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
2002/12/30 330 334 326 333 358,000
2002/12/27 335 337 332 334 591,000
2002/12/26 330 338 330 338 325,000
2002/12/25 331 335 329 331 406,000
2002/12/24 335 336 330 332 427,000
2002/12/20 332 340 328 335 850,000
2002/12/19 325 334 325 331 605,000
2002/12/18 332 335 327 327 678,000
2002/12/17 336 341 335 337 693,000
2002/12/16 331 336 331 336 520,000
2002/12/13 340 341 330 333 1,745,000
2002/12/12 335 338 331 338 544,000
2002/12/11 334 335 330 330 357,000
2002/12/10 333 335 330 335 1,091,000
2002/12/09 338 341 327 327 720,000
2002/12/06 355 355 338 338 573,000
2002/12/05 344 352 341 347 781,000
2002/12/04 338 344 337 343 518,000
2002/12/03 345 346 335 337 962,000
2002/12/02 355 356 344 345 1,358,000
2002/11/29 353 385 353 363 768,000
2002/11/28 355 358 348 355 574,000
2002/11/27 349 358 348 355 500,000
2002/11/26 348 353 344 348 440,000
2002/11/25 350 368 350 351 717,000
2002/11/22 365 365 352 355 267,000
2002/11/21 367 367 354 355 289,000
2002/11/20 342 360 342 359 312,000
2002/11/19 355 358 338 342 278,000
2002/11/18 367 367 356 360 230,000
2002/11/15 360 366 359 363 481,000
2002/11/14 373 376 359 359 709,000
2002/11/13 388 390 379 382 397,000
2002/11/12 385 397 383 393 382,000
2002/11/11 396 400 388 395 363,000
2002/11/08 405 406 398 402 453,000
2002/11/07 399 406 396 406 502,000
2002/11/06 399 407 395 407 520,000
2002/11/05 393 399 388 399 470,000
2002/11/01 392 394 387 390 523,000
2002/10/31 404 404 390 393 460,000
2002/10/30 394 409 391 403 329,000
2002/10/29 392 398 392 393 264,000
2002/10/28 392 395 387 395 281,000
2002/10/25 391 399 390 395 568,000
2002/10/24 388 400 388 393 355,000
2002/10/23 387 395 384 393 514,000
2002/10/22 405 405 392 397 599,000
2002/10/21 407 407 401 403 501,000
2002/10/18 417 417 403 405 606,000
2002/10/17 414 419 409 417 420,000
2002/10/16 411 419 409 419 679,000
2002/10/15 411 416 401 407 688,000
2002/10/11 404 414 404 411 980,000
2002/10/10 392 403 390 399 584,000
2002/10/09 397 400 388 396 698,000
2002/10/08 389 399 389 393 445,000
2002/10/07 396 399 387 388 477,000
2002/10/04 403 412 403 411 700,000
2002/10/03 411 411 403 403 407,000
2002/10/02 410 413 408 410 341,000
2002/10/01 411 411 400 405 521,000
2002/09/30 406 418 406 411 311,000
2002/09/27 408 415 408 414 624,000
2002/09/26 404 409 401 406 574,000
2002/09/25 400 408 399 404 704,000
2002/09/24 417 417 402 406 854,000
2002/09/20 417 420 412 413 546,000
2002/09/19 420 422 410 416 707,000
2002/09/18 396 401 390 398 535,000
2002/09/17 403 410 400 404 617,000
2002/09/13 405 405 397 403 3,304,000
2002/09/12 389 404 383 403 740,000
2002/09/11 386 389 383 387 392,000
2002/09/10 380 389 380 385 357,000
2002/09/09 377 384 375 383 332,000
2002/09/06 373 376 370 375 459,000
2002/09/05 375 384 373 378 560,000
2002/09/04 369 381 366 375 781,000
2002/09/03 387 388 366 366 707,000
2002/09/02 389 389 381 387 406,000
