日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 265 280 261 280 124,000
1997/12/29 261 266 260 260 317,000
1997/12/26 266 275 261 261 272,000
1997/12/25 265 280 260 265 528,000
1997/12/24 261 266 250 265 487,000
1997/12/22 287 287 250 266 399,000
1997/12/19 300 300 270 276 810,000
1997/12/18 324 329 302 307 350,000
1997/12/17 316 340 310 330 921,000
1997/12/16 313 323 309 310 345,000
1997/12/15 317 322 311 311 160,000
1997/12/12 330 334 317 320 1,679,000
1997/12/11 341 345 325 325 551,000
1997/12/10 349 350 340 350 175,000
1997/12/09 340 352 340 340 703,000
1997/12/08 365 365 330 335 289,000
1997/12/05 375 378 365 365 141,000
1997/12/04 386 395 380 380 211,000
1997/12/03 387 395 380 385 126,000
1997/12/02 393 399 385 385 348,000
1997/12/01 371 400 371 380 632,000
1997/11/28 403 413 375 381 449,000
1997/11/27 370 409 368 405 319,000
1997/11/26 373 388 366 367 466,000
1997/11/25 367 377 365 368 687,000
1997/11/21 396 405 395 402 293,000
1997/11/20 369 400 367 393 270,000
1997/11/19 375 388 365 365 370,000
1997/11/18 383 408 383 395 338,000
1997/11/17 360 399 347 393 442,000
1997/11/14 332 350 330 350 840,000
1997/11/13 345 358 330 342 192,000
1997/11/12 363 369 358 358 641,000
1997/11/11 376 381 366 370 309,000
1997/11/10 362 384 361 374 336,000
1997/11/07 375 380 367 367 652,000
1997/11/06 375 387 373 382 691,000
1997/11/05 380 380 372 375 405,000
1997/11/04 393 393 375 377 627,000
1997/10/31 390 395 387 390 986,000
1997/10/30 395 395 383 394 456,000
1997/10/29 392 398 389 398 792,000
1997/10/28 375 388 375 382 874,000
1997/10/27 370 384 369 384 551,000
1997/10/24 347 375 345 374 732,000
1997/10/23 365 378 360 360 1,089,000
1997/10/22 357 359 355 358 1,048,000
1997/10/21 358 358 353 353 256,000
1997/10/20 353 358 347 357 167,000
1997/10/17 350 357 344 355 581,000
1997/10/16 349 355 341 354 719,000
1997/10/15 354 361 341 347 694,000
1997/10/14 331 351 328 349 588,000
1997/10/13 321 330 320 326 365,000
1997/10/09 336 336 322 324 442,000
1997/10/08 335 340 332 332 125,000
1997/10/07 346 347 330 334 394,000
1997/10/06 338 346 337 344 372,000
1997/10/03 328 337 322 337 161,000
1997/10/02 343 343 322 330 321,000
1997/10/01 349 349 341 345 162,000
1997/09/30 355 355 350 354 218,000
1997/09/29 353 356 348 355 209,000
1997/09/26 355 360 351 353 149,000
1997/09/25 354 357 351 357 221,000
1997/09/24 362 364 348 355 960,000
1997/09/22 370 370 355 363 460,000
1997/09/19 374 375 358 371 748,000
1997/09/18 378 378 370 375 418,000
1997/09/17 394 394 374 381 467,000
1997/09/16 397 397 387 396 326,000
1997/09/12 396 396 388 394 1,555,000
1997/09/11 408 408 403 406 337,000
1997/09/10 411 412 404 411 140,000
1997/09/09 415 416 410 410 310,000
1997/09/08 418 419 417 417 170,000
1997/09/05 418 418 415 418 411,000
1997/09/04 411 423 408 423 640,000
1997/09/03 400 410 400 410 963,000
1997/09/02 409 416 404 410 246,000
1997/09/01 406 409 400 404 418,000
