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 |
|---|---|---|---|---|---|
| 2001/12/28 | 293 | 294 | 288 | 291 | 219,000 |
| 2001/12/27 | 292 | 292 | 290 | 292 | 408,000 |
| 2001/12/26 | 297 | 299 | 291 | 292 | 414,000 |
| 2001/12/25 | 297 | 303 | 292 | 296 | 550,000 |
| 2001/12/21 | 290 | 293 | 285 | 292 | 979,000 |
| 2001/12/20 | 285 | 287 | 281 | 281 | 583,000 |
| 2001/12/19 | 291 | 297 | 286 | 289 | 594,000 |
| 2001/12/18 | 299 | 301 | 291 | 295 | 296,000 |
| 2001/12/17 | 296 | 297 | 293 | 295 | 541,000 |
| 2001/12/14 | 303 | 308 | 296 | 296 | 3,901,000 |
| 2001/12/13 | 307 | 309 | 295 | 295 | 652,000 |
| 2001/12/12 | 303 | 307 | 299 | 302 | 942,000 |
| 2001/12/11 | 310 | 310 | 300 | 302 | 387,000 |
| 2001/12/10 | 320 | 322 | 313 | 313 | 583,000 |
| 2001/12/07 | 331 | 334 | 328 | 328 | 452,000 |
| 2001/12/06 | 343 | 344 | 336 | 336 | 742,000 |
| 2001/12/05 | 350 | 350 | 334 | 338 | 462,000 |
| 2001/12/04 | 341 | 348 | 338 | 341 | 477,000 |
| 2001/12/03 | 361 | 363 | 335 | 339 | 536,000 |
| 2001/11/30 | 364 | 369 | 362 | 362 | 389,000 |
| 2001/11/29 | 361 | 375 | 361 | 374 | 469,000 |
| 2001/11/28 | 363 | 372 | 360 | 360 | 266,000 |
| 2001/11/27 | 368 | 373 | 360 | 360 | 449,000 |
| 2001/11/26 | 362 | 375 | 360 | 375 | 498,000 |
| 2001/11/22 | 359 | 360 | 351 | 359 | 235,000 |
| 2001/11/21 | 354 | 361 | 353 | 354 | 438,000 |
| 2001/11/20 | 355 | 357 | 344 | 344 | 309,000 |
| 2001/11/19 | 340 | 353 | 339 | 352 | 278,000 |
| 2001/11/16 | 351 | 352 | 339 | 341 | 446,000 |
| 2001/11/15 | 335 | 350 | 334 | 347 | 601,000 |
| 2001/11/14 | 345 | 345 | 334 | 334 | 356,000 |
| 2001/11/13 | 332 | 340 | 332 | 336 | 259,000 |
| 2001/11/12 | 344 | 346 | 336 | 336 | 468,000 |
| 2001/11/09 | 346 | 348 | 332 | 335 | 570,000 |
| 2001/11/08 | 344 | 350 | 343 | 348 | 167,000 |
| 2001/11/07 | 352 | 355 | 339 | 341 | 344,000 |
| 2001/11/06 | 355 | 357 | 351 | 354 | 192,000 |
| 2001/11/05 | 354 | 358 | 347 | 355 | 261,000 |
| 2001/11/02 | 362 | 362 | 349 | 350 | 356,000 |
| 2001/11/01 | 366 | 366 | 359 | 359 | 379,000 |
| 2001/10/31 | 365 | 369 | 364 | 365 | 214,000 |
| 2001/10/30 | 362 | 370 | 362 | 368 | 254,000 |
| 2001/10/29 | 379 | 380 | 371 | 371 | 361,000 |
| 2001/10/26 | 380 | 383 | 374 | 374 | 518,000 |
| 2001/10/25 | 368 | 374 | 367 | 371 | 458,000 |
| 2001/10/24 | 363 | 367 | 360 | 363 | 459,000 |
| 2001/10/23 | 358 | 359 | 352 | 359 | 445,000 |
| 2001/10/22 | 344 | 355 | 342 | 350 | 491,000 |
