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 |
|---|---|---|---|---|---|
| 1995/12/29 | 668 | 679 | 667 | 670 | 317,000 |
| 1995/12/28 | 682 | 682 | 665 | 667 | 190,000 |
| 1995/12/27 | 685 | 685 | 675 | 683 | 162,000 |
| 1995/12/26 | 672 | 685 | 669 | 685 | 217,000 |
| 1995/12/25 | 672 | 675 | 670 | 672 | 280,000 |
| 1995/12/22 | 680 | 680 | 659 | 672 | 639,000 |
| 1995/12/21 | 676 | 685 | 668 | 680 | 261,000 |
| 1995/12/20 | 675 | 680 | 666 | 679 | 392,000 |
| 1995/12/19 | 664 | 669 | 656 | 661 | 151,000 |
| 1995/12/18 | 666 | 670 | 665 | 665 | 451,000 |
| 1995/12/15 | 663 | 676 | 660 | 666 | 504,000 |
| 1995/12/14 | 655 | 665 | 650 | 662 | 481,000 |
| 1995/12/13 | 642 | 649 | 642 | 649 | 428,000 |
| 1995/12/12 | 648 | 650 | 641 | 642 | 138,000 |
| 1995/12/11 | 645 | 647 | 637 | 644 | 321,000 |
| 1995/12/08 | 650 | 653 | 635 | 635 | 1,885,000 |
| 1995/12/07 | 645 | 650 | 644 | 650 | 530,000 |
| 1995/12/06 | 643 | 647 | 639 | 646 | 250,000 |
| 1995/12/05 | 645 | 648 | 644 | 644 | 506,000 |
| 1995/12/04 | 644 | 648 | 644 | 647 | 475,000 |
| 1995/12/01 | 635 | 644 | 633 | 644 | 450,000 |
| 1995/11/30 | 631 | 639 | 627 | 634 | 363,000 |
| 1995/11/29 | 622 | 625 | 616 | 616 | 269,000 |
| 1995/11/28 | 618 | 628 | 611 | 622 | 668,000 |
| 1995/11/27 | 597 | 615 | 597 | 611 | 360,000 |
| 1995/11/24 | 591 | 602 | 591 | 597 | 206,000 |
| 1995/11/22 | 588 | 605 | 588 | 597 | 273,000 |
| 1995/11/21 | 601 | 607 | 595 | 596 | 391,000 |
| 1995/11/20 | 603 | 612 | 597 | 604 | 567,000 |
| 1995/11/17 | 590 | 605 | 586 | 604 | 778,000 |
| 1995/11/16 | 582 | 590 | 576 | 587 | 446,000 |
| 1995/11/15 | 569 | 580 | 569 | 580 | 320,000 |
| 1995/11/14 | 583 | 584 | 576 | 578 | 270,000 |
| 1995/11/13 | 585 | 593 | 585 | 593 | 155,000 |
| 1995/11/10 | 578 | 592 | 570 | 591 | 357,000 |
| 1995/11/09 | 574 | 578 | 568 | 568 | 322,000 |
| 1995/11/08 | 581 | 590 | 578 | 584 | 113,000 |
| 1995/11/07 | 583 | 585 | 575 | 584 | 159,000 |
| 1995/11/06 | 579 | 581 | 571 | 578 | 297,000 |
| 1995/11/02 | 578 | 587 | 570 | 587 | 236,000 |
| 1995/11/01 | 566 | 572 | 565 | 568 | 332,000 |
| 1995/10/31 | 572 | 584 | 565 | 584 | 296,000 |
| 1995/10/30 | 570 | 572 | 565 | 572 | 509,000 |
| 1995/10/27 | 573 | 577 | 572 | 572 | 272,000 |
| 1995/10/26 | 578 | 582 | 571 | 572 | 758,000 |
| 1995/10/25 | 579 | 579 | 570 | 570 | 286,000 |
| 1995/10/24 | 580 | 582 | 572 | 572 | 253,000 |
| 1995/10/23 | 587 | 587 | 578 | 583 | 120,000 |