2002/08/30 383 387 376 385 458,000
2002/08/29 383 389 380 383 1,008,000
2002/08/28 384 392 384 388 1,444,000
2002/08/27 390 391 379 383 708,000
2002/08/26 375 397 370 388 2,149,000
2002/08/23 370 371 364 370 1,325,000
2002/08/22 355 363 352 358 757,000
2002/08/21 354 360 353 353 1,405,000
2002/08/20 354 356 341 344 1,089,000
2002/08/19 356 359 349 359 1,280,000
2002/08/16 342 354 342 351 621,000
2002/08/15 342 351 342 347 517,000
2002/08/14 339 343 334 340 642,000
2002/08/13 340 347 334 339 571,000
2002/08/12 344 349 337 339 1,056,000
2002/08/09 360 362 350 354 1,161,000
2002/08/08 368 374 362 365 322,000
2002/08/07 368 371 366 367 398,000
2002/08/06 366 370 361 364 572,000
2002/08/05 370 384 368 376 364,000
2002/08/02 364 376 362 368 783,000
2002/08/01 374 374 361 365 1,162,000
2002/07/31 385 385 361 371 946,000
2002/07/30 390 395 386 388 492,000
2002/07/29 384 398 380 392 638,000
2002/07/26 385 387 376 379 642,000
2002/07/25 391 397 385 386 1,145,000
2002/07/24 404 406 390 390 1,378,000
2002/07/23 390 405 385 399 895,000
2002/07/22 380 394 378 389 679,000
2002/07/19 395 395 382 382 767,000
2002/07/18 406 406 390 390 650,000
2002/07/17 390 402 384 396 718,000
2002/07/16 395 397 390 390 431,000
2002/07/15 398 398 393 393 736,000
2002/07/12 414 414 398 398 1,408,000
2002/07/11 410 410 401 404 480,000
2002/07/10 420 427 406 410 561,000
2002/07/09 398 411 396 411 363,000
2002/07/08 406 407 395 398 391,000
2002/07/05 395 408 394 402 513,000
2002/07/04 409 409 399 400 327,000
2002/07/03 391 410 390 409 517,000
2002/07/02 385 394 380 393 495,000
2002/07/01 385 394 380 382 420,000
2002/06/28 379 386 378 385 349,000
2002/06/27 372 386 372 378 787,000
2002/06/26 383 384 361 362 737,000
2002/06/25 368 389 367 388 778,000
2002/06/24 375 382 370 373 364,000
2002/06/21 374 385 370 376 1,319,000
2002/06/20 372 372 360 369 609,000
2002/06/19 380 384 369 372 503,000
2002/06/18 390 395 380 386 524,000
2002/06/17 394 395 372 388 627,000
2002/06/14 408 408 395 396 2,230,000
2002/06/13 426 426 406 406 402,000
2002/06/12 410 418 406 418 355,000
2002/06/11 420 425 412 412 481,000
2002/06/10 417 422 410 417 488,000
2002/06/07 402 413 402 412 425,000
2002/06/06 413 420 411 412 532,000
2002/06/05 419 421 417 417 303,000
2002/06/04 424 424 416 420 388,000
2002/06/03 427 431 421 424 461,000
2002/05/31 425 440 425 429 852,000
2002/05/30 427 431 420 423 587,000
2002/05/29 448 448 426 432 484,000
2002/05/28 444 447 439 447 365,000
2002/05/27 448 450 443 448 459,000
2002/05/24 435 448 432 448 919,000
2002/05/23 428 437 420 435 633,000
2002/05/22 420 442 419 438 1,196,000
2002/05/21 412 417 409 417 671,000
2002/05/20 404 412 402 409 526,000
2002/05/17 407 414 404 405 750,000
2002/05/16 405 410 402 404 540,000
2002/05/15 410 414 403 408 932,000
2002/05/14 410 416 409 411 1,137,000
2002/05/13 399 405 395 405 856,000
2002/05/10 387 396 372 395 1,098,000
2002/05/09 393 394 390 391 667,000
2002/05/08 387 394 383 391 764,000