| 2001/10/19 | 338 | 345 | 336 | 339 | 677,000 |
| 2001/10/18 | 357 | 357 | 343 | 343 | 618,000 |
| 2001/10/17 | 362 | 362 | 355 | 357 | 812,000 |
| 2001/10/16 | 371 | 371 | 358 | 360 | 754,000 |
| 2001/10/15 | 369 | 371 | 367 | 367 | 269,000 |
| 2001/10/12 | 380 | 383 | 360 | 370 | 1,234,000 |
| 2001/10/11 | 378 | 378 | 370 | 375 | 224,000 |
| 2001/10/10 | 370 | 373 | 366 | 368 | 236,000 |
| 2001/10/09 | 372 | 378 | 370 | 374 | 385,000 |
| 2001/10/05 | 395 | 395 | 380 | 382 | 437,000 |
| 2001/10/04 | 393 | 395 | 388 | 395 | 393,000 |
| 2001/10/03 | 404 | 405 | 383 | 383 | 476,000 |
| 2001/10/02 | 391 | 400 | 388 | 399 | 982,000 |
| 2001/10/01 | 381 | 394 | 376 | 390 | 546,000 |
| 2001/09/28 | 385 | 394 | 380 | 381 | 430,000 |
| 2001/09/27 | 375 | 390 | 374 | 384 | 433,000 |
| 2001/09/26 | 380 | 384 | 372 | 380 | 394,000 |
| 2001/09/25 | 385 | 385 | 369 | 370 | 427,000 |
| 2001/09/21 | 383 | 383 | 360 | 362 | 642,000 |
| 2001/09/20 | 394 | 408 | 379 | 382 | 1,079,000 |
| 2001/09/19 | 419 | 422 | 377 | 389 | 1,904,000 |
| 2001/09/18 | 424 | 443 | 423 | 423 | 1,488,000 |
| 2001/09/17 | 435 | 440 | 425 | 429 | 691,000 |
| 2001/09/14 | 436 | 455 | 416 | 455 | 2,601,000 |
| 2001/09/13 | 426 | 450 | 422 | 441 | 556,000 |
| 2001/09/12 | 436 | 446 | 431 | 431 | 291,000 |
| 2001/09/11 | 470 | 477 | 469 | 471 | 479,000 |
| 2001/09/10 | 487 | 489 | 465 | 469 | 640,000 |
| 2001/09/07 | 492 | 492 | 481 | 482 | 459,000 |
| 2001/09/06 | 477 | 497 | 477 | 487 | 506,000 |
| 2001/09/05 | 476 | 479 | 464 | 474 | 428,000 |
| 2001/09/04 | 481 | 485 | 471 | 483 | 514,000 |
| 2001/09/03 | 485 | 494 | 485 | 486 | 322,000 |
| 2001/08/31 | 480 | 490 | 477 | 480 | 465,000 |
| 2001/08/30 | 489 | 493 | 475 | 485 | 440,000 |
| 2001/08/29 | 505 | 515 | 492 | 494 | 275,000 |
| 2001/08/28 | 516 | 525 | 512 | 515 | 455,000 |
| 2001/08/27 | 525 | 528 | 523 | 526 | 589,000 |
| 2001/08/24 | 525 | 526 | 518 | 522 | 961,000 |
| 2001/08/23 | 520 | 530 | 515 | 519 | 1,979,000 |
| 2001/08/22 | 494 | 530 | 494 | 524 | 984,000 |
| 2001/08/21 | 502 | 504 | 491 | 499 | 595,000 |
| 2001/08/20 | 501 | 507 | 497 | 502 | 694,000 |
| 2001/08/17 | 509 | 512 | 501 | 505 | 577,000 |
| 2001/08/16 | 506 | 515 | 502 | 507 | 688,000 |
| 2001/08/15 | 516 | 517 | 502 | 507 | 606,000 |
| 2001/08/14 | 502 | 520 | 501 | 519 | 1,435,000 |
| 2001/08/13 | 492 | 498 | 491 | 494 | 380,000 |
| 2001/08/10 | 501 | 505 | 494 | 497 | 1,070,000 |
| 2001/08/09 | 500 | 509 | 493 | 496 | 661,000 |