| 1995/10/20 | 580 | 588 | 575 | 588 | 144,000 |
| 1995/10/19 | 580 | 589 | 572 | 573 | 273,000 |
| 1995/10/18 | 582 | 582 | 571 | 578 | 109,000 |
| 1995/10/17 | 589 | 592 | 576 | 580 | 166,000 |
| 1995/10/16 | 581 | 599 | 579 | 592 | 153,000 |
| 1995/10/13 | 574 | 579 | 565 | 571 | 197,000 |
| 1995/10/12 | 583 | 583 | 572 | 580 | 105,000 |
| 1995/10/11 | 575 | 585 | 572 | 573 | 143,000 |
| 1995/10/09 | 597 | 599 | 572 | 575 | 146,000 |
| 1995/10/06 | 575 | 606 | 575 | 597 | 227,000 |
| 1995/10/05 | 581 | 591 | 574 | 585 | 106,000 |
| 1995/10/04 | 575 | 599 | 572 | 575 | 192,000 |
| 1995/10/03 | 570 | 571 | 561 | 571 | 285,000 |
| 1995/10/02 | 579 | 579 | 564 | 564 | 127,000 |
| 1995/09/29 | 587 | 593 | 579 | 579 | 154,000 |
| 1995/09/28 | 591 | 600 | 578 | 593 | 154,000 |
| 1995/09/27 | 580 | 592 | 565 | 592 | 158,000 |
| 1995/09/26 | 570 | 578 | 560 | 578 | 131,000 |
| 1995/09/25 | 581 | 584 | 564 | 564 | 183,000 |
| 1995/09/22 | 585 | 590 | 582 | 582 | 518,000 |
| 1995/09/21 | 599 | 602 | 590 | 590 | 142,000 |
| 1995/09/20 | 630 | 630 | 600 | 603 | 347,000 |
| 1995/09/19 | 611 | 625 | 611 | 624 | 149,000 |
| 1995/09/18 | 629 | 629 | 611 | 611 | 182,000 |
| 1995/09/14 | 628 | 641 | 620 | 620 | 1,012,000 |
| 1995/09/13 | 606 | 635 | 606 | 631 | 375,000 |
| 1995/09/12 | 613 | 616 | 606 | 606 | 207,000 |
| 1995/09/11 | 606 | 617 | 606 | 616 | 217,000 |
| 1995/09/08 | 635 | 635 | 585 | 610 | 2,845,000 |
| 1995/09/07 | 585 | 594 | 577 | 585 | 392,000 |
| 1995/09/06 | 588 | 588 | 571 | 577 | 215,000 |
| 1995/09/05 | 582 | 597 | 571 | 588 | 314,000 |
| 1995/09/04 | 587 | 587 | 571 | 574 | 162,000 |
| 1995/09/01 | 578 | 598 | 578 | 598 | 176,000 |
| 1995/08/31 | 578 | 594 | 578 | 588 | 187,000 |
| 1995/08/30 | 590 | 595 | 586 | 588 | 110,000 |
| 1995/08/29 | 593 | 598 | 586 | 595 | 244,000 |
| 1995/08/28 | 582 | 595 | 560 | 595 | 175,000 |
| 1995/08/25 | 589 | 589 | 583 | 588 | 175,000 |
| 1995/08/24 | 584 | 590 | 582 | 589 | 233,000 |
| 1995/08/23 | 586 | 587 | 581 | 587 | 164,000 |
| 1995/08/22 | 584 | 588 | 583 | 587 | 212,000 |
| 1995/08/21 | 583 | 584 | 570 | 584 | 158,000 |
| 1995/08/18 | 566 | 590 | 566 | 584 | 577,000 |
| 1995/08/17 | 563 | 576 | 563 | 576 | 554,000 |
| 1995/08/16 | 590 | 597 | 575 | 583 | 1,053,000 |
| 1995/08/15 | 549 | 580 | 548 | 580 | 375,000 |
| 1995/08/14 | 545 | 556 | 545 | 549 | 345,000 |
| 1995/08/11 | 569 | 570 | 543 | 545 | 808,000 |
| 1995/08/10 | 565 | 565 | 549 | 559 | 311,000 |
