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 |
---|---|---|---|---|---|
1992/12/30 | 679 | 690 | 678 | 682 | 267,000 |
1992/12/29 | 678 | 687 | 678 | 678 | 318,000 |
1992/12/28 | 692 | 692 | 670 | 675 | 292,000 |
1992/12/25 | 686 | 694 | 684 | 693 | 533,000 |
1992/12/24 | 689 | 694 | 685 | 686 | 416,000 |
1992/12/22 | 688 | 695 | 688 | 695 | 305,000 |
1992/12/21 | 697 | 703 | 692 | 696 | 327,000 |
1992/12/18 | 705 | 707 | 696 | 696 | 347,000 |
1992/12/17 | 690 | 704 | 690 | 696 | 462,000 |
1992/12/16 | 708 | 708 | 684 | 700 | 657,000 |
1992/12/15 | 706 | 711 | 702 | 708 | 1,331,000 |
1992/12/14 | 696 | 708 | 696 | 708 | 679,000 |
1992/12/11 | 697 | 708 | 697 | 700 | 3,992,000 |
1992/12/10 | 689 | 697 | 685 | 694 | 2,194,000 |
1992/12/09 | 677 | 689 | 675 | 685 | 977,000 |
1992/12/08 | 657 | 675 | 654 | 670 | 704,000 |
1992/12/07 | 667 | 667 | 658 | 659 | 661,000 |
1992/12/04 | 675 | 675 | 665 | 670 | 422,000 |
1992/12/03 | 681 | 681 | 675 | 675 | 498,000 |
1992/12/02 | 679 | 683 | 675 | 681 | 480,000 |
1992/12/01 | 680 | 687 | 679 | 679 | 803,000 |
1992/11/30 | 690 | 694 | 680 | 687 | 697,000 |
1992/11/27 | 686 | 693 | 684 | 690 | 763,000 |
1992/11/26 | 672 | 695 | 671 | 686 | 1,218,000 |
1992/11/25 | 674 | 686 | 671 | 676 | 687,000 |
1992/11/24 | 680 | 680 | 673 | 673 | 468,000 |
1992/11/20 | 661 | 682 | 661 | 676 | 699,000 |
1992/11/19 | 673 | 674 | 663 | 670 | 625,000 |
1992/11/18 | 644 | 671 | 644 | 660 | 455,000 |
1992/11/17 | 640 | 644 | 636 | 640 | 401,000 |
1992/11/16 | 643 | 650 | 638 | 642 | 246,000 |
1992/11/13 | 642 | 648 | 637 | 643 | 1,045,000 |
1992/11/12 | 648 | 655 | 637 | 642 | 760,000 |
1992/11/11 | 650 | 655 | 646 | 649 | 311,000 |
1992/11/10 | 646 | 656 | 646 | 650 | 675,000 |
1992/11/09 | 660 | 665 | 650 | 650 | 370,000 |
1992/11/06 | 677 | 677 | 666 | 666 | 793,000 |
1992/11/05 | 660 | 682 | 655 | 680 | 1,845,000 |
1992/11/04 | 653 | 662 | 651 | 661 | 310,000 |
1992/11/02 | 643 | 655 | 643 | 650 | 437,000 |
1992/10/30 | 664 | 670 | 651 | 651 | 833,000 |
1992/10/29 | 675 | 679 | 669 | 674 | 848,000 |
1992/10/28 | 667 | 688 | 667 | 674 | 2,307,000 |
1992/10/27 | 660 | 662 | 650 | 658 | 557,000 |
1992/10/26 | 660 | 670 | 651 | 657 | 359,000 |
1992/10/23 | 651 | 654 | 645 | 650 | 465,000 |
1992/10/22 | 650 | 666 | 650 | 657 | 1,096,000 |
1992/10/21 | 655 | 660 | 648 | 657 | 394,000 |
