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 |
|---|---|---|---|---|---|
| 2000/12/29 | 496 | 496 | 480 | 480 | 159,000 |
| 2000/12/28 | 492 | 493 | 486 | 486 | 186,000 |
| 2000/12/27 | 484 | 486 | 482 | 484 | 304,000 |
| 2000/12/26 | 482 | 487 | 473 | 483 | 335,000 |
| 2000/12/25 | 469 | 490 | 468 | 482 | 328,000 |
| 2000/12/22 | 458 | 462 | 452 | 461 | 418,000 |
| 2000/12/21 | 461 | 468 | 451 | 463 | 789,000 |
| 2000/12/20 | 477 | 477 | 466 | 466 | 540,000 |
| 2000/12/19 | 488 | 490 | 475 | 480 | 473,000 |
| 2000/12/18 | 492 | 497 | 488 | 488 | 381,000 |
| 2000/12/15 | 510 | 516 | 495 | 497 | 459,000 |
| 2000/12/14 | 505 | 513 | 500 | 504 | 656,000 |
| 2000/12/13 | 505 | 507 | 496 | 500 | 460,000 |
| 2000/12/12 | 517 | 517 | 507 | 507 | 372,000 |
| 2000/12/11 | 519 | 519 | 507 | 507 | 361,000 |
| 2000/12/08 | 492 | 520 | 492 | 507 | 2,648,000 |
| 2000/12/07 | 493 | 515 | 493 | 500 | 633,000 |
| 2000/12/06 | 506 | 506 | 498 | 498 | 1,066,000 |
| 2000/12/05 | 529 | 529 | 516 | 516 | 558,000 |
| 2000/12/04 | 539 | 540 | 529 | 529 | 256,000 |
| 2000/12/01 | 533 | 540 | 529 | 531 | 867,000 |
| 2000/11/30 | 530 | 550 | 524 | 543 | 2,340,000 |
| 2000/11/29 | 514 | 527 | 514 | 527 | 1,478,000 |
| 2000/11/28 | 505 | 515 | 500 | 514 | 929,000 |
| 2000/11/27 | 505 | 513 | 500 | 512 | 642,000 |
| 2000/11/24 | 500 | 520 | 500 | 515 | 951,000 |
| 2000/11/22 | 491 | 510 | 490 | 510 | 1,556,000 |
| 2000/11/21 | 488 | 494 | 481 | 491 | 964,000 |
| 2000/11/20 | 473 | 488 | 471 | 483 | 1,157,000 |
| 2000/11/17 | 464 | 475 | 461 | 475 | 885,000 |
| 2000/11/16 | 482 | 482 | 456 | 464 | 1,598,000 |
| 2000/11/15 | 487 | 490 | 481 | 483 | 404,000 |
| 2000/11/14 | 494 | 495 | 484 | 492 | 213,000 |
| 2000/11/13 | 490 | 497 | 471 | 492 | 488,000 |
| 2000/11/10 | 495 | 504 | 492 | 496 | 832,000 |
| 2000/11/09 | 514 | 514 | 492 | 500 | 565,000 |
| 2000/11/08 | 499 | 520 | 494 | 517 | 1,787,000 |
| 2000/11/07 | 501 | 508 | 491 | 499 | 542,000 |
| 2000/11/06 | 495 | 510 | 489 | 508 | 852,000 |
| 2000/11/02 | 497 | 498 | 482 | 491 | 1,100,000 |
| 2000/11/01 | 483 | 500 | 478 | 498 | 1,900,000 |
| 2000/10/31 | 459 | 480 | 451 | 480 | 966,000 |
| 2000/10/30 | 459 | 464 | 454 | 459 | 390,000 |
| 2000/10/27 | 466 | 470 | 454 | 454 | 502,000 |
| 2000/10/26 | 442 | 465 | 442 | 465 | 545,000 |
| 2000/10/25 | 452 | 456 | 452 | 452 | 182,000 |
| 2000/10/24 | 446 | 464 | 446 | 453 | 399,000 |
| 2000/10/23 | 456 | 457 | 448 | 449 | 268,000 |