| 1995/08/09 | 569 | 574 | 565 | 568 | 148,000 |
| 1995/08/08 | 570 | 574 | 566 | 574 | 134,000 |
| 1995/08/07 | 569 | 570 | 561 | 570 | 163,000 |
| 1995/08/04 | 570 | 570 | 560 | 569 | 208,000 |
| 1995/08/03 | 579 | 580 | 561 | 566 | 329,000 |
| 1995/08/02 | 559 | 580 | 559 | 578 | 233,000 |
| 1995/08/01 | 567 | 569 | 559 | 559 | 142,000 |
| 1995/07/31 | 564 | 571 | 561 | 562 | 235,000 |
| 1995/07/28 | 560 | 571 | 558 | 559 | 176,000 |
| 1995/07/27 | 570 | 574 | 560 | 560 | 354,000 |
| 1995/07/26 | 550 | 570 | 550 | 570 | 342,000 |
| 1995/07/25 | 573 | 573 | 552 | 555 | 167,000 |
| 1995/07/24 | 576 | 576 | 558 | 574 | 196,000 |
| 1995/07/21 | 580 | 580 | 568 | 578 | 217,000 |
| 1995/07/20 | 560 | 582 | 558 | 573 | 178,000 |
| 1995/07/19 | 570 | 579 | 550 | 568 | 222,000 |
| 1995/07/18 | 582 | 582 | 570 | 572 | 152,000 |
| 1995/07/17 | 558 | 589 | 558 | 580 | 265,000 |
| 1995/07/14 | 558 | 558 | 545 | 550 | 364,000 |
| 1995/07/13 | 560 | 565 | 549 | 556 | 190,000 |
| 1995/07/12 | 567 | 575 | 548 | 553 | 435,000 |
| 1995/07/11 | 565 | 570 | 553 | 567 | 492,000 |
| 1995/07/10 | 580 | 585 | 561 | 570 | 458,000 |
| 1995/07/07 | 569 | 591 | 556 | 580 | 796,000 |
| 1995/07/06 | 540 | 552 | 528 | 549 | 254,000 |
| 1995/07/05 | 530 | 540 | 522 | 533 | 79,000 |
| 1995/07/04 | 516 | 531 | 512 | 531 | 182,000 |
| 1995/07/03 | 509 | 519 | 506 | 519 | 329,000 |
| 1995/06/30 | 506 | 515 | 506 | 514 | 190,000 |
| 1995/06/29 | 532 | 532 | 500 | 506 | 349,000 |
| 1995/06/28 | 510 | 522 | 507 | 515 | 111,000 |
| 1995/06/27 | 540 | 540 | 526 | 526 | 219,000 |
| 1995/06/26 | 549 | 549 | 534 | 540 | 72,000 |
| 1995/06/23 | 538 | 550 | 537 | 550 | 119,000 |
| 1995/06/22 | 534 | 540 | 526 | 533 | 139,000 |
| 1995/06/21 | 537 | 547 | 534 | 544 | 129,000 |
| 1995/06/20 | 533 | 537 | 525 | 537 | 321,000 |
| 1995/06/19 | 527 | 541 | 527 | 530 | 154,000 |
| 1995/06/16 | 553 | 553 | 530 | 540 | 230,000 |
| 1995/06/15 | 528 | 553 | 521 | 553 | 370,000 |
| 1995/06/14 | 531 | 533 | 526 | 528 | 231,000 |
| 1995/06/13 | 524 | 531 | 518 | 531 | 212,000 |
| 1995/06/12 | 513 | 526 | 513 | 526 | 355,000 |
| 1995/06/09 | 521 | 537 | 521 | 533 | 1,358,000 |
| 1995/06/08 | 554 | 559 | 547 | 551 | 216,000 |
| 1995/06/07 | 551 | 563 | 551 | 560 | 102,000 |
| 1995/06/06 | 568 | 569 | 562 | 569 | 192,000 |
| 1995/06/05 | 568 | 575 | 568 | 575 | 151,000 |
| 1995/06/02 | 554 | 570 | 554 | 568 | 170,000 |
| 1995/06/01 | 556 | 560 | 547 | 560 | 154,000 |
| 1995/05/31 | 561 | 565 | 551 | 564 | 307,000 |