| 2001/08/08 | 496 | 509 | 496 | 503 | 524,000 |
| 2001/08/07 | 490 | 505 | 487 | 505 | 621,000 |
| 2001/08/06 | 486 | 499 | 486 | 499 | 387,000 |
| 2001/08/03 | 490 | 495 | 486 | 486 | 456,000 |
| 2001/08/02 | 489 | 496 | 486 | 496 | 698,000 |
| 2001/08/01 | 484 | 488 | 481 | 486 | 363,000 |
| 2001/07/31 | 480 | 484 | 477 | 484 | 420,000 |
| 2001/07/30 | 481 | 481 | 477 | 480 | 506,000 |
| 2001/07/27 | 469 | 483 | 469 | 480 | 746,000 |
| 2001/07/26 | 464 | 475 | 462 | 471 | 367,000 |
| 2001/07/25 | 473 | 475 | 464 | 469 | 371,000 |
| 2001/07/24 | 471 | 481 | 471 | 481 | 675,000 |
| 2001/07/23 | 476 | 478 | 468 | 476 | 721,000 |
| 2001/07/19 | 474 | 477 | 471 | 475 | 520,000 |
| 2001/07/18 | 477 | 477 | 463 | 472 | 455,000 |
| 2001/07/17 | 473 | 476 | 473 | 476 | 503,000 |
| 2001/07/16 | 472 | 474 | 469 | 473 | 259,000 |
| 2001/07/13 | 475 | 475 | 470 | 472 | 1,224,000 |
| 2001/07/12 | 462 | 467 | 458 | 467 | 512,000 |
| 2001/07/11 | 454 | 464 | 454 | 457 | 557,000 |
| 2001/07/10 | 465 | 465 | 453 | 458 | 1,121,000 |
| 2001/07/09 | 468 | 475 | 463 | 474 | 323,000 |
| 2001/07/06 | 470 | 476 | 467 | 468 | 485,000 |
| 2001/07/05 | 460 | 475 | 460 | 475 | 360,000 |
| 2001/07/04 | 477 | 477 | 456 | 467 | 686,000 |
| 2001/07/03 | 475 | 476 | 470 | 472 | 598,000 |
| 2001/07/02 | 475 | 477 | 470 | 474 | 504,000 |
| 2001/06/29 | 477 | 479 | 473 | 477 | 357,000 |
| 2001/06/28 | 475 | 478 | 470 | 473 | 512,000 |
| 2001/06/27 | 473 | 476 | 470 | 470 | 314,000 |
| 2001/06/26 | 472 | 478 | 472 | 473 | 528,000 |
| 2001/06/25 | 478 | 479 | 470 | 471 | 622,000 |
| 2001/06/22 | 466 | 482 | 463 | 478 | 1,384,000 |
| 2001/06/21 | 468 | 468 | 455 | 467 | 709,000 |
| 2001/06/20 | 457 | 465 | 453 | 461 | 618,000 |
| 2001/06/19 | 455 | 459 | 450 | 452 | 566,000 |
| 2001/06/18 | 462 | 462 | 450 | 451 | 588,000 |
| 2001/06/15 | 446 | 452 | 437 | 449 | 749,000 |
| 2001/06/14 | 455 | 455 | 438 | 446 | 818,000 |
| 2001/06/13 | 437 | 466 | 435 | 456 | 1,572,000 |
| 2001/06/12 | 452 | 455 | 435 | 435 | 1,294,000 |
| 2001/06/11 | 462 | 471 | 451 | 451 | 1,691,000 |
| 2001/06/08 | 475 | 475 | 463 | 467 | 2,697,000 |
| 2001/06/07 | 472 | 472 | 460 | 470 | 865,000 |
| 2001/06/06 | 480 | 488 | 475 | 477 | 1,697,000 |
| 2001/06/05 | 465 | 473 | 457 | 470 | 1,516,000 |
| 2001/06/04 | 453 | 462 | 451 | 462 | 329,000 |
| 2001/06/01 | 452 | 457 | 451 | 453 | 788,000 |
| 2001/05/31 | 450 | 453 | 445 | 447 | 1,029,000 |
