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 |
|---|---|---|---|---|---|
| 1991/12/30 | 738 | 763 | 729 | 763 | 197,000 |
| 1991/12/27 | 739 | 739 | 728 | 728 | 123,000 |
| 1991/12/26 | 730 | 739 | 726 | 726 | 249,000 |
| 1991/12/25 | 719 | 747 | 719 | 726 | 240,000 |
| 1991/12/24 | 730 | 736 | 700 | 709 | 254,000 |
| 1991/12/20 | 703 | 737 | 703 | 722 | 117,000 |
| 1991/12/19 | 713 | 723 | 702 | 702 | 127,000 |
| 1991/12/18 | 730 | 745 | 721 | 743 | 146,000 |
| 1991/12/17 | 725 | 739 | 723 | 731 | 139,000 |
| 1991/12/16 | 725 | 725 | 710 | 725 | 207,000 |
| 1991/12/13 | 728 | 738 | 702 | 728 | 1,631,000 |
| 1991/12/12 | 685 | 703 | 685 | 688 | 785,000 |
| 1991/12/11 | 724 | 724 | 680 | 690 | 550,000 |
| 1991/12/10 | 740 | 740 | 726 | 728 | 308,000 |
| 1991/12/09 | 730 | 746 | 730 | 746 | 66,000 |
| 1991/12/06 | 750 | 755 | 742 | 746 | 128,000 |
| 1991/12/05 | 755 | 755 | 751 | 752 | 134,000 |
| 1991/12/04 | 745 | 759 | 742 | 758 | 175,000 |
| 1991/12/03 | 744 | 752 | 743 | 747 | 327,000 |
| 1991/12/02 | 742 | 758 | 741 | 743 | 154,000 |
| 1991/11/29 | 761 | 761 | 751 | 761 | 144,000 |
| 1991/11/28 | 776 | 776 | 760 | 761 | 143,000 |
| 1991/11/27 | 786 | 786 | 780 | 780 | 116,000 |
| 1991/11/26 | 766 | 786 | 763 | 780 | 144,000 |
| 1991/11/25 | 766 | 767 | 755 | 766 | 101,000 |
| 1991/11/22 | 766 | 777 | 766 | 766 | 109,000 |
| 1991/11/21 | 786 | 786 | 766 | 773 | 99,000 |
| 1991/11/20 | 757 | 787 | 757 | 766 | 169,000 |
| 1991/11/19 | 801 | 801 | 766 | 767 | 236,000 |
| 1991/11/18 | 785 | 789 | 781 | 781 | 276,000 |
| 1991/11/15 | 807 | 810 | 797 | 810 | 246,000 |
| 1991/11/14 | 792 | 800 | 787 | 797 | 119,000 |
| 1991/11/13 | 805 | 810 | 797 | 800 | 268,000 |
| 1991/11/12 | 790 | 809 | 782 | 807 | 339,000 |
| 1991/11/11 | 788 | 796 | 780 | 796 | 134,000 |
| 1991/11/08 | 804 | 808 | 795 | 808 | 262,000 |
| 1991/11/07 | 803 | 808 | 800 | 800 | 225,000 |
| 1991/11/06 | 808 | 809 | 801 | 809 | 145,000 |
| 1991/11/05 | 813 | 821 | 807 | 810 | 181,000 |
| 1991/11/01 | 825 | 833 | 815 | 823 | 211,000 |
| 1991/10/31 | 836 | 839 | 824 | 835 | 616,000 |
| 1991/10/30 | 835 | 838 | 832 | 835 | 728,000 |
| 1991/10/29 | 835 | 835 | 825 | 830 | 500,000 |
| 1991/10/28 | 824 | 835 | 824 | 825 | 221,000 |
| 1991/10/25 | 815 | 825 | 815 | 823 | 248,000 |
| 1991/10/24 | 827 | 835 | 825 | 825 | 314,000 |
| 1991/10/23 | 810 | 827 | 810 | 827 | 304,000 |
| 1991/10/22 | 821 | 825 | 818 | 820 | 432,000 |