| 1995/05/30 | 548 | 565 | 547 | 564 | 159,000 |
| 1995/05/29 | 535 | 552 | 535 | 552 | 237,000 |
| 1995/05/26 | 547 | 552 | 541 | 545 | 506,000 |
| 1995/05/25 | 568 | 568 | 547 | 547 | 323,000 |
| 1995/05/24 | 555 | 579 | 555 | 579 | 119,000 |
| 1995/05/23 | 558 | 567 | 552 | 565 | 253,000 |
| 1995/05/22 | 570 | 570 | 541 | 551 | 176,000 |
| 1995/05/19 | 576 | 579 | 562 | 573 | 585,000 |
| 1995/05/18 | 582 | 582 | 573 | 576 | 207,000 |
| 1995/05/17 | 580 | 581 | 576 | 578 | 186,000 |
| 1995/05/16 | 585 | 585 | 577 | 580 | 121,000 |
| 1995/05/15 | 580 | 580 | 574 | 575 | 345,000 |
| 1995/05/12 | 583 | 584 | 577 | 580 | 458,000 |
| 1995/05/11 | 584 | 585 | 577 | 580 | 342,000 |
| 1995/05/10 | 580 | 585 | 579 | 584 | 404,000 |
| 1995/05/09 | 586 | 588 | 577 | 580 | 258,000 |
| 1995/05/08 | 587 | 590 | 582 | 586 | 231,000 |
| 1995/05/02 | 572 | 596 | 572 | 587 | 340,000 |
| 1995/05/01 | 568 | 572 | 562 | 572 | 84,000 |
| 1995/04/28 | 565 | 572 | 558 | 558 | 163,000 |
| 1995/04/27 | 578 | 578 | 566 | 571 | 93,000 |
| 1995/04/26 | 558 | 574 | 558 | 574 | 109,000 |
| 1995/04/25 | 571 | 585 | 571 | 575 | 256,000 |
| 1995/04/24 | 555 | 561 | 555 | 561 | 228,000 |
| 1995/04/21 | 575 | 576 | 559 | 561 | 485,000 |
| 1995/04/20 | 569 | 575 | 569 | 575 | 194,000 |
| 1995/04/19 | 552 | 580 | 546 | 579 | 199,000 |
| 1995/04/18 | 558 | 563 | 553 | 555 | 277,000 |
| 1995/04/17 | 541 | 565 | 540 | 565 | 212,000 |
| 1995/04/14 | 553 | 555 | 540 | 552 | 676,000 |
| 1995/04/13 | 544 | 559 | 542 | 559 | 198,000 |
| 1995/04/12 | 541 | 549 | 535 | 549 | 368,000 |
| 1995/04/11 | 535 | 539 | 532 | 533 | 360,000 |
| 1995/04/10 | 516 | 529 | 515 | 525 | 404,000 |
| 1995/04/07 | 525 | 530 | 521 | 524 | 205,000 |
| 1995/04/06 | 527 | 535 | 525 | 535 | 256,000 |
| 1995/04/05 | 528 | 538 | 520 | 537 | 165,000 |
| 1995/04/04 | 526 | 540 | 515 | 526 | 391,000 |
| 1995/04/03 | 555 | 555 | 504 | 519 | 522,000 |
| 1995/03/31 | 576 | 576 | 561 | 569 | 351,000 |
| 1995/03/30 | 573 | 584 | 573 | 574 | 192,000 |
| 1995/03/29 | 579 | 582 | 575 | 575 | 294,000 |
| 1995/03/28 | 580 | 582 | 579 | 582 | 232,000 |
| 1995/03/27 | 568 | 590 | 568 | 584 | 277,000 |
| 1995/03/24 | 553 | 564 | 548 | 563 | 368,000 |
| 1995/03/23 | 560 | 560 | 545 | 548 | 224,000 |
| 1995/03/22 | 556 | 565 | 552 | 552 | 210,000 |
| 1995/03/20 | 552 | 566 | 545 | 552 | 208,000 |
| 1995/03/17 | 569 | 569 | 550 | 552 | 257,000 |
| 1995/03/16 | 572 | 572 | 555 | 555 | 157,000 |
