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 |
|---|---|---|---|---|---|
| 1996/12/30 | 563 | 570 | 560 | 563 | 91,000 |
| 1996/12/27 | 572 | 578 | 560 | 564 | 347,000 |
| 1996/12/26 | 570 | 570 | 555 | 566 | 398,000 |
| 1996/12/25 | 561 | 580 | 560 | 580 | 303,000 |
| 1996/12/24 | 592 | 592 | 550 | 550 | 390,000 |
| 1996/12/20 | 602 | 602 | 581 | 582 | 467,000 |
| 1996/12/19 | 602 | 604 | 599 | 602 | 556,000 |
| 1996/12/18 | 607 | 611 | 601 | 606 | 432,000 |
| 1996/12/17 | 602 | 612 | 602 | 611 | 312,000 |
| 1996/12/16 | 605 | 612 | 603 | 612 | 672,000 |
| 1996/12/13 | 625 | 628 | 609 | 615 | 2,254,000 |
| 1996/12/12 | 600 | 609 | 600 | 609 | 259,000 |
| 1996/12/11 | 606 | 614 | 600 | 614 | 378,000 |
| 1996/12/10 | 629 | 629 | 617 | 623 | 232,000 |
| 1996/12/09 | 611 | 615 | 607 | 610 | 277,000 |
| 1996/12/06 | 624 | 624 | 591 | 591 | 537,000 |
| 1996/12/05 | 621 | 637 | 621 | 634 | 163,000 |
| 1996/12/04 | 628 | 633 | 621 | 629 | 266,000 |
| 1996/12/03 | 625 | 632 | 622 | 628 | 406,000 |
| 1996/12/02 | 650 | 650 | 634 | 634 | 189,000 |
| 1996/11/29 | 645 | 652 | 644 | 645 | 133,000 |
| 1996/11/28 | 651 | 653 | 644 | 644 | 526,000 |
| 1996/11/27 | 663 | 666 | 652 | 659 | 522,000 |
| 1996/11/26 | 670 | 674 | 664 | 673 | 311,000 |
| 1996/11/25 | 679 | 681 | 670 | 670 | 389,000 |
| 1996/11/22 | 669 | 680 | 669 | 678 | 158,000 |
| 1996/11/21 | 681 | 685 | 677 | 679 | 310,000 |
| 1996/11/20 | 676 | 686 | 676 | 682 | 298,000 |
| 1996/11/19 | 680 | 680 | 675 | 680 | 185,000 |
| 1996/11/18 | 693 | 693 | 680 | 680 | 170,000 |
| 1996/11/15 | 697 | 699 | 685 | 686 | 143,000 |
| 1996/11/14 | 690 | 690 | 677 | 687 | 109,000 |
| 1996/11/13 | 685 | 686 | 680 | 685 | 207,000 |
| 1996/11/12 | 683 | 692 | 683 | 686 | 280,000 |
| 1996/11/11 | 683 | 689 | 682 | 686 | 275,000 |
| 1996/11/08 | 683 | 697 | 683 | 690 | 591,000 |
| 1996/11/07 | 691 | 694 | 678 | 683 | 281,000 |
| 1996/11/06 | 689 | 691 | 680 | 683 | 351,000 |
| 1996/11/05 | 685 | 685 | 678 | 679 | 77,000 |
| 1996/11/01 | 676 | 684 | 667 | 675 | 264,000 |
| 1996/10/31 | 689 | 692 | 677 | 681 | 148,000 |
| 1996/10/30 | 700 | 700 | 681 | 689 | 233,000 |
| 1996/10/29 | 697 | 699 | 695 | 695 | 165,000 |
| 1996/10/28 | 688 | 696 | 688 | 695 | 318,000 |
| 1996/10/25 | 685 | 687 | 679 | 685 | 288,000 |
| 1996/10/24 | 679 | 687 | 672 | 679 | 717,000 |
| 1996/10/23 | 696 | 700 | 681 | 693 | 362,000 |
| 1996/10/22 | 707 | 710 | 699 | 704 | 279,000 |