1992/10/20 | 650 | 661 | 640 | 645 | 411,000 |
1992/10/19 | 661 | 666 | 639 | 640 | 282,000 |
1992/10/16 | 662 | 672 | 662 | 670 | 295,000 |
1992/10/15 | 653 | 672 | 652 | 672 | 327,000 |
1992/10/14 | 665 | 669 | 653 | 653 | 529,000 |
1992/10/13 | 653 | 661 | 644 | 659 | 288,000 |
1992/10/12 | 637 | 651 | 637 | 643 | 164,000 |
1992/10/09 | 640 | 649 | 637 | 637 | 1,532,000 |
1992/10/08 | 641 | 652 | 637 | 650 | 442,000 |
1992/10/07 | 650 | 660 | 636 | 636 | 411,000 |
1992/10/06 | 641 | 650 | 633 | 650 | 481,000 |
1992/10/05 | 640 | 652 | 640 | 642 | 417,000 |
1992/10/02 | 654 | 668 | 644 | 660 | 434,000 |
1992/10/01 | 641 | 646 | 632 | 633 | 235,000 |
1992/09/30 | 651 | 655 | 640 | 640 | 265,000 |
1992/09/29 | 660 | 660 | 638 | 640 | 222,000 |
1992/09/28 | 662 | 666 | 640 | 640 | 180,000 |
1992/09/25 | 669 | 672 | 663 | 666 | 354,000 |
1992/09/24 | 667 | 669 | 658 | 669 | 654,000 |
1992/09/22 | 637 | 660 | 637 | 648 | 375,000 |
1992/09/21 | 661 | 661 | 636 | 637 | 287,000 |
1992/09/18 | 636 | 650 | 631 | 650 | 309,000 |
1992/09/17 | 645 | 657 | 641 | 650 | 261,000 |
1992/09/16 | 660 | 664 | 645 | 645 | 223,000 |
1992/09/14 | 673 | 673 | 653 | 667 | 278,000 |
1992/09/11 | 674 | 682 | 653 | 653 | 1,557,000 |
1992/09/10 | 677 | 687 | 665 | 683 | 1,330,000 |
1992/09/09 | 650 | 671 | 640 | 671 | 563,000 |
1992/09/08 | 640 | 660 | 638 | 640 | 626,000 |
1992/09/07 | 654 | 664 | 641 | 641 | 307,000 |
1992/09/04 | 662 | 669 | 633 | 646 | 669,000 |
1992/09/03 | 637 | 669 | 630 | 661 | 677,000 |
1992/09/02 | 640 | 645 | 630 | 630 | 182,000 |
1992/09/01 | 660 | 660 | 641 | 649 | 315,000 |
1992/08/31 | 634 | 660 | 630 | 660 | 613,000 |
1992/08/28 | 625 | 661 | 618 | 655 | 669,000 |
1992/08/27 | 630 | 653 | 630 | 645 | 850,000 |
1992/08/26 | 594 | 622 | 594 | 620 | 261,000 |
1992/08/25 | 584 | 618 | 584 | 598 | 338,000 |
1992/08/24 | 596 | 622 | 588 | 614 | 701,000 |
1992/08/21 | 569 | 590 | 569 | 590 | 358,000 |
1992/08/20 | 552 | 578 | 551 | 563 | 288,000 |
1992/08/19 | 557 | 568 | 546 | 552 | 408,000 |
1992/08/18 | 574 | 574 | 556 | 557 | 255,000 |
1992/08/17 | 580 | 588 | 574 | 574 | 105,000 |
1992/08/14 | 571 | 579 | 571 | 579 | 769,000 |
1992/08/13 | 600 | 600 | 588 | 589 | 233,000 |
1992/08/12 | 598 | 600 | 585 | 600 | 325,000 |
1992/08/11 | 610 | 610 | 590 | 599 | 140,000 |
1992/08/10 | 601 | 601 | 590 | 600 | 177,000 |