| 2000/10/20 | 455 | 459 | 450 | 454 | 518,000 |
| 2000/10/19 | 456 | 456 | 433 | 450 | 792,000 |
| 2000/10/18 | 479 | 485 | 460 | 461 | 1,604,000 |
| 2000/10/17 | 450 | 469 | 450 | 460 | 818,000 |
| 2000/10/16 | 457 | 463 | 450 | 458 | 806,000 |
| 2000/10/13 | 452 | 457 | 451 | 451 | 806,000 |
| 2000/10/12 | 451 | 468 | 450 | 462 | 739,000 |
| 2000/10/11 | 449 | 470 | 445 | 460 | 895,000 |
| 2000/10/10 | 461 | 463 | 443 | 445 | 955,000 |
| 2000/10/06 | 470 | 473 | 459 | 461 | 629,000 |
| 2000/10/05 | 462 | 475 | 461 | 475 | 1,231,000 |
| 2000/10/04 | 471 | 471 | 455 | 462 | 823,000 |
| 2000/10/03 | 470 | 484 | 470 | 480 | 1,443,000 |
| 2000/10/02 | 459 | 470 | 450 | 470 | 610,000 |
| 2000/09/29 | 460 | 465 | 450 | 460 | 599,000 |
| 2000/09/28 | 461 | 478 | 454 | 454 | 1,303,000 |
| 2000/09/27 | 465 | 468 | 456 | 456 | 1,010,000 |
| 2000/09/26 | 447 | 475 | 445 | 468 | 2,049,000 |
| 2000/09/25 | 450 | 451 | 431 | 447 | 1,202,000 |
| 2000/09/22 | 424 | 451 | 421 | 447 | 2,022,000 |
| 2000/09/21 | 425 | 433 | 422 | 425 | 741,000 |
| 2000/09/20 | 420 | 429 | 410 | 425 | 1,435,000 |
| 2000/09/19 | 398 | 415 | 394 | 415 | 1,061,000 |
| 2000/09/18 | 395 | 405 | 387 | 401 | 794,000 |
| 2000/09/14 | 395 | 395 | 388 | 395 | 355,000 |
| 2000/09/13 | 389 | 394 | 386 | 392 | 617,000 |
| 2000/09/12 | 373 | 390 | 373 | 389 | 644,000 |
| 2000/09/11 | 380 | 386 | 374 | 375 | 336,000 |
| 2000/09/08 | 378 | 388 | 378 | 383 | 1,585,000 |
| 2000/09/07 | 386 | 386 | 360 | 380 | 278,000 |
| 2000/09/06 | 391 | 391 | 385 | 386 | 376,000 |
| 2000/09/05 | 386 | 398 | 386 | 386 | 513,000 |
| 2000/09/04 | 381 | 395 | 380 | 381 | 320,000 |
| 2000/09/01 | 396 | 400 | 381 | 381 | 317,000 |
| 2000/08/31 | 388 | 400 | 388 | 400 | 296,000 |
| 2000/08/30 | 395 | 398 | 384 | 393 | 750,000 |
| 2000/08/29 | 393 | 396 | 393 | 393 | 431,000 |
| 2000/08/28 | 392 | 398 | 392 | 393 | 341,000 |
| 2000/08/25 | 390 | 400 | 390 | 392 | 276,000 |
| 2000/08/24 | 395 | 405 | 388 | 390 | 641,000 |
| 2000/08/23 | 405 | 405 | 394 | 400 | 634,000 |
| 2000/08/22 | 392 | 405 | 392 | 405 | 555,000 |
| 2000/08/21 | 395 | 398 | 386 | 391 | 595,000 |
| 2000/08/18 | 385 | 395 | 384 | 390 | 533,000 |
| 2000/08/17 | 394 | 396 | 382 | 383 | 328,000 |
| 2000/08/16 | 387 | 396 | 386 | 394 | 246,000 |
| 2000/08/15 | 390 | 392 | 383 | 392 | 210,000 |
| 2000/08/14 | 387 | 400 | 386 | 390 | 287,000 |
| 2000/08/11 | 395 | 395 | 385 | 388 | 969,000 |
| 2000/08/10 | 391 | 405 | 391 | 400 | 1,509,000 |