| 2001/05/30 | 444 | 447 | 442 | 445 | 518,000 |
| 2001/05/29 | 447 | 449 | 442 | 444 | 683,000 |
| 2001/05/28 | 450 | 450 | 445 | 450 | 391,000 |
| 2001/05/25 | 448 | 454 | 445 | 445 | 470,000 |
| 2001/05/24 | 450 | 454 | 444 | 449 | 926,000 |
| 2001/05/23 | 461 | 461 | 452 | 452 | 473,000 |
| 2001/05/22 | 445 | 459 | 445 | 459 | 1,584,000 |
| 2001/05/21 | 454 | 457 | 442 | 444 | 1,821,000 |
| 2001/05/18 | 469 | 470 | 454 | 454 | 639,000 |
| 2001/05/17 | 469 | 471 | 461 | 463 | 887,000 |
| 2001/05/16 | 475 | 475 | 456 | 457 | 815,000 |
| 2001/05/15 | 459 | 470 | 452 | 470 | 832,000 |
| 2001/05/14 | 460 | 460 | 451 | 459 | 574,000 |
| 2001/05/11 | 473 | 473 | 455 | 457 | 1,183,000 |
| 2001/05/10 | 450 | 464 | 450 | 464 | 705,000 |
| 2001/05/09 | 465 | 465 | 440 | 451 | 1,290,000 |
| 2001/05/08 | 472 | 472 | 462 | 466 | 544,000 |
| 2001/05/07 | 477 | 478 | 471 | 473 | 448,000 |
| 2001/05/02 | 484 | 485 | 473 | 478 | 715,000 |
| 2001/05/01 | 485 | 487 | 476 | 487 | 754,000 |
| 2001/04/27 | 480 | 484 | 468 | 475 | 742,000 |
| 2001/04/26 | 480 | 485 | 471 | 484 | 776,000 |
| 2001/04/25 | 474 | 477 | 469 | 477 | 1,061,000 |
| 2001/04/24 | 469 | 469 | 461 | 465 | 740,000 |
| 2001/04/23 | 467 | 473 | 460 | 466 | 1,113,000 |
| 2001/04/20 | 460 | 464 | 458 | 459 | 1,051,000 |
| 2001/04/19 | 469 | 472 | 459 | 463 | 1,283,000 |
| 2001/04/18 | 472 | 478 | 462 | 469 | 2,131,000 |
| 2001/04/17 | 491 | 493 | 469 | 474 | 1,015,000 |
| 2001/04/16 | 500 | 504 | 490 | 491 | 589,000 |
| 2001/04/13 | 503 | 510 | 500 | 504 | 883,000 |
| 2001/04/12 | 490 | 506 | 485 | 500 | 691,000 |
| 2001/04/11 | 500 | 519 | 500 | 510 | 580,000 |
| 2001/04/10 | 500 | 502 | 486 | 498 | 346,000 |
| 2001/04/09 | 507 | 507 | 491 | 499 | 638,000 |
| 2001/04/06 | 508 | 508 | 495 | 502 | 476,000 |
| 2001/04/05 | 510 | 514 | 501 | 502 | 497,000 |
| 2001/04/04 | 510 | 515 | 497 | 509 | 429,000 |
| 2001/04/03 | 501 | 519 | 501 | 510 | 345,000 |
| 2001/04/02 | 495 | 501 | 485 | 496 | 424,000 |
| 2001/03/30 | 499 | 504 | 491 | 495 | 631,000 |
| 2001/03/29 | 500 | 519 | 500 | 519 | 387,000 |
| 2001/03/28 | 500 | 509 | 495 | 507 | 485,000 |
| 2001/03/27 | 487 | 505 | 480 | 499 | 506,000 |
| 2001/03/26 | 499 | 510 | 496 | 500 | 826,000 |
| 2001/03/23 | 498 | 510 | 497 | 508 | 356,000 |
| 2001/03/22 | 504 | 514 | 493 | 508 | 578,000 |
| 2001/03/21 | 490 | 514 | 480 | 514 | 1,021,000 |
| 2001/03/19 | 484 | 514 | 482 | 495 | 808,000 |
| 2001/03/16 | 478 | 483 | 475 | 479 | 596,000 |