| 1991/10/21 | 840 | 840 | 825 | 838 | 426,000 |
| 1991/10/18 | 826 | 835 | 816 | 834 | 611,000 |
| 1991/10/17 | 810 | 833 | 810 | 833 | 345,000 |
| 1991/10/16 | 790 | 840 | 789 | 840 | 946,000 |
| 1991/10/15 | 786 | 790 | 777 | 782 | 665,000 |
| 1991/10/14 | 793 | 800 | 786 | 786 | 383,000 |
| 1991/10/11 | 811 | 812 | 801 | 803 | 315,000 |
| 1991/10/09 | 830 | 840 | 815 | 839 | 391,000 |
| 1991/10/08 | 811 | 831 | 811 | 823 | 239,000 |
| 1991/10/07 | 845 | 845 | 831 | 831 | 269,000 |
| 1991/10/04 | 835 | 840 | 820 | 840 | 310,000 |
| 1991/10/03 | 829 | 846 | 810 | 834 | 485,000 |
| 1991/10/02 | 820 | 834 | 817 | 830 | 315,000 |
| 1991/10/01 | 809 | 838 | 809 | 835 | 740,000 |
| 1991/09/30 | 790 | 809 | 787 | 809 | 216,000 |
| 1991/09/27 | 805 | 812 | 795 | 799 | 392,000 |
| 1991/09/26 | 801 | 805 | 796 | 805 | 369,000 |
| 1991/09/25 | 805 | 810 | 791 | 801 | 303,000 |
| 1991/09/24 | 805 | 809 | 802 | 803 | 370,000 |
| 1991/09/20 | 810 | 819 | 798 | 798 | 616,000 |
| 1991/09/19 | 780 | 823 | 780 | 790 | 1,573,000 |
| 1991/09/18 | 782 | 800 | 780 | 783 | 397,000 |
| 1991/09/17 | 810 | 810 | 792 | 802 | 688,000 |
| 1991/09/13 | 791 | 804 | 786 | 804 | 3,006,000 |
| 1991/09/12 | 757 | 785 | 757 | 781 | 802,000 |
| 1991/09/11 | 768 | 784 | 766 | 766 | 683,000 |
| 1991/09/10 | 790 | 790 | 771 | 772 | 452,000 |
| 1991/09/09 | 794 | 806 | 785 | 788 | 1,154,000 |
| 1991/09/06 | 762 | 799 | 762 | 784 | 1,284,000 |
| 1991/09/05 | 762 | 776 | 760 | 772 | 590,000 |
| 1991/09/04 | 765 | 780 | 765 | 780 | 372,000 |
| 1991/09/03 | 790 | 790 | 765 | 775 | 301,000 |
| 1991/09/02 | 766 | 794 | 766 | 790 | 681,000 |
| 1991/08/30 | 749 | 766 | 748 | 766 | 195,000 |
| 1991/08/29 | 735 | 758 | 735 | 755 | 106,000 |
| 1991/08/28 | 729 | 730 | 721 | 725 | 252,000 |
| 1991/08/27 | 712 | 724 | 710 | 719 | 152,000 |
| 1991/08/26 | 740 | 742 | 722 | 722 | 292,000 |
| 1991/08/23 | 786 | 790 | 759 | 760 | 289,000 |
| 1991/08/22 | 795 | 800 | 790 | 793 | 353,000 |
| 1991/08/21 | 763 | 779 | 763 | 775 | 367,000 |
| 1991/08/20 | 753 | 776 | 731 | 759 | 252,000 |
| 1991/08/19 | 772 | 779 | 763 | 763 | 326,000 |
| 1991/08/16 | 773 | 791 | 772 | 772 | 292,000 |
| 1991/08/15 | 790 | 795 | 773 | 773 | 362,000 |
| 1991/08/14 | 775 | 790 | 774 | 790 | 198,000 |
| 1991/08/13 | 775 | 788 | 760 | 771 | 189,000 |
| 1991/08/12 | 790 | 795 | 771 | 790 | 363,000 |
| 1991/08/09 | 789 | 795 | 782 | 792 | 256,000 |