1992/08/07 | 612 | 625 | 612 | 617 | 350,000 |
1992/08/06 | 620 | 634 | 618 | 629 | 346,000 |
1992/08/05 | 620 | 637 | 620 | 626 | 310,000 |
1992/08/04 | 612 | 621 | 612 | 621 | 377,000 |
1992/08/03 | 611 | 630 | 611 | 621 | 270,000 |
1992/07/31 | 630 | 637 | 624 | 624 | 573,000 |
1992/07/30 | 610 | 630 | 610 | 630 | 411,000 |
1992/07/29 | 614 | 616 | 606 | 614 | 480,000 |
1992/07/28 | 600 | 616 | 600 | 607 | 154,000 |
1992/07/27 | 620 | 635 | 607 | 620 | 396,000 |
1992/07/24 | 628 | 634 | 612 | 613 | 526,000 |
1992/07/23 | 614 | 632 | 611 | 625 | 585,000 |
1992/07/22 | 634 | 639 | 614 | 626 | 721,000 |
1992/07/21 | 640 | 644 | 634 | 637 | 413,000 |
1992/07/20 | 638 | 640 | 622 | 636 | 519,000 |
1992/07/17 | 653 | 658 | 645 | 646 | 723,000 |
1992/07/16 | 666 | 672 | 657 | 663 | 1,133,000 |
1992/07/15 | 650 | 674 | 649 | 669 | 2,551,000 |
1992/07/14 | 648 | 653 | 644 | 645 | 502,000 |
1992/07/13 | 648 | 654 | 638 | 654 | 751,000 |
1992/07/10 | 645 | 649 | 632 | 648 | 1,157,000 |
1992/07/09 | 639 | 652 | 635 | 644 | 957,000 |
1992/07/08 | 616 | 636 | 614 | 636 | 525,000 |
1992/07/07 | 635 | 637 | 623 | 634 | 255,000 |
1992/07/06 | 643 | 648 | 627 | 627 | 594,000 |
1992/07/03 | 625 | 658 | 616 | 643 | 1,631,000 |
1992/07/02 | 594 | 625 | 594 | 625 | 812,000 |
1992/07/01 | 595 | 595 | 575 | 595 | 233,000 |
1992/06/30 | 590 | 595 | 581 | 585 | 487,000 |
1992/06/29 | 598 | 598 | 580 | 583 | 186,000 |
1992/06/26 | 580 | 586 | 578 | 580 | 421,000 |
1992/06/25 | 580 | 580 | 566 | 571 | 286,000 |
1992/06/24 | 590 | 590 | 570 | 580 | 211,000 |
1992/06/23 | 571 | 580 | 565 | 578 | 322,000 |
1992/06/22 | 591 | 591 | 570 | 570 | 472,000 |
1992/06/19 | 590 | 590 | 578 | 590 | 451,000 |
1992/06/18 | 585 | 600 | 580 | 585 | 539,000 |
1992/06/17 | 600 | 602 | 590 | 592 | 700,000 |
1992/06/16 | 595 | 600 | 594 | 595 | 318,000 |
1992/06/15 | 592 | 600 | 591 | 593 | 345,000 |
1992/06/12 | 605 | 629 | 596 | 596 | 2,476,000 |
1992/06/11 | 603 | 620 | 603 | 610 | 545,000 |
1992/06/10 | 612 | 618 | 596 | 600 | 410,000 |
1992/06/09 | 600 | 610 | 597 | 609 | 131,000 |
1992/06/08 | 610 | 610 | 589 | 597 | 322,000 |
1992/06/05 | 593 | 602 | 592 | 600 | 283,000 |
1992/06/04 | 602 | 605 | 595 | 598 | 243,000 |
1992/06/03 | 613 | 618 | 596 | 599 | 576,000 |
1992/06/02 | 606 | 620 | 597 | 610 | 278,000 |