1997/08/29 421 425 408 411 559,000
1997/08/28 419 419 414 418 507,000
1997/08/27 416 421 411 420 431,000
1997/08/26 416 423 415 421 187,000
1997/08/25 416 418 415 418 162,000
1997/08/22 422 426 415 423 375,000
1997/08/21 440 440 416 421 475,000
1997/08/20 407 437 407 437 648,000
1997/08/19 410 418 410 415 573,000
1997/08/18 434 434 415 418 574,000
1997/08/15 434 446 434 435 901,000
1997/08/14 436 443 433 439 520,000
1997/08/13 454 455 440 446 472,000
1997/08/12 455 459 451 455 656,000
1997/08/11 476 476 452 452 254,000
1997/08/08 471 481 470 481 429,000
1997/08/07 490 490 480 481 232,000
1997/08/06 490 495 482 494 273,000
1997/08/05 490 490 485 485 270,000
1997/08/04 491 498 488 490 285,000
1997/08/01 503 503 492 493 300,000
1997/07/31 508 518 503 504 236,000
1997/07/30 510 512 506 506 401,000
1997/07/29 538 538 510 512 130,000
1997/07/28 529 543 526 539 121,000
1997/07/25 529 531 523 526 145,000
1997/07/24 528 530 528 529 107,000
1997/07/23 536 536 526 528 294,000
1997/07/22 540 540 532 532 235,000
1997/07/18 536 541 536 537 421,000
1997/07/17 541 545 537 541 291,000
1997/07/16 541 548 535 544 525,000
1997/07/15 559 559 530 541 270,000
1997/07/14 545 560 541 560 178,000
1997/07/11 556 559 543 545 554,000
1997/07/10 545 559 540 559 181,000
1997/07/09 556 556 532 546 359,000
1997/07/08 551 565 551 557 111,000
1997/07/07 552 554 550 554 246,000
1997/07/04 564 564 555 555 184,000
1997/07/03 556 563 555 560 292,000
1997/07/02 569 569 555 563 134,000
1997/07/01 571 573 560 560 258,000
1997/06/30 574 577 571 571 86,000
1997/06/27 587 587 574 574 439,000
1997/06/26 581 588 577 579 182,000
1997/06/25 585 587 576 582 229,000
1997/06/24 575 580 561 575 280,000
1997/06/23 585 585 580 585 142,000
1997/06/20 585 589 584 584 777,000
1997/06/19 594 600 593 596 273,000
1997/06/18 584 584 576 584 75,000
1997/06/17 596 597 581 585 178,000
1997/06/16 595 600 592 592 133,000
1997/06/13 609 609 590 592 1,347,000
1997/06/12 598 600 585 599 313,000
1997/06/11 593 595 585 593 214,000
1997/06/10 566 594 566 585 199,000
1997/06/09 589 593 557 565 202,000
1997/06/06 581 593 581 593 122,000
1997/06/05 581 582 571 571 98,000
1997/06/04 596 600 581 581 148,000
1997/06/03 580 599 580 592 254,000
1997/06/02 577 590 569 580 214,000
1997/05/30 585 585 566 567 102,000
1997/05/29 579 588 564 587 103,000
1997/05/28 563 585 557 584 210,000
1997/05/27 585 587 563 568 110,000
1997/05/26 585 595 584 587 217,000
1997/05/23 594 596 592 595 668,000
1997/05/22 596 600 593 596 495,000
1997/05/21 590 600 588 595 355,000
1997/05/20 586 608 581 600 372,000
1997/05/19 574 606 574 596 312,000
1997/05/16 574 580 570 579 289,000
1997/05/15 573 576 564 574 258,000
1997/05/14 568 573 558 572 251,000
1997/05/13 569 580 567 568 402,000
1997/05/12 547 575 538 567 399,000
1997/05/09 558 558 535 538 636,000
1997/05/08 535 540 526 538 123,000
1997/05/07 550 550 523 537 338,000