| 2000/08/09 | 357 | 387 | 357 | 381 | 1,220,000 |
| 2000/08/08 | 364 | 364 | 356 | 356 | 678,000 |
| 2000/08/07 | 355 | 359 | 352 | 356 | 465,000 |
| 2000/08/04 | 346 | 358 | 344 | 352 | 1,090,000 |
| 2000/08/03 | 364 | 368 | 350 | 356 | 642,000 |
| 2000/08/02 | 367 | 370 | 362 | 368 | 1,090,000 |
| 2000/08/01 | 368 | 374 | 362 | 367 | 638,000 |
| 2000/07/31 | 367 | 380 | 365 | 371 | 506,000 |
| 2000/07/28 | 380 | 385 | 375 | 382 | 640,000 |
| 2000/07/27 | 379 | 384 | 372 | 375 | 802,000 |
| 2000/07/26 | 380 | 384 | 370 | 384 | 474,000 |
| 2000/07/25 | 373 | 383 | 365 | 381 | 665,000 |
| 2000/07/24 | 373 | 381 | 370 | 378 | 544,000 |
| 2000/07/21 | 380 | 391 | 369 | 373 | 1,273,000 |
| 2000/07/19 | 390 | 398 | 390 | 395 | 780,000 |
| 2000/07/18 | 415 | 420 | 395 | 399 | 1,272,000 |
| 2000/07/17 | 425 | 439 | 421 | 435 | 1,072,000 |
| 2000/07/14 | 400 | 423 | 400 | 420 | 1,829,000 |
| 2000/07/13 | 402 | 405 | 393 | 395 | 709,000 |
| 2000/07/12 | 406 | 408 | 400 | 406 | 570,000 |
| 2000/07/11 | 408 | 419 | 400 | 404 | 951,000 |
| 2000/07/10 | 411 | 412 | 402 | 408 | 1,104,000 |
| 2000/07/07 | 420 | 420 | 407 | 419 | 696,000 |
| 2000/07/06 | 414 | 430 | 413 | 425 | 570,000 |
| 2000/07/05 | 425 | 430 | 412 | 414 | 697,000 |
| 2000/07/04 | 440 | 440 | 425 | 431 | 566,000 |
| 2000/07/03 | 449 | 451 | 444 | 445 | 1,016,000 |
| 2000/06/30 | 440 | 452 | 436 | 452 | 1,265,000 |
| 2000/06/29 | 433 | 437 | 429 | 436 | 874,000 |
| 2000/06/28 | 427 | 440 | 427 | 436 | 944,000 |
| 2000/06/27 | 440 | 440 | 420 | 424 | 1,052,000 |
| 2000/06/26 | 416 | 444 | 415 | 440 | 3,804,000 |
| 2000/06/23 | 399 | 418 | 396 | 411 | 2,765,000 |
| 2000/06/22 | 390 | 403 | 388 | 394 | 1,339,000 |
| 2000/06/21 | 385 | 397 | 384 | 393 | 967,000 |
| 2000/06/20 | 399 | 399 | 385 | 390 | 989,000 |
| 2000/06/19 | 400 | 407 | 395 | 404 | 3,174,000 |
| 2000/06/16 | 373 | 393 | 370 | 387 | 4,327,000 |
| 2000/06/15 | 355 | 375 | 355 | 368 | 1,540,000 |
| 2000/06/14 | 367 | 368 | 357 | 365 | 962,000 |
| 2000/06/13 | 370 | 372 | 363 | 367 | 1,264,000 |
| 2000/06/12 | 355 | 371 | 355 | 370 | 1,645,000 |
| 2000/06/09 | 346 | 361 | 346 | 359 | 3,077,000 |
| 2000/06/08 | 339 | 359 | 339 | 351 | 2,823,000 |
| 2000/06/07 | 333 | 338 | 333 | 333 | 938,000 |
| 2000/06/06 | 330 | 343 | 330 | 338 | 755,000 |
| 2000/06/05 | 334 | 338 | 330 | 332 | 559,000 |
| 2000/06/02 | 345 | 345 | 336 | 339 | 1,591,000 |
| 2000/06/01 | 324 | 347 | 317 | 347 | 4,393,000 |
| 2000/05/31 | 314 | 323 | 312 | 316 | 1,175,000 |