| 2001/03/15 | 468 | 475 | 460 | 473 | 783,000 |
| 2001/03/14 | 468 | 472 | 463 | 468 | 948,000 |
| 2001/03/13 | 465 | 468 | 450 | 465 | 886,000 |
| 2001/03/12 | 475 | 476 | 462 | 465 | 1,009,000 |
| 2001/03/09 | 454 | 475 | 454 | 470 | 2,471,000 |
| 2001/03/08 | 464 | 465 | 452 | 454 | 1,051,000 |
| 2001/03/07 | 468 | 475 | 460 | 470 | 1,305,000 |
| 2001/03/06 | 447 | 468 | 447 | 465 | 1,071,000 |
| 2001/03/05 | 439 | 453 | 431 | 442 | 762,000 |
| 2001/03/02 | 440 | 446 | 431 | 433 | 790,000 |
| 2001/03/01 | 455 | 465 | 442 | 446 | 724,000 |
| 2001/02/28 | 450 | 468 | 449 | 455 | 469,000 |
| 2001/02/27 | 446 | 449 | 443 | 445 | 494,000 |
| 2001/02/26 | 458 | 462 | 440 | 445 | 1,045,000 |
| 2001/02/23 | 445 | 458 | 445 | 458 | 477,000 |
| 2001/02/22 | 460 | 464 | 447 | 449 | 1,570,000 |
| 2001/02/21 | 468 | 473 | 465 | 469 | 516,000 |
| 2001/02/20 | 477 | 480 | 469 | 476 | 412,000 |
| 2001/02/19 | 470 | 475 | 463 | 473 | 379,000 |
| 2001/02/16 | 478 | 484 | 474 | 475 | 266,000 |
| 2001/02/15 | 481 | 485 | 476 | 478 | 385,000 |
| 2001/02/14 | 469 | 489 | 469 | 481 | 469,000 |
| 2001/02/13 | 473 | 478 | 470 | 473 | 323,000 |
| 2001/02/09 | 467 | 480 | 462 | 480 | 935,000 |
| 2001/02/08 | 462 | 467 | 457 | 462 | 635,000 |
| 2001/02/07 | 458 | 464 | 453 | 457 | 452,000 |
| 2001/02/06 | 452 | 465 | 452 | 463 | 625,000 |
| 2001/02/05 | 456 | 463 | 451 | 452 | 482,000 |
| 2001/02/02 | 448 | 454 | 448 | 451 | 398,000 |
| 2001/02/01 | 440 | 444 | 438 | 444 | 382,000 |
| 2001/01/31 | 447 | 447 | 435 | 444 | 234,000 |
| 2001/01/30 | 445 | 445 | 431 | 437 | 460,000 |
| 2001/01/29 | 430 | 443 | 428 | 441 | 409,000 |
| 2001/01/26 | 435 | 440 | 422 | 427 | 541,000 |
| 2001/01/25 | 436 | 439 | 421 | 430 | 349,000 |
| 2001/01/24 | 438 | 445 | 433 | 436 | 536,000 |
| 2001/01/23 | 429 | 434 | 427 | 433 | 1,318,000 |
| 2001/01/22 | 433 | 433 | 417 | 420 | 1,311,000 |
| 2001/01/19 | 435 | 441 | 433 | 433 | 969,000 |
| 2001/01/18 | 444 | 445 | 436 | 445 | 646,000 |
| 2001/01/17 | 451 | 454 | 442 | 449 | 255,000 |
| 2001/01/16 | 457 | 460 | 445 | 454 | 424,000 |
| 2001/01/15 | 483 | 483 | 455 | 460 | 310,000 |
| 2001/01/12 | 464 | 484 | 463 | 484 | 1,019,000 |
| 2001/01/11 | 476 | 476 | 460 | 463 | 407,000 |
| 2001/01/10 | 466 | 470 | 461 | 461 | 255,000 |
| 2001/01/09 | 457 | 463 | 451 | 461 | 531,000 |
| 2001/01/05 | 466 | 471 | 458 | 469 | 560,000 |
| 2001/01/04 | 485 | 485 | 456 | 471 | 256,000 |