1997/05/06 529 550 525 542 494,000
1997/05/02 495 515 495 511 123,000
1997/05/01 513 530 495 495 293,000
1997/04/30 491 508 485 503 139,000
1997/04/28 475 500 471 492 229,000
1997/04/25 475 478 471 473 535,000
1997/04/24 488 495 480 485 298,000
1997/04/23 477 488 475 485 611,000
1997/04/22 479 479 466 475 275,000
1997/04/21 478 484 464 481 196,000
1997/04/18 479 480 470 473 257,000
1997/04/17 468 475 464 474 351,000
1997/04/16 476 480 467 467 305,000
1997/04/15 462 478 462 474 188,000
1997/04/14 458 470 458 461 415,000
1997/04/11 440 469 440 461 480,000
1997/04/10 450 459 440 440 211,000
1997/04/09 467 467 435 435 554,000
1997/04/08 450 475 450 467 351,000
1997/04/07 453 470 451 455 505,000
1997/04/04 475 475 451 453 1,010,000
1997/04/03 476 491 475 480 162,000
1997/04/02 479 494 464 491 321,000
1997/04/01 471 478 460 478 403,000
1997/03/31 488 493 476 480 279,000
1997/03/28 493 493 483 487 210,000
1997/03/27 511 511 480 494 715,000
1997/03/26 508 512 495 501 163,000
1997/03/25 491 514 491 507 282,000
1997/03/24 512 518 485 485 616,000
1997/03/21 527 537 526 537 146,000
1997/03/19 520 530 519 526 412,000
1997/03/18 489 516 489 516 666,000
1997/03/17 488 490 479 486 292,000
1997/03/14 474 488 470 488 1,435,000
1997/03/13 492 497 489 494 460,000
1997/03/12 512 512 495 509 234,000
1997/03/11 505 514 505 513 272,000
1997/03/10 505 518 504 506 284,000
1997/03/07 500 519 500 515 245,000
1997/03/06 519 519 500 503 577,000
1997/03/05 520 520 505 510 310,000
1997/03/04 530 530 517 519 397,000
1997/03/03 532 532 520 520 179,000
1997/02/28 549 549 522 522 287,000
1997/02/27 545 552 544 545 193,000
1997/02/26 566 566 562 563 114,000
1997/02/25 541 556 540 556 277,000
1997/02/24 538 555 538 550 346,000
1997/02/21 552 569 535 551 247,000
1997/02/20 544 571 544 561 405,000
1997/02/19 516 545 516 544 317,000
1997/02/18 524 531 511 526 536,000
1997/02/17 521 524 520 524 222,000
1997/02/14 539 539 523 527 419,000
1997/02/13 548 565 537 539 235,000
1997/02/12 547 554 536 536 213,000
1997/02/10 520 544 517 537 195,000
1997/02/07 545 545 525 525 291,000
1997/02/06 535 544 529 530 351,000
1997/02/05 546 546 516 534 266,000
1997/02/04 560 594 551 551 383,000
1997/02/03 558 558 530 541 217,000
1997/01/31 538 578 529 548 373,000
1997/01/30 542 550 520 528 276,000
1997/01/29 538 555 513 552 307,000
1997/01/28 502 540 502 538 230,000
1997/01/27 523 532 510 520 600,000
1997/01/24 530 534 507 522 477,000
1997/01/23 535 545 533 537 163,000
1997/01/22 511 539 500 529 223,000
1997/01/21 510 513 500 506 493,000
1997/01/20 531 535 492 510 835,000
1997/01/17 529 550 527 540 688,000
1997/01/16 550 550 526 527 289,000
1997/01/14 545 560 532 552 825,000
1997/01/13 530 562 522 535 853,000
1997/01/10 526 542 522 536 1,265,000
1997/01/09 550 557 542 542 295,000
1997/01/08 557 559 541 541 373,000
1997/01/07 570 570 555 555 164,000
1997/01/06 572 572 560 560 134,000

このページの先頭へ