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 |
|---|---|---|---|---|---|
| 1999/12/30 | 265 | 269 | 260 | 265 | 251,000 |
| 1999/12/29 | 276 | 277 | 265 | 265 | 393,000 |
| 1999/12/28 | 280 | 285 | 277 | 281 | 267,000 |
| 1999/12/27 | 291 | 291 | 280 | 284 | 188,000 |
| 1999/12/24 | 290 | 292 | 286 | 286 | 201,000 |
| 1999/12/22 | 289 | 293 | 287 | 292 | 249,000 |
| 1999/12/21 | 294 | 294 | 288 | 289 | 234,000 |
| 1999/12/20 | 291 | 295 | 286 | 292 | 449,000 |
| 1999/12/17 | 295 | 297 | 284 | 284 | 403,000 |
| 1999/12/16 | 290 | 301 | 290 | 298 | 495,000 |
| 1999/12/15 | 298 | 300 | 290 | 290 | 371,000 |
| 1999/12/14 | 300 | 301 | 292 | 294 | 430,000 |
| 1999/12/13 | 296 | 304 | 296 | 300 | 755,000 |
| 1999/12/10 | 292 | 303 | 289 | 293 | 2,786,000 |
| 1999/12/09 | 295 | 299 | 281 | 282 | 457,000 |
| 1999/12/08 | 290 | 295 | 289 | 290 | 619,000 |
| 1999/12/07 | 277 | 285 | 277 | 279 | 383,000 |
| 1999/12/06 | 275 | 284 | 275 | 277 | 363,000 |
| 1999/12/03 | 290 | 290 | 273 | 273 | 398,000 |
| 1999/12/02 | 281 | 289 | 280 | 289 | 352,000 |
| 1999/12/01 | 285 | 291 | 278 | 278 | 1,058,000 |
| 1999/11/30 | 289 | 295 | 280 | 285 | 373,000 |
| 1999/11/29 | 280 | 285 | 277 | 281 | 250,000 |
| 1999/11/26 | 275 | 280 | 272 | 280 | 637,000 |
| 1999/11/25 | 280 | 281 | 270 | 272 | 588,000 |
| 1999/11/24 | 290 | 292 | 280 | 280 | 702,000 |
| 1999/11/22 | 298 | 303 | 290 | 290 | 305,000 |
| 1999/11/19 | 305 | 311 | 296 | 298 | 368,000 |
| 1999/11/18 | 302 | 315 | 298 | 310 | 796,000 |
| 1999/11/17 | 285 | 303 | 282 | 295 | 525,000 |
| 1999/11/16 | 285 | 285 | 280 | 281 | 491,000 |
| 1999/11/15 | 295 | 295 | 285 | 286 | 380,000 |
| 1999/11/12 | 288 | 302 | 286 | 286 | 734,000 |
| 1999/11/11 | 298 | 300 | 285 | 288 | 943,000 |
| 1999/11/10 | 302 | 308 | 297 | 300 | 531,000 |
| 1999/11/09 | 298 | 305 | 295 | 299 | 935,000 |
| 1999/11/08 | 305 | 305 | 289 | 294 | 683,000 |
| 1999/11/05 | 301 | 304 | 299 | 301 | 666,000 |
| 1999/11/04 | 305 | 313 | 300 | 301 | 1,321,000 |
| 1999/11/02 | 307 | 307 | 301 | 302 | 693,000 |
| 1999/11/01 | 311 | 311 | 305 | 308 | 334,000 |
| 1999/10/29 | 308 | 312 | 305 | 312 | 743,000 |
| 1999/10/28 | 314 | 314 | 306 | 306 | 557,000 |
| 1999/10/27 | 308 | 320 | 307 | 310 | 1,356,000 |
| 1999/10/26 | 309 | 315 | 304 | 306 | 1,424,000 |
| 1999/10/25 | 310 | 312 | 303 | 304 | 716,000 |
| 1999/10/22 | 317 | 322 | 306 | 308 | 534,000 |
| 1999/10/21 | 326 | 326 | 310 | 313 | 360,000 |