1992/06/01 | 610 | 620 | 593 | 596 | 168,000 |
1992/05/29 | 600 | 620 | 599 | 615 | 294,000 |
1992/05/28 | 593 | 600 | 591 | 599 | 165,000 |
1992/05/27 | 607 | 610 | 590 | 603 | 355,000 |
1992/05/26 | 620 | 620 | 616 | 616 | 213,000 |
1992/05/25 | 615 | 620 | 615 | 620 | 260,000 |
1992/05/22 | 625 | 626 | 611 | 615 | 233,000 |
1992/05/21 | 630 | 635 | 626 | 626 | 694,000 |
1992/05/20 | 617 | 620 | 610 | 610 | 151,000 |
1992/05/19 | 618 | 618 | 605 | 617 | 205,000 |
1992/05/18 | 619 | 619 | 603 | 615 | 127,000 |
1992/05/15 | 627 | 627 | 599 | 599 | 368,000 |
1992/05/14 | 626 | 633 | 626 | 630 | 389,000 |
1992/05/13 | 620 | 624 | 610 | 620 | 311,000 |
1992/05/12 | 619 | 623 | 600 | 606 | 272,000 |
1992/05/11 | 630 | 631 | 615 | 629 | 240,000 |
1992/05/08 | 630 | 637 | 616 | 630 | 416,000 |
1992/05/07 | 604 | 630 | 600 | 630 | 696,000 |
1992/05/06 | 578 | 607 | 574 | 607 | 615,000 |
1992/05/01 | 560 | 572 | 560 | 561 | 170,000 |
1992/04/30 | 570 | 571 | 550 | 571 | 192,000 |
1992/04/28 | 564 | 571 | 550 | 571 | 190,000 |
1992/04/27 | 553 | 569 | 550 | 560 | 131,000 |
1992/04/24 | 562 | 570 | 546 | 570 | 410,000 |
1992/04/23 | 551 | 562 | 545 | 558 | 339,000 |
1992/04/22 | 559 | 567 | 540 | 550 | 267,000 |
1992/04/21 | 565 | 575 | 550 | 551 | 334,000 |
1992/04/20 | 580 | 590 | 560 | 575 | 339,000 |
1992/04/17 | 590 | 590 | 570 | 570 | 448,000 |
1992/04/16 | 592 | 599 | 590 | 590 | 426,000 |
1992/04/15 | 593 | 600 | 583 | 590 | 591,000 |
1992/04/14 | 600 | 600 | 581 | 583 | 234,000 |
1992/04/13 | 620 | 620 | 576 | 600 | 381,000 |
1992/04/10 | 598 | 628 | 587 | 617 | 350,000 |
1992/04/09 | 617 | 635 | 576 | 576 | 524,000 |
1992/04/08 | 614 | 630 | 612 | 625 | 205,000 |
1992/04/07 | 650 | 651 | 623 | 636 | 148,000 |
1992/04/06 | 639 | 650 | 625 | 650 | 245,000 |
1992/04/03 | 643 | 651 | 630 | 639 | 404,000 |
1992/04/02 | 650 | 669 | 639 | 639 | 335,000 |
1992/04/01 | 668 | 674 | 645 | 645 | 211,000 |
1992/03/31 | 680 | 686 | 659 | 685 | 213,000 |
1992/03/30 | 666 | 676 | 655 | 676 | 129,000 |
1992/03/27 | 665 | 687 | 660 | 676 | 143,000 |
1992/03/26 | 688 | 688 | 675 | 675 | 139,000 |
1992/03/25 | 660 | 688 | 655 | 688 | 299,000 |
1992/03/24 | 672 | 677 | 662 | 663 | 218,000 |
1992/03/23 | 672 | 685 | 672 | 672 | 157,000 |
1992/03/19 | 645 | 671 | 631 | 671 | 848,000 |
1992/03/18 | 634 | 647 | 632 | 645 | 438,000 |
