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 |
|---|---|---|---|---|---|
| 2003/12/30 | 352 | 352 | 345 | 347 | 269,000 |
| 2003/12/29 | 347 | 351 | 344 | 347 | 386,000 |
| 2003/12/26 | 340 | 346 | 340 | 346 | 405,000 |
| 2003/12/25 | 341 | 342 | 337 | 341 | 604,000 |
| 2003/12/24 | 346 | 350 | 340 | 341 | 818,000 |
| 2003/12/22 | 344 | 345 | 342 | 345 | 591,000 |
| 2003/12/19 | 338 | 341 | 337 | 339 | 535,000 |
| 2003/12/18 | 339 | 340 | 335 | 336 | 496,000 |
| 2003/12/17 | 341 | 341 | 334 | 338 | 652,000 |
| 2003/12/16 | 336 | 341 | 336 | 341 | 350,000 |
| 2003/12/15 | 340 | 342 | 336 | 339 | 879,000 |
| 2003/12/12 | 332 | 337 | 331 | 332 | 2,691,000 |
| 2003/12/11 | 336 | 340 | 333 | 335 | 822,000 |
| 2003/12/10 | 343 | 344 | 330 | 334 | 1,307,000 |
| 2003/12/09 | 348 | 350 | 345 | 348 | 347,000 |
| 2003/12/08 | 348 | 351 | 345 | 347 | 375,000 |
| 2003/12/05 | 349 | 352 | 347 | 349 | 597,000 |
| 2003/12/04 | 344 | 352 | 343 | 348 | 647,000 |
| 2003/12/03 | 339 | 345 | 338 | 342 | 635,000 |
| 2003/12/02 | 343 | 345 | 338 | 338 | 495,000 |
| 2003/12/01 | 332 | 339 | 328 | 338 | 813,000 |
| 2003/11/28 | 332 | 332 | 330 | 331 | 494,000 |
| 2003/11/27 | 335 | 336 | 331 | 332 | 405,000 |
| 2003/11/26 | 329 | 335 | 329 | 334 | 616,000 |
| 2003/11/25 | 335 | 335 | 328 | 329 | 708,000 |
| 2003/11/21 | 336 | 337 | 325 | 325 | 868,000 |
| 2003/11/20 | 332 | 336 | 326 | 335 | 423,000 |
| 2003/11/19 | 326 | 335 | 322 | 331 | 879,000 |
| 2003/11/18 | 337 | 337 | 325 | 327 | 644,000 |
| 2003/11/17 | 342 | 343 | 335 | 336 | 562,000 |
| 2003/11/14 | 341 | 348 | 341 | 344 | 1,105,000 |
| 2003/11/13 | 351 | 351 | 340 | 341 | 835,000 |
| 2003/11/12 | 352 | 352 | 342 | 346 | 1,015,000 |
| 2003/11/11 | 354 | 356 | 346 | 349 | 1,071,000 |
| 2003/11/10 | 363 | 363 | 351 | 354 | 672,000 |
| 2003/11/07 | 359 | 361 | 357 | 358 | 506,000 |
| 2003/11/06 | 363 | 363 | 353 | 356 | 926,000 |
| 2003/11/05 | 365 | 367 | 361 | 362 | 710,000 |
| 2003/11/04 | 373 | 375 | 361 | 365 | 1,361,000 |
| 2003/10/31 | 366 | 369 | 363 | 365 | 356,000 |
| 2003/10/30 | 364 | 366 | 363 | 365 | 412,000 |
| 2003/10/29 | 368 | 370 | 362 | 366 | 494,000 |
| 2003/10/28 | 359 | 364 | 357 | 362 | 389,000 |
| 2003/10/27 | 360 | 361 | 356 | 357 | 467,000 |
| 2003/10/24 | 359 | 361 | 350 | 356 | 1,196,000 |
| 2003/10/23 | 371 | 371 | 357 | 359 | 1,252,000 |
| 2003/10/22 | 373 | 374 | 370 | 373 | 856,000 |
| 2003/10/21 | 381 | 381 | 372 | 373 | 964,000 |