| 1999/10/20 | 332 | 333 | 321 | 331 | 322,000 |
| 1999/10/19 | 335 | 336 | 328 | 332 | 377,000 |
| 1999/10/18 | 330 | 335 | 327 | 331 | 517,000 |
| 1999/10/15 | 330 | 334 | 323 | 330 | 614,000 |
| 1999/10/14 | 318 | 338 | 313 | 331 | 676,000 |
| 1999/10/13 | 301 | 310 | 301 | 303 | 567,000 |
| 1999/10/12 | 316 | 323 | 310 | 311 | 668,000 |
| 1999/10/08 | 332 | 333 | 318 | 321 | 934,000 |
| 1999/10/07 | 336 | 339 | 330 | 332 | 568,000 |
| 1999/10/06 | 336 | 339 | 331 | 331 | 230,000 |
| 1999/10/05 | 342 | 342 | 335 | 337 | 636,000 |
| 1999/10/04 | 340 | 341 | 330 | 331 | 344,000 |
| 1999/10/01 | 337 | 350 | 335 | 340 | 1,555,000 |
| 1999/09/30 | 327 | 335 | 316 | 335 | 779,000 |
| 1999/09/29 | 333 | 335 | 315 | 330 | 752,000 |
| 1999/09/28 | 300 | 345 | 295 | 330 | 1,633,000 |
| 1999/09/27 | 301 | 303 | 296 | 296 | 237,000 |
| 1999/09/24 | 304 | 306 | 299 | 301 | 391,000 |
| 1999/09/22 | 314 | 317 | 307 | 313 | 546,000 |
| 1999/09/21 | 305 | 319 | 303 | 319 | 674,000 |
| 1999/09/20 | 295 | 304 | 294 | 300 | 257,000 |
| 1999/09/17 | 299 | 299 | 290 | 290 | 367,000 |
| 1999/09/16 | 295 | 299 | 285 | 299 | 540,000 |
| 1999/09/14 | 308 | 309 | 293 | 304 | 686,000 |
| 1999/09/13 | 297 | 315 | 296 | 311 | 490,000 |
| 1999/09/10 | 298 | 303 | 290 | 298 | 2,378,000 |
| 1999/09/09 | 301 | 303 | 300 | 301 | 580,000 |
| 1999/09/08 | 309 | 309 | 300 | 301 | 524,000 |
| 1999/09/07 | 301 | 303 | 298 | 299 | 433,000 |
| 1999/09/06 | 300 | 306 | 300 | 300 | 207,000 |
| 1999/09/03 | 297 | 304 | 297 | 301 | 187,000 |
| 1999/09/02 | 310 | 310 | 298 | 300 | 298,000 |
| 1999/09/01 | 302 | 313 | 301 | 310 | 418,000 |
| 1999/08/31 | 313 | 318 | 300 | 300 | 523,000 |
| 1999/08/30 | 317 | 319 | 315 | 318 | 287,000 |
| 1999/08/27 | 310 | 316 | 304 | 313 | 588,000 |
| 1999/08/26 | 306 | 310 | 304 | 308 | 447,000 |
| 1999/08/25 | 315 | 317 | 302 | 304 | 247,000 |
| 1999/08/24 | 321 | 321 | 315 | 318 | 154,000 |
| 1999/08/23 | 320 | 322 | 315 | 320 | 364,000 |
| 1999/08/20 | 314 | 319 | 311 | 312 | 285,000 |
| 1999/08/19 | 300 | 311 | 300 | 305 | 210,000 |
| 1999/08/18 | 303 | 304 | 295 | 295 | 308,000 |
| 1999/08/17 | 298 | 301 | 297 | 298 | 403,000 |
| 1999/08/16 | 296 | 303 | 296 | 302 | 254,000 |
| 1999/08/13 | 300 | 301 | 295 | 295 | 732,000 |
| 1999/08/12 | 305 | 305 | 301 | 301 | 104,000 |
| 1999/08/11 | 300 | 307 | 300 | 305 | 148,000 |
| 1999/08/10 | 304 | 308 | 300 | 304 | 277,000 |