| 1995/03/15 | 556 | 574 | 556 | 574 | 397,000 |
| 1995/03/14 | 573 | 573 | 556 | 556 | 181,000 |
| 1995/03/13 | 563 | 569 | 555 | 569 | 282,000 |
| 1995/03/10 | 581 | 597 | 538 | 543 | 1,815,000 |
| 1995/03/09 | 580 | 587 | 570 | 587 | 92,000 |
| 1995/03/08 | 576 | 580 | 561 | 562 | 190,000 |
| 1995/03/07 | 585 | 595 | 580 | 585 | 73,000 |
| 1995/03/06 | 582 | 595 | 573 | 585 | 38,000 |
| 1995/03/03 | 583 | 589 | 573 | 586 | 90,000 |
| 1995/03/02 | 585 | 593 | 576 | 584 | 279,000 |
| 1995/03/01 | 595 | 595 | 560 | 565 | 368,000 |
| 1995/02/28 | 595 | 597 | 587 | 595 | 223,000 |
| 1995/02/27 | 588 | 593 | 568 | 587 | 293,000 |
| 1995/02/24 | 640 | 640 | 618 | 618 | 324,000 |
| 1995/02/23 | 648 | 650 | 622 | 638 | 244,000 |
| 1995/02/22 | 641 | 658 | 641 | 658 | 266,000 |
| 1995/02/21 | 634 | 648 | 634 | 636 | 400,000 |
| 1995/02/20 | 626 | 628 | 619 | 628 | 89,000 |
| 1995/02/17 | 633 | 640 | 626 | 626 | 586,000 |
| 1995/02/16 | 644 | 644 | 633 | 639 | 459,000 |
| 1995/02/15 | 649 | 654 | 640 | 647 | 147,000 |
| 1995/02/14 | 640 | 655 | 640 | 649 | 126,000 |
| 1995/02/13 | 650 | 658 | 650 | 658 | 163,000 |
| 1995/02/10 | 633 | 650 | 633 | 650 | 286,000 |
| 1995/02/09 | 617 | 640 | 617 | 630 | 97,000 |
| 1995/02/08 | 645 | 645 | 626 | 627 | 97,000 |
| 1995/02/07 | 654 | 654 | 648 | 648 | 99,000 |
| 1995/02/06 | 651 | 655 | 650 | 655 | 4,989,000 |
| 1995/02/03 | 637 | 650 | 637 | 650 | 82,000 |
| 1995/02/02 | 650 | 652 | 645 | 645 | 153,000 |
| 1995/02/01 | 646 | 650 | 641 | 650 | 198,000 |
| 1995/01/31 | 655 | 655 | 633 | 636 | 189,000 |
| 1995/01/30 | 641 | 655 | 640 | 655 | 195,000 |
| 1995/01/27 | 621 | 641 | 611 | 641 | 269,000 |
| 1995/01/26 | 635 | 644 | 601 | 601 | 336,000 |
| 1995/01/25 | 655 | 655 | 635 | 635 | 226,000 |
| 1995/01/24 | 655 | 655 | 622 | 655 | 301,000 |
| 1995/01/23 | 681 | 685 | 652 | 655 | 417,000 |
| 1995/01/20 | 686 | 690 | 683 | 689 | 226,000 |
| 1995/01/19 | 686 | 690 | 683 | 688 | 191,000 |
| 1995/01/18 | 683 | 708 | 679 | 686 | 341,000 |
| 1995/01/17 | 675 | 676 | 672 | 676 | 68,000 |
| 1995/01/13 | 679 | 681 | 670 | 681 | 492,000 |
| 1995/01/12 | 688 | 688 | 669 | 669 | 86,000 |
| 1995/01/11 | 676 | 688 | 673 | 688 | 140,000 |
| 1995/01/10 | 674 | 677 | 665 | 673 | 239,000 |
| 1995/01/09 | 675 | 679 | 671 | 674 | 234,000 |
| 1995/01/06 | 667 | 676 | 663 | 671 | 355,000 |
| 1995/01/05 | 669 | 669 | 663 | 668 | 75,000 |
| 1995/01/04 | 665 | 669 | 662 | 669 | 71,000 |