| 2003/10/20 | 377 | 381 | 375 | 380 | 637,000 |
| 2003/10/17 | 385 | 385 | 375 | 379 | 736,000 |
| 2003/10/16 | 386 | 386 | 379 | 384 | 534,000 |
| 2003/10/15 | 390 | 390 | 382 | 382 | 451,000 |
| 2003/10/14 | 392 | 392 | 385 | 386 | 536,000 |
| 2003/10/10 | 382 | 393 | 382 | 391 | 1,816,000 |
| 2003/10/09 | 376 | 384 | 376 | 381 | 935,000 |
| 2003/10/08 | 377 | 381 | 374 | 374 | 864,000 |
| 2003/10/07 | 382 | 385 | 376 | 377 | 1,076,000 |
| 2003/10/06 | 385 | 387 | 380 | 381 | 1,286,000 |
| 2003/10/03 | 381 | 386 | 376 | 381 | 1,308,000 |
| 2003/10/02 | 390 | 391 | 382 | 391 | 673,000 |
| 2003/10/01 | 387 | 393 | 384 | 391 | 451,000 |
| 2003/09/30 | 387 | 397 | 385 | 386 | 470,000 |
| 2003/09/29 | 395 | 398 | 385 | 389 | 472,000 |
| 2003/09/26 | 400 | 400 | 386 | 386 | 686,000 |
| 2003/09/25 | 403 | 413 | 397 | 400 | 419,000 |
| 2003/09/24 | 415 | 417 | 408 | 414 | 842,000 |
| 2003/09/22 | 408 | 415 | 398 | 415 | 762,000 |
| 2003/09/19 | 417 | 419 | 408 | 408 | 944,000 |
| 2003/09/18 | 406 | 413 | 401 | 412 | 651,000 |
| 2003/09/17 | 400 | 407 | 399 | 405 | 768,000 |
| 2003/09/16 | 391 | 400 | 391 | 399 | 488,000 |
| 2003/09/12 | 393 | 396 | 386 | 391 | 2,745,000 |
| 2003/09/11 | 392 | 395 | 388 | 389 | 485,000 |
| 2003/09/10 | 397 | 399 | 389 | 397 | 962,000 |
| 2003/09/09 | 388 | 397 | 383 | 397 | 916,000 |
| 2003/09/08 | 392 | 392 | 383 | 388 | 610,000 |
| 2003/09/05 | 393 | 395 | 391 | 392 | 380,000 |
| 2003/09/04 | 396 | 397 | 391 | 393 | 503,000 |
| 2003/09/03 | 395 | 395 | 390 | 393 | 567,000 |
| 2003/09/02 | 396 | 398 | 390 | 390 | 738,000 |
| 2003/09/01 | 380 | 389 | 380 | 389 | 652,000 |
| 2003/08/29 | 389 | 389 | 376 | 378 | 750,000 |
| 2003/08/28 | 387 | 387 | 382 | 385 | 239,000 |
| 2003/08/27 | 393 | 393 | 381 | 385 | 511,000 |
| 2003/08/26 | 387 | 390 | 382 | 387 | 632,000 |
| 2003/08/25 | 390 | 390 | 384 | 387 | 472,000 |
| 2003/08/22 | 395 | 397 | 386 | 386 | 672,000 |
| 2003/08/21 | 400 | 400 | 397 | 400 | 655,000 |
| 2003/08/20 | 396 | 400 | 392 | 400 | 656,000 |
| 2003/08/19 | 394 | 395 | 390 | 391 | 525,000 |
| 2003/08/18 | 385 | 393 | 383 | 390 | 465,000 |
| 2003/08/15 | 385 | 387 | 380 | 380 | 323,000 |
| 2003/08/14 | 380 | 384 | 375 | 381 | 724,000 |
| 2003/08/13 | 380 | 387 | 380 | 384 | 417,000 |
| 2003/08/12 | 375 | 380 | 373 | 374 | 357,000 |
| 2003/08/11 | 373 | 374 | 370 | 370 | 273,000 |
| 2003/08/08 | 369 | 373 | 369 | 371 | 819,000 |