| 2000/05/30 | 302 | 326 | 302 | 319 | 3,207,000 |
| 2000/05/29 | 297 | 307 | 293 | 306 | 633,000 |
| 2000/05/26 | 303 | 304 | 293 | 293 | 446,000 |
| 2000/05/25 | 296 | 298 | 290 | 298 | 469,000 |
| 2000/05/24 | 306 | 311 | 295 | 296 | 579,000 |
| 2000/05/23 | 300 | 310 | 300 | 309 | 846,000 |
| 2000/05/22 | 301 | 301 | 295 | 300 | 337,000 |
| 2000/05/19 | 298 | 302 | 294 | 301 | 410,000 |
| 2000/05/18 | 295 | 300 | 292 | 298 | 176,000 |
| 2000/05/17 | 305 | 305 | 297 | 300 | 275,000 |
| 2000/05/16 | 300 | 301 | 296 | 301 | 382,000 |
| 2000/05/15 | 295 | 299 | 292 | 299 | 669,000 |
| 2000/05/12 | 290 | 290 | 282 | 290 | 1,146,000 |
| 2000/05/11 | 295 | 297 | 286 | 290 | 360,000 |
| 2000/05/10 | 297 | 298 | 291 | 295 | 302,000 |
| 2000/05/09 | 291 | 298 | 291 | 297 | 587,000 |
| 2000/05/08 | 291 | 293 | 287 | 290 | 347,000 |
| 2000/05/02 | 280 | 289 | 279 | 286 | 467,000 |
| 2000/05/01 | 275 | 279 | 271 | 279 | 535,000 |
| 2000/04/28 | 280 | 284 | 276 | 278 | 365,000 |
| 2000/04/27 | 283 | 284 | 278 | 281 | 355,000 |
| 2000/04/26 | 289 | 289 | 280 | 280 | 509,000 |
| 2000/04/25 | 285 | 291 | 280 | 284 | 825,000 |
| 2000/04/24 | 277 | 298 | 272 | 288 | 1,600,000 |
| 2000/04/21 | 290 | 290 | 245 | 251 | 2,391,000 |
| 2000/04/20 | 288 | 291 | 278 | 290 | 1,253,000 |
| 2000/04/19 | 292 | 300 | 288 | 290 | 1,190,000 |
| 2000/04/18 | 311 | 311 | 285 | 287 | 970,000 |
| 2000/04/17 | 305 | 316 | 298 | 300 | 737,000 |
| 2000/04/14 | 320 | 324 | 315 | 320 | 879,000 |
| 2000/04/13 | 320 | 325 | 318 | 325 | 390,000 |
| 2000/04/12 | 315 | 325 | 315 | 325 | 548,000 |
| 2000/04/11 | 315 | 320 | 315 | 315 | 280,000 |
| 2000/04/10 | 325 | 326 | 318 | 323 | 402,000 |
| 2000/04/07 | 321 | 324 | 316 | 320 | 429,000 |
| 2000/04/06 | 325 | 330 | 320 | 321 | 948,000 |
| 2000/04/05 | 334 | 335 | 325 | 328 | 1,390,000 |
| 2000/04/04 | 314 | 342 | 308 | 329 | 3,124,000 |
| 2000/04/03 | 290 | 299 | 290 | 299 | 418,000 |
| 2000/03/31 | 292 | 292 | 284 | 285 | 353,000 |
| 2000/03/30 | 293 | 294 | 285 | 287 | 419,000 |
| 2000/03/29 | 290 | 295 | 282 | 290 | 331,000 |
| 2000/03/28 | 302 | 302 | 289 | 289 | 401,000 |
| 2000/03/27 | 299 | 301 | 295 | 295 | 545,000 |
| 2000/03/24 | 293 | 300 | 293 | 299 | 409,000 |
| 2000/03/23 | 292 | 296 | 290 | 293 | 280,000 |
| 2000/03/22 | 288 | 294 | 285 | 292 | 759,000 |
| 2000/03/21 | 287 | 289 | 281 | 285 | 646,000 |
| 2000/03/17 | 285 | 287 | 281 | 282 | 365,000 |
| 2000/03/16 | 285 | 285 | 275 | 276 | 715,000 |
