250 | 353,000 |
| 1990/02/22 | 1,320 | 1,320 | 1,260 | 1,290 | 958,000 |
| 1990/02/21 | 1,340 | 1,340 | 1,280 | 1,280 | 425,000 |
| 1990/02/20 | 1,340 | 1,350 | 1,330 | 1,340 | 280,000 |
| 1990/02/19 | 1,360 | 1,360 | 1,340 | 1,350 | 500,000 |
| 1990/02/16 | 1,340 | 1,360 | 1,340 | 1,350 | 607,000 |
| 1990/02/15 | 1,340 | 1,340 | 1,320 | 1,330 | 755,000 |
| 1990/02/14 | 1,340 | 1,350 | 1,330 | 1,340 | 321,000 |
| 1990/02/13 | 1,340 | 1,340 | 1,330 | 1,340 | 451,000 |
| 1990/02/09 | 1,360 | 1,360 | 1,340 | 1,340 | 329,000 |
| 1990/02/08 | 1,340 | 1,370 | 1,330 | 1,360 | 498,000 |
| 1990/02/07 | 1,380 | 1,380 | 1,340 | 1,340 | 495,000 |
| 1990/02/06 | 1,380 | 1,380 | 1,360 | 1,380 | 877,000 |
| 1990/02/05 | 1,360 | 1,380 | 1,360 | 1,380 | 433,000 |
| 1990/02/02 | 1,370 | 1,370 | 1,350 | 1,360 | 485,000 |
| 1990/02/01 | 1,360 | 1,370 | 1,350 | 1,350 | 310,000 |
| 1990/01/31 | 1,350 | 1,350 | 1,330 | 1,340 | 242,000 |
| 1990/01/30 | 1,340 | 1,350 | 1,320 | 1,350 | 332,000 |
| 1990/01/29 | 1,350 | 1,350 | 1,310 | 1,310 | 456,000 |
| 1990/01/26 | 1,350 | 1,360 | 1,310 | 1,330 | 475,000 |
| 1990/01/25 | 1,370 | 1,370 | 1,350 | 1,350 | 301,000 |
| 1990/01/24 | 1,380 | 1,390 | 1,360 | 1,380 | 735,000 |
| 1990/01/23 | 1,370 | 1,400 | 1,360 | 1,390 | 847,000 |
| 1990/01/22 | 1,350 | 1,400 | 1,330 | 1,400 | 566,000 |
| 1990/01/19 | 1,340 | 1,350 | 1,300 | 1,350 | 666,000 |
| 1990/01/18 | 1,310 | 1,330 | 1,300 | 1,330 | 549,000 |
| 1990/01/17 | 1,390 | 1,390 | 1,280 | 1,280 | 758,000 |
| 1990/01/16 | 1,360 | 1,380 | 1,350 | 1,360 | 253,000 |
| 1990/01/12 | 1,370 | 1,380 | 1,360 | 1,380 | 521,000 |
| 1990/01/11 | 1,390 | 1,400 | 1,370 | 1,390 | 522,000 |
| 1990/01/10 | 1,400 | 1,400 | 1,380 | 1,380 | 460,000 |
| 1990/01/09 | 1,410 | 1,410 | 1,380 | 1,400 | 843,000 |
| 1990/01/08 | 1,430 | 1,430 | 1,420 | 1,420 | 460,000 |
| 1990/01/05 | 1,460 | 1,460 | 1,430 | 1,430 | 487,000 |
| 1990/01/04 | 1,460 | 1,470 | 1,450 | 1,460 | 158,000 |