| 1999/08/09 | 305 | 309 | 301 | 309 | 292,000 |
| 1999/08/06 | 308 | 308 | 300 | 300 | 352,000 |
| 1999/08/05 | 310 | 313 | 300 | 303 | 347,000 |
| 1999/08/04 | 307 | 315 | 304 | 315 | 450,000 |
| 1999/08/03 | 314 | 317 | 308 | 317 | 237,000 |
| 1999/08/02 | 310 | 319 | 310 | 317 | 174,000 |
| 1999/07/30 | 312 | 325 | 308 | 320 | 717,000 |
| 1999/07/29 | 312 | 317 | 310 | 317 | 319,000 |
| 1999/07/28 | 313 | 315 | 310 | 310 | 187,000 |
| 1999/07/27 | 312 | 320 | 311 | 320 | 215,000 |
| 1999/07/26 | 312 | 315 | 311 | 311 | 157,000 |
| 1999/07/23 | 317 | 318 | 312 | 315 | 297,000 |
| 1999/07/22 | 330 | 330 | 315 | 318 | 369,000 |
| 1999/07/21 | 321 | 330 | 320 | 330 | 544,000 |
| 1999/07/19 | 312 | 320 | 312 | 320 | 393,000 |
| 1999/07/16 | 311 | 317 | 310 | 312 | 728,000 |
| 1999/07/15 | 320 | 322 | 315 | 315 | 440,000 |
| 1999/07/14 | 322 | 327 | 318 | 320 | 311,000 |
| 1999/07/13 | 320 | 324 | 317 | 320 | 462,000 |
| 1999/07/12 | 329 | 329 | 320 | 324 | 280,000 |
| 1999/07/09 | 322 | 333 | 320 | 330 | 958,000 |
| 1999/07/08 | 324 | 330 | 321 | 325 | 563,000 |
| 1999/07/07 | 328 | 329 | 321 | 321 | 290,000 |
| 1999/07/06 | 325 | 330 | 325 | 329 | 488,000 |
| 1999/07/05 | 320 | 327 | 317 | 325 | 424,000 |
| 1999/07/02 | 320 | 327 | 320 | 321 | 538,000 |
| 1999/07/01 | 324 | 329 | 317 | 317 | 703,000 |
| 1999/06/30 | 333 | 333 | 320 | 320 | 480,000 |
| 1999/06/29 | 330 | 330 | 324 | 330 | 469,000 |
| 1999/06/28 | 323 | 329 | 320 | 323 | 221,000 |
| 1999/06/25 | 328 | 333 | 320 | 320 | 398,000 |
| 1999/06/24 | 329 | 333 | 329 | 330 | 519,000 |
| 1999/06/23 | 329 | 332 | 327 | 328 | 363,000 |
| 1999/06/22 | 336 | 337 | 326 | 329 | 546,000 |
| 1999/06/21 | 338 | 338 | 330 | 332 | 472,000 |
| 1999/06/18 | 336 | 340 | 332 | 335 | 454,000 |
| 1999/06/17 | 326 | 339 | 326 | 332 | 841,000 |
| 1999/06/16 | 329 | 329 | 324 | 324 | 421,000 |
| 1999/06/15 | 323 | 328 | 322 | 322 | 546,000 |
| 1999/06/14 | 322 | 325 | 320 | 321 | 762,000 |
| 1999/06/11 | 320 | 336 | 320 | 321 | 3,504,000 |
| 1999/06/10 | 321 | 325 | 315 | 325 | 1,030,000 |
| 1999/06/09 | 320 | 325 | 315 | 323 | 477,000 |
| 1999/06/08 | 313 | 326 | 313 | 323 | 1,009,000 |
| 1999/06/07 | 310 | 314 | 310 | 312 | 428,000 |
| 1999/06/04 | 302 | 310 | 302 | 309 | 339,000 |
| 1999/06/03 | 309 | 309 | 301 | 306 | 409,000 |
| 1999/06/02 | 313 | 313 | 306 | 309 | 410,000 |
| 1999/06/01 | 309 | 313 | 307 | 313 | 375,000 |