| 1991/08/08 | 785 | 790 | 780 | 790 | 223,000 |
| 1991/08/07 | 789 | 789 | 780 | 780 | 133,000 |
| 1991/08/06 | 788 | 788 | 779 | 779 | 88,000 |
| 1991/08/05 | 790 | 790 | 776 | 780 | 151,000 |
| 1991/08/02 | 770 | 786 | 766 | 780 | 308,000 |
| 1991/08/01 | 780 | 790 | 752 | 770 | 336,000 |
| 1991/07/31 | 795 | 799 | 782 | 799 | 503,000 |
| 1991/07/30 | 799 | 803 | 782 | 800 | 402,000 |
| 1991/07/29 | 790 | 800 | 790 | 799 | 141,000 |
| 1991/07/26 | 785 | 795 | 770 | 790 | 388,000 |
| 1991/07/25 | 780 | 789 | 770 | 785 | 275,000 |
| 1991/07/24 | 761 | 786 | 761 | 778 | 207,000 |
| 1991/07/23 | 757 | 768 | 755 | 758 | 177,000 |
| 1991/07/22 | 764 | 772 | 757 | 757 | 330,000 |
| 1991/07/19 | 758 | 779 | 751 | 764 | 225,000 |
| 1991/07/18 | 751 | 758 | 751 | 758 | 198,000 |
| 1991/07/17 | 765 | 766 | 758 | 758 | 232,000 |
| 1991/07/16 | 760 | 769 | 753 | 765 | 288,000 |
| 1991/07/15 | 751 | 751 | 748 | 750 | 223,000 |
| 1991/07/12 | 742 | 744 | 740 | 742 | 154,000 |
| 1991/07/11 | 726 | 742 | 725 | 742 | 261,000 |
| 1991/07/10 | 746 | 750 | 740 | 742 | 222,000 |
| 1991/07/09 | 716 | 765 | 705 | 745 | 427,000 |
| 1991/07/08 | 733 | 733 | 701 | 702 | 283,000 |
| 1991/07/05 | 745 | 745 | 732 | 733 | 244,000 |
| 1991/07/04 | 740 | 750 | 732 | 745 | 400,000 |
| 1991/07/03 | 755 | 755 | 750 | 755 | 244,000 |
| 1991/07/02 | 772 | 780 | 752 | 755 | 376,000 |
| 1991/07/01 | 772 | 790 | 768 | 780 | 549,000 |
| 1991/06/28 | 779 | 779 | 759 | 759 | 209,000 |
| 1991/06/27 | 769 | 772 | 750 | 769 | 317,000 |
| 1991/06/26 | 774 | 778 | 769 | 773 | 463,000 |
| 1991/06/25 | 770 | 771 | 757 | 771 | 298,000 |
| 1991/06/24 | 788 | 788 | 771 | 772 | 234,000 |
| 1991/06/21 | 775 | 788 | 769 | 788 | 428,000 |
| 1991/06/20 | 767 | 780 | 767 | 777 | 333,000 |
| 1991/06/19 | 770 | 773 | 760 | 769 | 374,000 |
| 1991/06/18 | 776 | 778 | 770 | 770 | 444,000 |
| 1991/06/17 | 772 | 780 | 765 | 780 | 340,000 |
| 1991/06/14 | 780 | 789 | 780 | 789 | 2,244,000 |
| 1991/06/13 | 787 | 788 | 780 | 785 | 257,000 |
| 1991/06/12 | 790 | 793 | 785 | 788 | 398,000 |
| 1991/06/11 | 787 | 797 | 787 | 790 | 297,000 |
| 1991/06/10 | 806 | 806 | 785 | 787 | 388,000 |
| 1991/06/07 | 810 | 816 | 808 | 816 | 262,000 |
| 1991/06/06 | 824 | 824 | 804 | 810 | 368,000 |
| 1991/06/05 | 833 | 842 | 822 | 823 | 714,000 |
| 1991/06/04 | 852 | 862 | 850 | 862 | 427,000 |
| 1991/06/03 | 877 | 887 | 862 | 862 | 220,000 |
| 1991/05/31 | 880 | 888 | 880 | 887 | 348,000 |