| 1996/10/21 | 730 | 730 | 718 | 720 | 185,000 |
| 1996/10/18 | 719 | 732 | 712 | 722 | 495,000 |
| 1996/10/17 | 717 | 720 | 710 | 712 | 225,000 |
| 1996/10/16 | 716 | 717 | 707 | 710 | 272,000 |
| 1996/10/15 | 708 | 719 | 705 | 715 | 318,000 |
| 1996/10/14 | 698 | 710 | 696 | 706 | 338,000 |
| 1996/10/11 | 710 | 710 | 692 | 692 | 339,000 |
| 1996/10/09 | 700 | 705 | 698 | 701 | 355,000 |
| 1996/10/08 | 703 | 712 | 698 | 706 | 374,000 |
| 1996/10/07 | 707 | 707 | 699 | 704 | 236,000 |
| 1996/10/04 | 707 | 709 | 694 | 707 | 403,000 |
| 1996/10/03 | 718 | 718 | 708 | 710 | 299,000 |
| 1996/10/02 | 717 | 717 | 708 | 716 | 184,000 |
| 1996/10/01 | 721 | 721 | 715 | 718 | 285,000 |
| 1996/09/30 | 721 | 723 | 712 | 721 | 467,000 |
| 1996/09/27 | 726 | 737 | 724 | 727 | 892,000 |
| 1996/09/26 | 734 | 740 | 725 | 735 | 238,000 |
| 1996/09/25 | 722 | 734 | 722 | 734 | 122,000 |
| 1996/09/24 | 725 | 740 | 725 | 734 | 150,000 |
| 1996/09/20 | 729 | 729 | 723 | 725 | 301,000 |
| 1996/09/19 | 731 | 748 | 725 | 741 | 299,000 |
| 1996/09/18 | 741 | 749 | 724 | 724 | 293,000 |
| 1996/09/17 | 729 | 739 | 724 | 734 | 445,000 |
| 1996/09/13 | 707 | 725 | 707 | 718 | 1,509,000 |
| 1996/09/12 | 709 | 709 | 703 | 707 | 272,000 |
| 1996/09/11 | 703 | 710 | 702 | 706 | 184,000 |
| 1996/09/10 | 695 | 704 | 694 | 703 | 320,000 |
| 1996/09/09 | 701 | 707 | 689 | 694 | 334,000 |
| 1996/09/06 | 700 | 700 | 693 | 695 | 203,000 |
| 1996/09/05 | 706 | 713 | 706 | 706 | 304,000 |
| 1996/09/04 | 708 | 709 | 700 | 705 | 160,000 |
| 1996/09/03 | 707 | 712 | 693 | 698 | 191,000 |
| 1996/09/02 | 707 | 711 | 705 | 707 | 174,000 |
| 1996/08/30 | 721 | 721 | 705 | 705 | 504,000 |
| 1996/08/29 | 733 | 733 | 720 | 725 | 122,000 |
| 1996/08/28 | 727 | 734 | 727 | 727 | 87,000 |
| 1996/08/27 | 724 | 730 | 724 | 727 | 80,000 |
| 1996/08/26 | 736 | 739 | 732 | 734 | 255,000 |
| 1996/08/23 | 742 | 743 | 735 | 736 | 197,000 |
| 1996/08/22 | 736 | 740 | 732 | 736 | 84,000 |
| 1996/08/21 | 740 | 748 | 736 | 736 | 187,000 |
| 1996/08/20 | 728 | 733 | 727 | 733 | 108,000 |
| 1996/08/19 | 723 | 735 | 723 | 727 | 133,000 |
| 1996/08/16 | 730 | 730 | 722 | 722 | 61,000 |
| 1996/08/15 | 727 | 733 | 722 | 723 | 93,000 |
| 1996/08/14 | 713 | 735 | 713 | 727 | 148,000 |
| 1996/08/13 | 721 | 723 | 719 | 723 | 134,000 |
| 1996/08/12 | 718 | 722 | 712 | 721 | 114,000 |
| 1996/08/09 | 721 | 723 | 715 | 719 | 758,000 |
| 1996/08/08 | 723 | 729 | 723 | 729 | 164,000 |