2002/05/07 378 388 378 387 509,000
2002/05/02 385 390 382 388 416,000
2002/05/01 372 382 371 382 394,000
2002/04/30 370 379 369 371 373,000
2002/04/26 376 377 366 369 506,000
2002/04/25 382 385 377 383 478,000
2002/04/24 383 389 376 382 498,000
2002/04/23 378 386 366 380 629,000
2002/04/22 375 383 373 379 829,000
2002/04/19 364 369 360 368 363,000
2002/04/18 360 370 360 368 317,000
2002/04/17 352 365 351 364 271,000
2002/04/16 355 358 351 357 302,000
2002/04/15 349 353 344 350 250,000
2002/04/12 356 360 340 344 966,000
2002/04/11 366 368 357 358 332,000
2002/04/10 362 372 362 365 336,000
2002/04/09 361 366 361 362 258,000
2002/04/08 362 367 361 362 254,000
2002/04/05 357 362 355 362 380,000
2002/04/04 361 370 356 356 543,000
2002/04/03 354 364 350 362 672,000
2002/04/02 362 362 347 349 413,000
2002/04/01 354 363 348 357 661,000
2002/03/29 364 365 352 354 452,000
2002/03/28 359 365 356 362 526,000
2002/03/27 355 375 352 368 649,000
2002/03/26 360 385 346 358 1,216,000
2002/03/25 370 372 349 363 1,105,000
2002/03/22 379 380 364 365 1,269,000
2002/03/20 395 395 375 378 756,000
2002/03/19 388 400 386 400 1,162,000
2002/03/18 400 404 386 392 648,000
2002/03/15 395 398 390 393 604,000
2002/03/14 380 393 379 393 741,000
2002/03/13 390 400 370 370 1,222,000
2002/03/12 379 390 377 385 1,243,000
2002/03/11 358 374 355 369 985,000
2002/03/08 347 358 340 353 2,744,000
2002/03/07 346 352 342 342 468,000
2002/03/06 340 354 340 344 809,000
2002/03/05 349 350 342 345 648,000
2002/03/04 337 355 337 355 782,000
2002/03/01 329 337 326 337 366,000
2002/02/28 338 340 325 325 391,000
2002/02/27 326 340 324 338 500,000
2002/02/26 328 331 320 320 532,000
2002/02/25 333 339 326 326 684,000
2002/02/22 339 344 328 340 634,000
2002/02/21 328 340 325 338 644,000
2002/02/20 321 330 320 320 453,000
2002/02/19 338 340 321 321 685,000
2002/02/18 330 345 323 341 664,000
2002/02/15 329 334 323 323 499,000
2002/02/14 334 340 333 334 489,000
2002/02/13 321 336 321 329 639,000
2002/02/12 322 325 316 322 604,000
2002/02/08 310 322 308 313 1,138,000
2002/02/07 309 316 305 312 615,000
2002/02/06 310 310 300 300 599,000
2002/02/05 305 322 305 306 617,000
2002/02/04 317 326 311 313 442,000
2002/02/01 326 327 315 323 687,000
2002/01/31 313 324 313 321 378,000
2002/01/30 319 321 310 318 440,000
2002/01/29 315 328 315 321 735,000
2002/01/28 305 318 303 315 575,000
2002/01/25 304 309 294 303 481,000
2002/01/24 311 315 300 304 897,000
2002/01/23 300 311 300 310 755,000
2002/01/22 302 304 299 299 489,000
2002/01/21 286 303 285 302 577,000
2002/01/18 284 286 279 286 396,000
2002/01/17 280 288 279 284 783,000
2002/01/16 284 289 273 279 1,298,000
2002/01/15 288 295 287 294 700,000
2002/01/11 284 284 280 283 748,000
2002/01/10 294 294 276 282 616,000
2002/01/09 292 297 290 290 477,000
2002/01/08 291 297 291 291 484,000
2002/01/07 291 297 287 294 720,000
2002/01/04 293 293 286 291 250,000

このページの先頭へ