| 1991/05/30 | 875 | 882 | 871 | 880 | 411,000 |
| 1991/05/29 | 874 | 875 | 861 | 872 | 238,000 |
| 1991/05/28 | 865 | 865 | 851 | 864 | 132,000 |
| 1991/05/27 | 875 | 875 | 855 | 855 | 378,000 |
| 1991/05/24 | 876 | 876 | 851 | 868 | 595,000 |
| 1991/05/23 | 872 | 875 | 861 | 874 | 331,000 |
| 1991/05/22 | 870 | 875 | 870 | 872 | 252,000 |
| 1991/05/21 | 855 | 870 | 855 | 870 | 191,000 |
| 1991/05/20 | 875 | 875 | 860 | 874 | 91,000 |
| 1991/05/17 | 868 | 868 | 861 | 865 | 132,000 |
| 1991/05/16 | 850 | 860 | 848 | 856 | 205,000 |
| 1991/05/15 | 860 | 866 | 848 | 850 | 180,000 |
| 1991/05/14 | 870 | 870 | 855 | 870 | 164,000 |
| 1991/05/13 | 845 | 870 | 845 | 860 | 147,000 |
| 1991/05/10 | 860 | 860 | 840 | 853 | 268,000 |
| 1991/05/09 | 850 | 860 | 835 | 860 | 327,000 |
| 1991/05/08 | 859 | 859 | 839 | 852 | 202,000 |
| 1991/05/07 | 857 | 864 | 842 | 849 | 114,000 |
| 1991/05/02 | 866 | 871 | 856 | 856 | 181,000 |
| 1991/05/01 | 877 | 877 | 860 | 860 | 122,000 |
| 1991/04/30 | 866 | 866 | 850 | 860 | 223,000 |
| 1991/04/26 | 865 | 865 | 840 | 846 | 399,000 |
| 1991/04/25 | 861 | 870 | 855 | 855 | 253,000 |
| 1991/04/24 | 880 | 885 | 870 | 870 | 308,000 |
| 1991/04/23 | 860 | 890 | 855 | 880 | 551,000 |
| 1991/04/22 | 861 | 869 | 855 | 860 | 131,000 |
| 1991/04/19 | 869 | 869 | 851 | 851 | 100,000 |
| 1991/04/18 | 869 | 870 | 851 | 860 | 207,000 |
| 1991/04/17 | 860 | 870 | 859 | 869 | 270,000 |
| 1991/04/16 | 859 | 864 | 858 | 858 | 270,000 |
| 1991/04/15 | 859 | 870 | 859 | 861 | 169,000 |
| 1991/04/12 | 856 | 859 | 850 | 859 | 162,000 |
| 1991/04/11 | 852 | 864 | 849 | 860 | 233,000 |
| 1991/04/10 | 851 | 862 | 851 | 851 | 135,000 |
| 1991/04/09 | 859 | 869 | 857 | 865 | 277,000 |
| 1991/04/08 | 881 | 888 | 869 | 869 | 205,000 |
| 1991/04/05 | 870 | 889 | 866 | 889 | 370,000 |
| 1991/04/04 | 865 | 875 | 865 | 874 | 130,000 |
| 1991/04/03 | 880 | 888 | 860 | 875 | 375,000 |
| 1991/04/02 | 868 | 875 | 861 | 874 | 252,000 |
| 1991/04/01 | 870 | 875 | 856 | 858 | 242,000 |
| 1991/03/29 | 885 | 885 | 869 | 875 | 366,000 |
| 1991/03/28 | 857 | 891 | 840 | 875 | 358,000 |
| 1991/03/27 | 896 | 910 | 865 | 865 | 989,000 |
| 1991/03/26 | 887 | 902 | 881 | 896 | 435,000 |
| 1991/03/25 | 870 | 880 | 870 | 879 | 5,494,000 |
| 1991/03/22 | 884 | 888 | 865 | 866 | 5,566,000 |
| 1991/03/20 | 882 | 890 | 876 | 876 | 559,000 |
| 1991/03/19 | 895 | 895 | 881 | 890 | 4,732,000 |