1992/03/17 | 645 | 652 | 623 | 647 | 559,000 |
1992/03/16 | 671 | 679 | 645 | 646 | 401,000 |
1992/03/13 | 670 | 698 | 670 | 695 | 1,804,000 |
1992/03/12 | 663 | 691 | 662 | 691 | 223,000 |
1992/03/11 | 663 | 670 | 663 | 670 | 152,000 |
1992/03/10 | 676 | 676 | 668 | 671 | 212,000 |
1992/03/09 | 675 | 685 | 672 | 685 | 92,000 |
1992/03/06 | 673 | 695 | 673 | 687 | 185,000 |
1992/03/05 | 679 | 679 | 671 | 673 | 252,000 |
1992/03/04 | 675 | 690 | 675 | 679 | 91,000 |
1992/03/03 | 689 | 695 | 680 | 681 | 183,000 |
1992/03/02 | 700 | 700 | 697 | 699 | 131,000 |
1992/02/28 | 687 | 697 | 685 | 697 | 133,000 |
1992/02/27 | 705 | 706 | 677 | 684 | 197,000 |
1992/02/26 | 683 | 695 | 676 | 695 | 211,000 |
1992/02/25 | 681 | 707 | 681 | 691 | 120,000 |
1992/02/24 | 695 | 699 | 681 | 681 | 107,000 |
1992/02/21 | 689 | 699 | 687 | 699 | 169,000 |
1992/02/20 | 691 | 700 | 673 | 681 | 110,000 |
1992/02/19 | 660 | 673 | 660 | 671 | 227,000 |
1992/02/18 | 701 | 701 | 671 | 673 | 81,000 |
1992/02/17 | 681 | 700 | 667 | 700 | 111,000 |
1992/02/14 | 706 | 706 | 689 | 689 | 212,000 |
1992/02/13 | 692 | 705 | 692 | 705 | 106,000 |
1992/02/12 | 707 | 707 | 691 | 700 | 155,000 |
1992/02/10 | 707 | 719 | 705 | 719 | 85,000 |
1992/02/07 | 723 | 727 | 710 | 710 | 102,000 |
1992/02/06 | 708 | 720 | 708 | 709 | 316,000 |
1992/02/05 | 713 | 715 | 706 | 708 | 191,000 |
1992/02/04 | 705 | 715 | 705 | 706 | 153,000 |
1992/02/03 | 706 | 723 | 705 | 722 | 213,000 |
1992/01/31 | 700 | 723 | 700 | 705 | 481,000 |
1992/01/30 | 697 | 716 | 697 | 699 | 170,000 |
1992/01/29 | 707 | 719 | 696 | 716 | 167,000 |
1992/01/28 | 671 | 700 | 671 | 700 | 140,000 |
1992/01/27 | 675 | 691 | 665 | 681 | 202,000 |
1992/01/24 | 700 | 710 | 687 | 695 | 197,000 |
1992/01/23 | 701 | 723 | 689 | 710 | 258,000 |
1992/01/22 | 684 | 711 | 683 | 699 | 212,000 |
1992/01/21 | 692 | 692 | 683 | 683 | 245,000 |
1992/01/20 | 693 | 695 | 682 | 692 | 336,000 |
1992/01/17 | 697 | 704 | 692 | 693 | 243,000 |
1992/01/16 | 725 | 725 | 695 | 699 | 257,000 |
1992/01/14 | 702 | 725 | 702 | 705 | 269,000 |
1992/01/13 | 725 | 725 | 692 | 705 | 230,000 |
1992/01/10 | 758 | 759 | 726 | 736 | 329,000 |
1992/01/09 | 738 | 763 | 738 | 762 | 289,000 |
1992/01/08 | 767 | 767 | 725 | 739 | 146,000 |
1992/01/07 | 769 | 785 | 763 | 768 | 227,000 |
1992/01/06 | 763 | 773 | 755 | 765 | 197,000 |