| 1996/08/07 | 732 | 735 | 723 | 723 | 177,000 |
| 1996/08/06 | 746 | 746 | 736 | 738 | 234,000 |
| 1996/08/05 | 750 | 750 | 748 | 749 | 80,000 |
| 1996/08/02 | 745 | 753 | 744 | 748 | 186,000 |
| 1996/08/01 | 744 | 756 | 734 | 743 | 251,000 |
| 1996/07/31 | 731 | 738 | 731 | 735 | 157,000 |
| 1996/07/30 | 734 | 736 | 732 | 736 | 100,000 |
| 1996/07/29 | 741 | 742 | 735 | 736 | 467,000 |
| 1996/07/26 | 735 | 741 | 733 | 737 | 741,000 |
| 1996/07/25 | 734 | 734 | 725 | 734 | 219,000 |
| 1996/07/24 | 744 | 744 | 731 | 734 | 384,000 |
| 1996/07/23 | 745 | 749 | 735 | 744 | 465,000 |
| 1996/07/22 | 774 | 774 | 751 | 757 | 431,000 |
| 1996/07/19 | 771 | 774 | 767 | 768 | 543,000 |
| 1996/07/18 | 768 | 769 | 762 | 768 | 190,000 |
| 1996/07/17 | 760 | 772 | 760 | 770 | 348,000 |
| 1996/07/16 | 755 | 760 | 751 | 759 | 230,000 |
| 1996/07/15 | 761 | 763 | 759 | 763 | 207,000 |
| 1996/07/12 | 747 | 762 | 747 | 761 | 321,000 |
| 1996/07/11 | 758 | 765 | 758 | 762 | 103,000 |
| 1996/07/10 | 760 | 761 | 752 | 758 | 241,000 |
| 1996/07/09 | 762 | 765 | 757 | 759 | 171,000 |
| 1996/07/08 | 766 | 766 | 756 | 757 | 291,000 |
| 1996/07/05 | 770 | 775 | 770 | 771 | 207,000 |
| 1996/07/04 | 774 | 775 | 768 | 770 | 240,000 |
| 1996/07/03 | 767 | 775 | 766 | 775 | 162,000 |
| 1996/07/02 | 782 | 782 | 770 | 777 | 235,000 |
| 1996/07/01 | 787 | 790 | 783 | 785 | 358,000 |
| 1996/06/28 | 777 | 787 | 775 | 785 | 1,151,000 |
| 1996/06/27 | 768 | 770 | 765 | 770 | 383,000 |
| 1996/06/26 | 762 | 770 | 762 | 767 | 127,000 |
| 1996/06/25 | 760 | 767 | 760 | 762 | 301,000 |
| 1996/06/24 | 770 | 770 | 762 | 769 | 303,000 |
| 1996/06/21 | 779 | 779 | 765 | 773 | 449,000 |
| 1996/06/20 | 777 | 777 | 766 | 774 | 281,000 |
| 1996/06/19 | 774 | 783 | 774 | 778 | 318,000 |
| 1996/06/18 | 771 | 789 | 769 | 784 | 766,000 |
| 1996/06/17 | 767 | 771 | 766 | 766 | 309,000 |
| 1996/06/14 | 770 | 773 | 758 | 767 | 2,324,000 |
| 1996/06/13 | 755 | 762 | 755 | 762 | 257,000 |
| 1996/06/12 | 762 | 765 | 760 | 761 | 201,000 |
| 1996/06/11 | 750 | 760 | 750 | 759 | 204,000 |
| 1996/06/10 | 752 | 760 | 752 | 760 | 101,000 |
| 1996/06/07 | 764 | 764 | 753 | 762 | 163,000 |
| 1996/06/06 | 768 | 770 | 762 | 766 | 186,000 |
| 1996/06/05 | 765 | 768 | 763 | 768 | 344,000 |
| 1996/06/04 | 760 | 763 | 751 | 763 | 236,000 |
| 1996/06/03 | 769 | 769 | 750 | 750 | 256,000 |
| 1996/05/31 | 764 | 768 | 760 | 767 | 181,000 |
| 1996/05/30 | 771 | 771 | 764 | 769 | 140,000 |