| 2003/08/07 | 369 | 373 | 366 | 373 | 346,000 |
| 2003/08/06 | 365 | 371 | 365 | 368 | 315,000 |
| 2003/08/05 | 371 | 371 | 361 | 365 | 421,000 |
| 2003/08/04 | 370 | 378 | 366 | 371 | 450,000 |
| 2003/08/01 | 375 | 375 | 370 | 372 | 410,000 |
| 2003/07/31 | 375 | 377 | 373 | 374 | 389,000 |
| 2003/07/30 | 381 | 383 | 378 | 378 | 353,000 |
| 2003/07/29 | 382 | 383 | 377 | 378 | 434,000 |
| 2003/07/28 | 374 | 378 | 373 | 378 | 507,000 |
| 2003/07/25 | 371 | 375 | 370 | 371 | 574,000 |
| 2003/07/24 | 380 | 381 | 375 | 375 | 363,000 |
| 2003/07/23 | 376 | 380 | 374 | 380 | 312,000 |
| 2003/07/22 | 377 | 379 | 370 | 374 | 336,000 |
| 2003/07/18 | 377 | 381 | 375 | 380 | 449,000 |
| 2003/07/17 | 372 | 375 | 367 | 372 | 886,000 |
| 2003/07/16 | 385 | 387 | 372 | 373 | 913,000 |
| 2003/07/15 | 394 | 396 | 384 | 384 | 584,000 |
| 2003/07/14 | 403 | 403 | 393 | 395 | 413,000 |
| 2003/07/11 | 407 | 410 | 402 | 404 | 1,151,000 |
| 2003/07/10 | 396 | 414 | 396 | 411 | 448,000 |
| 2003/07/09 | 390 | 400 | 390 | 400 | 389,000 |
| 2003/07/08 | 402 | 404 | 386 | 389 | 562,000 |
| 2003/07/07 | 416 | 416 | 401 | 402 | 456,000 |
| 2003/07/04 | 405 | 411 | 404 | 406 | 453,000 |
| 2003/07/03 | 413 | 415 | 395 | 401 | 779,000 |
| 2003/07/02 | 413 | 418 | 407 | 414 | 795,000 |
| 2003/07/01 | 414 | 418 | 406 | 411 | 922,000 |
| 2003/06/30 | 410 | 419 | 407 | 419 | 456,000 |
| 2003/06/27 | 417 | 419 | 414 | 418 | 410,000 |
| 2003/06/26 | 413 | 416 | 409 | 412 | 334,000 |
| 2003/06/25 | 410 | 414 | 408 | 408 | 420,000 |
| 2003/06/24 | 419 | 423 | 412 | 414 | 386,000 |
| 2003/06/23 | 420 | 427 | 418 | 424 | 615,000 |
| 2003/06/20 | 410 | 420 | 408 | 418 | 472,000 |
| 2003/06/19 | 405 | 422 | 404 | 420 | 1,242,000 |
| 2003/06/18 | 400 | 406 | 398 | 403 | 868,000 |
| 2003/06/17 | 396 | 400 | 392 | 397 | 897,000 |
| 2003/06/16 | 398 | 398 | 387 | 394 | 414,000 |
| 2003/06/13 | 396 | 398 | 393 | 397 | 2,254,000 |
| 2003/06/12 | 397 | 397 | 391 | 395 | 368,000 |
| 2003/06/11 | 395 | 398 | 392 | 396 | 700,000 |
| 2003/06/10 | 391 | 396 | 387 | 394 | 764,000 |
| 2003/06/09 | 387 | 392 | 383 | 387 | 766,000 |
| 2003/06/06 | 385 | 389 | 380 | 385 | 1,159,000 |
| 2003/06/05 | 394 | 394 | 380 | 385 | 1,636,000 |
| 2003/06/04 | 400 | 401 | 397 | 397 | 465,000 |
| 2003/06/03 | 394 | 400 | 393 | 399 | 387,000 |
| 2003/06/02 | 392 | 399 | 392 | 394 | 417,000 |
| 2003/05/30 | 392 | 396 | 387 | 390 | 787,000 |