| 1991/03/18 | 893 | 902 | 885 | 885 | 4,657,000 |
| 1991/03/15 | 885 | 900 | 883 | 883 | 554,000 |
| 1991/03/14 | 871 | 875 | 870 | 875 | 404,000 |
| 1991/03/13 | 884 | 884 | 864 | 870 | 759,000 |
| 1991/03/12 | 887 | 900 | 879 | 888 | 1,949,000 |
| 1991/03/11 | 869 | 890 | 869 | 890 | 1,039,000 |
| 1991/03/08 | 869 | 869 | 850 | 867 | 1,578,000 |
| 1991/03/07 | 853 | 860 | 850 | 859 | 278,000 |
| 1991/03/06 | 855 | 858 | 829 | 855 | 616,000 |
| 1991/03/05 | 834 | 843 | 825 | 825 | 608,000 |
| 1991/03/04 | 845 | 850 | 825 | 844 | 245,000 |
| 1991/03/01 | 843 | 858 | 840 | 840 | 363,000 |
| 1991/02/28 | 850 | 860 | 848 | 859 | 488,000 |
| 1991/02/27 | 829 | 840 | 829 | 838 | 224,000 |
| 1991/02/26 | 860 | 860 | 848 | 848 | 507,000 |
| 1991/02/25 | 830 | 845 | 825 | 840 | 356,000 |
| 1991/02/22 | 863 | 876 | 832 | 840 | 918,000 |
| 1991/02/21 | 835 | 855 | 835 | 855 | 562,000 |
| 1991/02/20 | 843 | 853 | 835 | 845 | 323,000 |
| 1991/02/19 | 857 | 857 | 827 | 853 | 679,000 |
| 1991/02/18 | 860 | 860 | 848 | 857 | 684,000 |
| 1991/02/15 | 835 | 845 | 833 | 843 | 690,000 |
| 1991/02/14 | 845 | 849 | 835 | 848 | 427,000 |
| 1991/02/13 | 839 | 854 | 835 | 836 | 675,000 |
| 1991/02/12 | 826 | 835 | 814 | 835 | 676,000 |
| 1991/02/08 | 776 | 806 | 776 | 806 | 364,000 |
| 1991/02/07 | 785 | 785 | 769 | 780 | 198,000 |
| 1991/02/06 | 771 | 780 | 771 | 775 | 304,000 |
| 1991/02/05 | 761 | 761 | 746 | 761 | 181,000 |
| 1991/02/04 | 747 | 759 | 746 | 746 | 91,000 |
| 1991/02/01 | 738 | 755 | 738 | 746 | 260,000 |
| 1991/01/31 | 761 | 776 | 748 | 758 | 316,000 |
| 1991/01/30 | 760 | 768 | 750 | 761 | 181,000 |
| 1991/01/29 | 771 | 779 | 770 | 770 | 268,000 |
| 1991/01/28 | 776 | 779 | 759 | 770 | 207,000 |
| 1991/01/25 | 800 | 810 | 765 | 775 | 303,000 |
| 1991/01/24 | 797 | 805 | 780 | 800 | 336,000 |
| 1991/01/23 | 799 | 800 | 769 | 794 | 303,000 |
| 1991/01/22 | 805 | 815 | 790 | 800 | 340,000 |
| 1991/01/21 | 795 | 810 | 795 | 805 | 383,000 |
| 1991/01/18 | 823 | 840 | 780 | 820 | 899,000 |
| 1991/01/17 | 775 | 823 | 775 | 815 | 213,000 |
| 1991/01/16 | 759 | 805 | 745 | 795 | 155,000 |
| 1991/01/14 | 785 | 819 | 785 | 819 | 130,000 |
| 1991/01/11 | 787 | 805 | 785 | 805 | 377,000 |
| 1991/01/10 | 775 | 790 | 775 | 785 | 283,000 |
| 1991/01/09 | 763 | 805 | 763 | 805 | 177,000 |
| 1991/01/08 | 785 | 785 | 765 | 770 | 164,000 |
| 1991/01/07 | 785 | 799 | 780 | 785 | 219,000 |
| 1991/01/04 | 791 | 805 | 791 | 805 | 125,000 |