| 1996/05/29 | 765 | 774 | 764 | 772 | 350,000 |
| 1996/05/28 | 768 | 770 | 759 | 769 | 588,000 |
| 1996/05/27 | 760 | 763 | 753 | 758 | 207,000 |
| 1996/05/24 | 750 | 765 | 750 | 750 | 394,000 |
| 1996/05/23 | 763 | 770 | 755 | 765 | 295,000 |
| 1996/05/22 | 766 | 780 | 760 | 773 | 1,585,000 |
| 1996/05/21 | 754 | 777 | 750 | 760 | 1,753,000 |
| 1996/05/20 | 750 | 760 | 745 | 747 | 890,000 |
| 1996/05/17 | 744 | 745 | 722 | 732 | 351,000 |
| 1996/05/16 | 743 | 749 | 737 | 745 | 608,000 |
| 1996/05/15 | 729 | 743 | 727 | 743 | 475,000 |
| 1996/05/14 | 708 | 713 | 707 | 709 | 343,000 |
| 1996/05/13 | 719 | 719 | 707 | 707 | 71,000 |
| 1996/05/10 | 712 | 720 | 712 | 712 | 397,000 |
| 1996/05/09 | 722 | 728 | 708 | 710 | 412,000 |
| 1996/05/08 | 721 | 735 | 716 | 735 | 111,000 |
| 1996/05/07 | 726 | 730 | 719 | 721 | 248,000 |
| 1996/05/02 | 742 | 742 | 724 | 725 | 254,000 |
| 1996/05/01 | 758 | 761 | 742 | 742 | 488,000 |
| 1996/04/30 | 749 | 764 | 747 | 760 | 850,000 |
| 1996/04/26 | 752 | 755 | 747 | 749 | 614,000 |
| 1996/04/25 | 751 | 755 | 741 | 745 | 696,000 |
| 1996/04/24 | 747 | 752 | 746 | 750 | 715,000 |
| 1996/04/23 | 745 | 750 | 742 | 745 | 383,000 |
| 1996/04/22 | 739 | 741 | 729 | 741 | 434,000 |
| 1996/04/19 | 730 | 730 | 720 | 729 | 322,000 |
| 1996/04/18 | 720 | 729 | 720 | 729 | 309,000 |
| 1996/04/17 | 733 | 740 | 725 | 725 | 359,000 |
| 1996/04/16 | 720 | 737 | 718 | 730 | 658,000 |
| 1996/04/15 | 722 | 727 | 716 | 720 | 217,000 |
| 1996/04/12 | 728 | 729 | 710 | 712 | 469,000 |
| 1996/04/11 | 723 | 730 | 723 | 729 | 461,000 |
| 1996/04/10 | 718 | 727 | 718 | 723 | 202,000 |
| 1996/04/09 | 725 | 730 | 718 | 718 | 327,000 |
| 1996/04/08 | 715 | 724 | 715 | 718 | 160,000 |
| 1996/04/05 | 716 | 725 | 714 | 725 | 308,000 |
| 1996/04/04 | 711 | 720 | 704 | 720 | 316,000 |
| 1996/04/03 | 720 | 722 | 697 | 701 | 378,000 |
| 1996/04/02 | 709 | 720 | 709 | 717 | 324,000 |
| 1996/04/01 | 703 | 724 | 703 | 707 | 402,000 |
| 1996/03/29 | 697 | 715 | 694 | 703 | 708,000 |
| 1996/03/28 | 696 | 700 | 692 | 697 | 378,000 |
| 1996/03/27 | 688 | 704 | 688 | 700 | 529,000 |
| 1996/03/26 | 685 | 695 | 670 | 670 | 454,000 |
| 1996/03/25 | 675 | 676 | 669 | 676 | 520,000 |
| 1996/03/22 | 685 | 685 | 664 | 670 | 333,000 |
| 1996/03/21 | 673 | 685 | 667 | 685 | 859,000 |
| 1996/03/19 | 665 | 675 | 660 | 660 | 418,000 |
| 1996/03/18 | 675 | 675 | 660 | 675 | 184,000 |