| 2003/05/29 | 398 | 402 | 397 | 401 | 339,000 |
| 2003/05/28 | 400 | 407 | 396 | 397 | 581,000 |
| 2003/05/27 | 410 | 415 | 397 | 400 | 485,000 |
| 2003/05/26 | 416 | 422 | 413 | 414 | 790,000 |
| 2003/05/23 | 403 | 418 | 400 | 416 | 749,000 |
| 2003/05/22 | 406 | 406 | 398 | 401 | 310,000 |
| 2003/05/21 | 402 | 411 | 396 | 406 | 772,000 |
| 2003/05/20 | 392 | 402 | 391 | 400 | 971,000 |
| 2003/05/19 | 391 | 394 | 384 | 393 | 418,000 |
| 2003/05/16 | 380 | 396 | 379 | 396 | 1,154,000 |
| 2003/05/15 | 375 | 380 | 372 | 379 | 758,000 |
| 2003/05/14 | 371 | 374 | 370 | 371 | 431,000 |
| 2003/05/13 | 365 | 375 | 364 | 369 | 668,000 |
| 2003/05/12 | 367 | 367 | 358 | 365 | 458,000 |
| 2003/05/09 | 358 | 363 | 355 | 363 | 607,000 |
| 2003/05/08 | 352 | 356 | 352 | 352 | 235,000 |
| 2003/05/07 | 357 | 360 | 351 | 354 | 461,000 |
| 2003/05/06 | 360 | 366 | 354 | 355 | 493,000 |
| 2003/05/02 | 356 | 363 | 355 | 362 | 222,000 |
| 2003/05/01 | 360 | 362 | 356 | 361 | 192,000 |
| 2003/04/30 | 361 | 366 | 356 | 365 | 638,000 |
| 2003/04/28 | 354 | 360 | 353 | 355 | 289,000 |
| 2003/04/25 | 348 | 354 | 348 | 352 | 329,000 |
| 2003/04/24 | 352 | 357 | 350 | 352 | 309,000 |
| 2003/04/23 | 357 | 364 | 352 | 352 | 414,000 |
| 2003/04/22 | 363 | 363 | 354 | 356 | 657,000 |
| 2003/04/21 | 370 | 371 | 364 | 366 | 385,000 |
| 2003/04/18 | 369 | 372 | 366 | 370 | 445,000 |
| 2003/04/17 | 360 | 370 | 360 | 366 | 578,000 |
| 2003/04/16 | 363 | 370 | 355 | 365 | 712,000 |
| 2003/04/15 | 372 | 373 | 361 | 361 | 422,000 |
| 2003/04/14 | 363 | 372 | 358 | 371 | 498,000 |
| 2003/04/11 | 360 | 371 | 358 | 367 | 852,000 |
| 2003/04/10 | 362 | 365 | 357 | 363 | 506,000 |
| 2003/04/09 | 367 | 368 | 362 | 362 | 516,000 |
| 2003/04/08 | 375 | 379 | 368 | 372 | 529,000 |
| 2003/04/07 | 377 | 380 | 370 | 380 | 308,000 |
| 2003/04/04 | 371 | 378 | 369 | 373 | 465,000 |
| 2003/04/03 | 374 | 380 | 368 | 376 | 683,000 |
| 2003/04/02 | 372 | 373 | 361 | 373 | 495,000 |
| 2003/04/01 | 363 | 379 | 358 | 377 | 634,000 |
| 2003/03/31 | 368 | 368 | 356 | 362 | 474,000 |
| 2003/03/28 | 361 | 367 | 361 | 366 | 234,000 |
| 2003/03/27 | 361 | 367 | 358 | 366 | 300,000 |
| 2003/03/26 | 351 | 361 | 351 | 359 | 341,000 |
| 2003/03/25 | 351 | 360 | 350 | 359 | 574,000 |
| 2003/03/24 | 348 | 355 | 347 | 351 | 654,000 |
| 2003/03/20 | 344 | 350 | 341 | 346 | 536,000 |
| 2003/03/19 | 342 | 343 | 334 | 343 | 398,000 |
| 2003/03/18 | 352 | 352 | 343 | 343 | 316,000 |