| 2000/03/15 | 292 | 296 | 285 | 295 | 444,000 |
| 2000/03/14 | 298 | 304 | 290 | 292 | 577,000 |
| 2000/03/13 | 300 | 308 | 296 | 301 | 767,000 |
| 2000/03/10 | 302 | 302 | 294 | 299 | 2,163,000 |
| 2000/03/09 | 281 | 293 | 281 | 292 | 463,000 |
| 2000/03/08 | 281 | 287 | 279 | 280 | 410,000 |
| 2000/03/07 | 286 | 291 | 283 | 291 | 628,000 |
| 2000/03/06 | 281 | 285 | 279 | 285 | 401,000 |
| 2000/03/03 | 275 | 284 | 271 | 281 | 493,000 |
| 2000/03/02 | 270 | 277 | 270 | 275 | 295,000 |
| 2000/03/01 | 274 | 274 | 270 | 272 | 569,000 |
| 2000/02/29 | 275 | 279 | 273 | 279 | 388,000 |
| 2000/02/28 | 277 | 277 | 271 | 271 | 274,000 |
| 2000/02/25 | 275 | 280 | 274 | 278 | 295,000 |
| 2000/02/24 | 281 | 281 | 276 | 278 | 495,000 |
| 2000/02/23 | 285 | 291 | 281 | 281 | 278,000 |
| 2000/02/22 | 280 | 292 | 276 | 290 | 496,000 |
| 2000/02/21 | 290 | 293 | 279 | 281 | 687,000 |
| 2000/02/18 | 293 | 295 | 289 | 295 | 1,056,000 |
| 2000/02/17 | 295 | 295 | 286 | 292 | 819,000 |
| 2000/02/16 | 290 | 295 | 286 | 295 | 576,000 |
| 2000/02/15 | 281 | 287 | 278 | 287 | 598,000 |
| 2000/02/14 | 281 | 287 | 281 | 286 | 292,000 |
| 2000/02/10 | 278 | 287 | 278 | 281 | 636,000 |
| 2000/02/09 | 285 | 286 | 277 | 283 | 287,000 |
| 2000/02/08 | 280 | 285 | 278 | 282 | 309,000 |
| 2000/02/07 | 281 | 287 | 280 | 282 | 271,000 |
| 2000/02/04 | 283 | 284 | 273 | 273 | 426,000 |
| 2000/02/03 | 284 | 288 | 281 | 281 | 312,000 |
| 2000/02/02 | 295 | 296 | 283 | 283 | 570,000 |
| 2000/02/01 | 298 | 298 | 289 | 291 | 622,000 |
| 2000/01/31 | 278 | 301 | 275 | 300 | 1,791,000 |
| 2000/01/28 | 271 | 276 | 268 | 270 | 586,000 |
| 2000/01/27 | 275 | 279 | 272 | 279 | 267,000 |
| 2000/01/26 | 285 | 285 | 275 | 275 | 386,000 |
| 2000/01/25 | 287 | 287 | 280 | 280 | 280,000 |
| 2000/01/24 | 291 | 294 | 289 | 290 | 287,000 |
| 2000/01/21 | 290 | 292 | 284 | 289 | 447,000 |
| 2000/01/20 | 291 | 297 | 287 | 294 | 419,000 |
| 2000/01/19 | 282 | 292 | 282 | 287 | 239,000 |
| 2000/01/18 | 298 | 298 | 280 | 282 | 536,000 |
| 2000/01/17 | 292 | 300 | 291 | 294 | 424,000 |
| 2000/01/14 | 294 | 294 | 283 | 292 | 1,013,000 |
| 2000/01/13 | 276 | 295 | 273 | 292 | 734,000 |
| 2000/01/12 | 268 | 281 | 267 | 271 | 466,000 |
| 2000/01/11 | 272 | 272 | 267 | 267 | 386,000 |
| 2000/01/07 | 271 | 272 | 266 | 267 | 437,000 |
| 2000/01/06 | 278 | 278 | 266 | 266 | 284,000 |
| 2000/01/05 | 276 | 283 | 270 | 274 | 470,000 |
| 2000/01/04 | 265 | 271 | 261 | 266 | 249,000 |