| 1996/03/15 | 675 | 676 | 670 | 676 | 303,000 |
| 1996/03/14 | 674 | 675 | 670 | 675 | 173,000 |
| 1996/03/13 | 674 | 676 | 668 | 675 | 346,000 |
| 1996/03/12 | 681 | 694 | 676 | 683 | 102,000 |
| 1996/03/11 | 673 | 679 | 670 | 674 | 564,000 |
| 1996/03/08 | 684 | 687 | 678 | 686 | 3,395,000 |
| 1996/03/07 | 680 | 694 | 675 | 694 | 282,000 |
| 1996/03/06 | 675 | 683 | 671 | 683 | 483,000 |
| 1996/03/05 | 685 | 695 | 685 | 695 | 4,698,000 |
| 1996/03/04 | 694 | 694 | 685 | 685 | 85,000 |
| 1996/03/01 | 694 | 698 | 689 | 691 | 128,000 |
| 1996/02/29 | 686 | 696 | 686 | 696 | 278,000 |
| 1996/02/28 | 688 | 692 | 687 | 687 | 244,000 |
| 1996/02/27 | 693 | 700 | 687 | 687 | 379,000 |
| 1996/02/26 | 689 | 706 | 689 | 690 | 855,000 |
| 1996/02/23 | 695 | 698 | 688 | 689 | 285,000 |
| 1996/02/22 | 692 | 700 | 688 | 692 | 565,000 |
| 1996/02/21 | 691 | 692 | 688 | 692 | 158,000 |
| 1996/02/20 | 691 | 702 | 686 | 690 | 665,000 |
| 1996/02/19 | 690 | 695 | 688 | 694 | 108,000 |
| 1996/02/16 | 699 | 699 | 687 | 695 | 450,000 |
| 1996/02/15 | 700 | 709 | 698 | 700 | 742,000 |
| 1996/02/14 | 690 | 709 | 690 | 704 | 632,000 |
| 1996/02/13 | 698 | 700 | 686 | 686 | 306,000 |
| 1996/02/09 | 697 | 698 | 690 | 698 | 539,000 |
| 1996/02/08 | 690 | 697 | 688 | 697 | 394,000 |
| 1996/02/07 | 690 | 695 | 685 | 686 | 731,000 |
| 1996/02/06 | 690 | 699 | 682 | 699 | 270,000 |
| 1996/02/05 | 705 | 705 | 691 | 692 | 180,000 |
| 1996/02/02 | 715 | 723 | 701 | 701 | 273,000 |
| 1996/02/01 | 709 | 718 | 705 | 705 | 283,000 |
| 1996/01/31 | 712 | 715 | 702 | 709 | 293,000 |
| 1996/01/30 | 701 | 730 | 701 | 710 | 462,000 |
| 1996/01/29 | 708 | 708 | 690 | 691 | 247,000 |
| 1996/01/26 | 708 | 708 | 682 | 705 | 566,000 |
| 1996/01/25 | 712 | 728 | 702 | 712 | 1,180,000 |
| 1996/01/24 | 694 | 751 | 693 | 742 | 2,053,000 |
| 1996/01/23 | 677 | 695 | 677 | 684 | 420,000 |
| 1996/01/22 | 682 | 682 | 677 | 678 | 136,000 |
| 1996/01/19 | 683 | 684 | 678 | 682 | 235,000 |
| 1996/01/18 | 676 | 686 | 675 | 685 | 438,000 |
| 1996/01/17 | 688 | 689 | 680 | 685 | 421,000 |
| 1996/01/16 | 685 | 686 | 680 | 684 | 276,000 |
| 1996/01/12 | 684 | 685 | 677 | 685 | 401,000 |
| 1996/01/11 | 679 | 686 | 674 | 684 | 443,000 |
| 1996/01/10 | 680 | 689 | 677 | 681 | 522,000 |
| 1996/01/09 | 694 | 698 | 682 | 689 | 245,000 |
| 1996/01/08 | 694 | 697 | 686 | 694 | 175,000 |
| 1996/01/05 | 689 | 700 | 678 | 697 | 747,000 |
| 1996/01/04 | 690 | 700 | 680 | 695 | 106,000 |