| 2003/03/17 | 349 | 350 | 343 | 347 | 316,000 |
| 2003/03/14 | 345 | 350 | 345 | 347 | 2,264,000 |
| 2003/03/13 | 347 | 356 | 347 | 350 | 422,000 |
| 2003/03/12 | 355 | 356 | 345 | 348 | 493,000 |
| 2003/03/11 | 347 | 359 | 346 | 357 | 423,000 |
| 2003/03/10 | 345 | 350 | 342 | 347 | 292,000 |
| 2003/03/07 | 356 | 361 | 340 | 347 | 302,000 |
| 2003/03/06 | 360 | 366 | 356 | 360 | 423,000 |
| 2003/03/05 | 355 | 367 | 355 | 365 | 348,000 |
| 2003/03/04 | 363 | 365 | 360 | 360 | 188,000 |
| 2003/03/03 | 352 | 360 | 350 | 358 | 531,000 |
| 2003/02/28 | 354 | 359 | 351 | 355 | 503,000 |
| 2003/02/27 | 357 | 360 | 354 | 358 | 458,000 |
| 2003/02/26 | 361 | 364 | 359 | 360 | 770,000 |
| 2003/02/25 | 362 | 367 | 359 | 366 | 552,000 |
| 2003/02/24 | 360 | 370 | 357 | 367 | 962,000 |
| 2003/02/21 | 368 | 369 | 356 | 356 | 538,000 |
| 2003/02/20 | 365 | 368 | 361 | 368 | 389,000 |
| 2003/02/19 | 369 | 370 | 365 | 368 | 267,000 |
| 2003/02/18 | 371 | 374 | 362 | 364 | 1,121,000 |
| 2003/02/17 | 374 | 380 | 369 | 372 | 676,000 |
| 2003/02/14 | 367 | 381 | 362 | 378 | 1,267,000 |
| 2003/02/13 | 369 | 370 | 362 | 364 | 368,000 |
| 2003/02/12 | 359 | 370 | 359 | 370 | 474,000 |
| 2003/02/10 | 363 | 366 | 356 | 362 | 835,000 |
| 2003/02/07 | 400 | 400 | 363 | 370 | 2,993,000 |
| 2003/02/06 | 344 | 353 | 344 | 350 | 644,000 |
| 2003/02/05 | 341 | 353 | 340 | 347 | 571,000 |
| 2003/02/04 | 349 | 349 | 344 | 345 | 333,000 |
| 2003/02/03 | 343 | 348 | 340 | 346 | 460,000 |
| 2003/01/31 | 333 | 346 | 332 | 346 | 629,000 |
| 2003/01/30 | 342 | 342 | 333 | 333 | 379,000 |
| 2003/01/29 | 344 | 345 | 337 | 339 | 304,000 |
| 2003/01/28 | 341 | 348 | 341 | 345 | 390,000 |
| 2003/01/27 | 341 | 346 | 340 | 344 | 397,000 |
| 2003/01/24 | 346 | 347 | 342 | 346 | 438,000 |
| 2003/01/23 | 342 | 345 | 337 | 345 | 503,000 |
| 2003/01/22 | 343 | 346 | 341 | 342 | 688,000 |
| 2003/01/21 | 340 | 343 | 335 | 340 | 549,000 |
| 2003/01/20 | 335 | 338 | 332 | 335 | 601,000 |
| 2003/01/17 | 328 | 337 | 328 | 335 | 414,000 |
| 2003/01/16 | 329 | 331 | 325 | 330 | 588,000 |
| 2003/01/15 | 327 | 331 | 322 | 331 | 902,000 |
| 2003/01/14 | 329 | 333 | 324 | 326 | 591,000 |
| 2003/01/10 | 340 | 340 | 328 | 332 | 563,000 |
| 2003/01/09 | 340 | 340 | 332 | 335 | 439,000 |
| 2003/01/08 | 338 | 339 | 331 | 339 | 310,000 |
| 2003/01/07 | 340 | 342 | 335 | 338 | 398,000 |
| 2003/01/06 | 337 | 340 | 332 | 339 | 182,000 |