| 1999/05/31 | 306 | 313 | 301 | 313 | 326,000 |
| 1999/05/28 | 305 | 318 | 301 | 311 | 1,320,000 |
| 1999/05/27 | 305 | 311 | 304 | 310 | 716,000 |
| 1999/05/26 | 307 | 316 | 303 | 305 | 1,286,000 |
| 1999/05/25 | 325 | 332 | 310 | 310 | 4,663,000 |
| 1999/05/24 | 292 | 330 | 291 | 322 | 6,160,000 |
| 1999/05/21 | 275 | 275 | 266 | 267 | 344,000 |
| 1999/05/20 | 274 | 275 | 265 | 275 | 590,000 |
| 1999/05/19 | 276 | 277 | 271 | 271 | 413,000 |
| 1999/05/18 | 281 | 283 | 276 | 278 | 657,000 |
| 1999/05/17 | 288 | 290 | 282 | 282 | 526,000 |
| 1999/05/14 | 300 | 300 | 290 | 295 | 1,124,000 |
| 1999/05/13 | 295 | 304 | 295 | 297 | 1,493,000 |
| 1999/05/12 | 281 | 296 | 280 | 295 | 1,289,000 |
| 1999/05/11 | 285 | 286 | 276 | 276 | 603,000 |
| 1999/05/10 | 280 | 285 | 278 | 282 | 531,000 |
| 1999/05/07 | 277 | 282 | 275 | 279 | 624,000 |
| 1999/05/06 | 273 | 277 | 271 | 277 | 422,000 |
| 1999/04/30 | 272 | 273 | 268 | 273 | 261,000 |
| 1999/04/28 | 271 | 273 | 268 | 272 | 454,000 |
| 1999/04/27 | 270 | 273 | 269 | 270 | 415,000 |
| 1999/04/26 | 270 | 273 | 269 | 269 | 335,000 |
| 1999/04/23 | 275 | 275 | 269 | 270 | 468,000 |
| 1999/04/22 | 273 | 275 | 265 | 275 | 755,000 |
| 1999/04/21 | 277 | 277 | 270 | 273 | 620,000 |
| 1999/04/20 | 272 | 274 | 271 | 272 | 318,000 |
| 1999/04/19 | 271 | 275 | 270 | 272 | 488,000 |
| 1999/04/16 | 268 | 274 | 268 | 273 | 415,000 |
| 1999/04/15 | 274 | 274 | 266 | 266 | 452,000 |
| 1999/04/14 | 277 | 277 | 265 | 277 | 767,000 |
| 1999/04/13 | 278 | 279 | 275 | 278 | 387,000 |
| 1999/04/12 | 272 | 275 | 270 | 273 | 675,000 |
| 1999/04/09 | 283 | 283 | 268 | 268 | 1,930,000 |
| 1999/04/08 | 268 | 275 | 265 | 275 | 498,000 |
| 1999/04/07 | 270 | 270 | 262 | 267 | 545,000 |
| 1999/04/06 | 271 | 274 | 265 | 270 | 566,000 |
| 1999/04/05 | 268 | 273 | 263 | 269 | 538,000 |
| 1999/04/02 | 262 | 265 | 260 | 263 | 602,000 |
| 1999/04/01 | 252 | 261 | 250 | 260 | 527,000 |
| 1999/03/31 | 255 | 255 | 246 | 247 | 1,051,000 |
| 1999/03/30 | 260 | 261 | 251 | 255 | 631,000 |
| 1999/03/29 | 262 | 262 | 257 | 258 | 247,000 |
| 1999/03/26 | 255 | 262 | 255 | 255 | 327,000 |
| 1999/03/25 | 251 | 258 | 250 | 251 | 1,061,000 |
| 1999/03/24 | 250 | 254 | 249 | 250 | 493,000 |
| 1999/03/23 | 263 | 263 | 249 | 249 | 989,000 |
| 1999/03/19 | 250 | 264 | 248 | 263 | 2,139,000 |
| 1999/03/18 | 261 | 262 | 241 | 241 | 2,187,000 |
| 1999/03/17 | 266 | 269 | 258 | 262 | 1,531,000 |
| 1999/03/16 | 270 | 270 | 263 | 270 | 539,000 |
| 1999/03/15 | 262 | 268 | 259 | 268 | 493,000 |
| 1999/03/12 | 267 | 268 | 260 | 265 | 2,019,000 |
| 1999/03/11 | 275 | 280 | 263 | 266 | 767,000 |
| 1999/03/10 | 271 | 280 | 268 | 277 | 561,000 |
| 1999/03/09 | 262 | 273 | 261 | 273 | 363,000 |
| 1999/03/08 | 270 | 275 | 262 | 262 | 425,000 |
| 1999/03/05 | 260 | 270 | 258 | 270 | 543,000 |
| 1999/03/04 | 260 | 265 | 250 | 255 | 199,000 |
| 1999/03/03 | 251 | 260 | 251 | 260 | 218,000 |
| 1999/03/02 | 266 | 268 | 246 | 246 | 351,000 |
| 1999/03/01 | 269 | 274 | 257 | 257 | 203,000 |
| 1999/02/26 | 269 | 270 | 265 | 265 | 184,000 |
| 1999/02/25 | 275 | 275 | 266 | 270 | 428,000 |
| 1999/02/24 | 276 | 285 | 276 | 277 | 374,000 |
| 1999/02/23 | 271 | 279 | 269 | 271 | 386,000 |
| 1999/02/22 | 275 | 279 | 266 | 276 | 151,000 |
| 1999/02/19 | 278 | 278 | 268 | 270 | 191,000 |
| 1999/02/18 | 281 | 282 | 276 | 280 | 118,000 |
| 1999/02/17 | 284 | 284 | 276 | 278 | 198,000 |
| 1999/02/16 | 282 | 284 | 280 | 284 | 197,000 |
| 1999/02/15 | 281 | 282 | 277 | 282 | 156,000 |
| 1999/02/12 | 276 | 282 | 276 | 281 | 426,000 |
| 1999/02/10 | 270 | 280 | 270 | 279 | 319,000 |
| 1999/02/09 | 271 | 272 | 268 | 270 | 53,000 |
| 1999/02/08 | 262 | 272 | 262 | 272 | 218,000 |
| 1999/02/05 | 266 | 267 | 261 | 267 | 205,000 |
| 1999/02/04 | 275 | 275 | 261 | 271 | 204,000 |
| 1999/02/03 | 274 | 278 | 270 | 275 | 120,000 |
| 1999/02/02 | 281 | 282 | 277 | 278 | 130,000 |
| 1999/02/01 | 281 | 284 | 272 | 282 | 196,000 |
| 1999/01/29 | 280 | 283 | 279 | 281 | 251,000 |
| 1999/01/28 | 278 | 282 | 274 | 277 | 275,000 |
| 1999/01/27 | 274 | 279 | 274 | 279 | 333,000 |
| 1999/01/26 | 270 | 279 | 269 | 273 | 488,000 |
| 1999/01/25 | 263 | 269 | 263 | 265 | 237,000 |
| 1999/01/22 | 265 | 270 | 261 | 263 | 481,000 |
| 1999/01/21 | 254 | 270 | 253 | 270 | 492,000 |
| 1999/01/20 | 248 | 253 | 245 | 249 | 434,000 |
| 1999/01/19 | 254 | 254 | 245 | 246 | 450,000 |
| 1999/01/18 | 253 | 260 | 248 | 250 | 362,000 |
| 1999/01/14 | 241 | 254 | 241 | 254 | 721,000 |
| 1999/01/13 | 248 | 250 | 240 | 240 | 331,000 |
| 1999/01/12 | 246 | 259 | 242 | 243 | 452,000 |
| 1999/01/11 | 242 | 247 | 241 | 244 | 408,000 |
| 1999/01/08 | 253 | 258 | 243 | 247 | 461,000 |
| 1999/01/07 | 260 | 264 | 255 | 258 | 194,000 |
| 1999/01/06 | 255 | 255 | 245 | 250 | 400,000 |
| 1999/01/05 | 255 | 255 | 240 | 253 | 623,000 |
| 1999/01/04 | 260 | 261 | 251 | 252 | 224,000 |