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
2004/12/30 400 408 399 408 454,000
2004/12/29 399 401 398 398 630,000
2004/12/28 395 398 391 398 429,000
2004/12/27 391 395 388 395 654,000
2004/12/24 392 394 391 393 587,000
2004/12/22 390 392 389 391 589,000
2004/12/21 384 390 384 389 601,000
2004/12/20 384 386 382 384 395,000
2004/12/17 379 385 376 383 649,000
2004/12/16 377 380 376 376 444,000
2004/12/15 379 380 376 377 583,000
2004/12/14 377 381 376 378 357,000
2004/12/13 377 381 376 376 321,000
2004/12/10 373 380 370 376 3,825,000
2004/12/09 384 384 375 375 863,000
2004/12/08 380 385 379 383 589,000
2004/12/07 385 386 382 383 326,000
2004/12/06 381 384 381 383 215,000
2004/12/03 388 388 383 384 479,000
2004/12/02 387 388 384 387 564,000
2004/12/01 379 382 378 382 351,000
2004/11/30 382 384 380 384 567,000
2004/11/29 380 387 376 386 375,000
2004/11/26 383 383 379 380 763,000
2004/11/25 383 387 380 382 675,000
2004/11/24 383 387 382 387 508,000
2004/11/22 388 388 382 385 1,069,000
2004/11/19 389 390 388 389 359,000
2004/11/18 389 390 388 388 451,000
2004/11/17 390 390 388 388 528,000
2004/11/16 390 390 386 390 800,000
2004/11/15 386 391 386 390 1,087,000
2004/11/12 388 388 385 387 1,562,000
2004/11/11 387 392 385 386 1,227,000
2004/11/10 386 390 386 389 1,008,000
2004/11/09 379 386 379 386 679,000
2004/11/08 385 385 374 381 1,738,000
2004/11/05 381 392 380 392 2,601,000
2004/11/04 370 371 365 371 1,139,000
2004/11/02 361 371 360 371 1,359,000
2004/11/01 365 365 361 363 565,000
2004/10/29 365 365 361 365 932,000
2004/10/28 360 366 357 363 1,604,000
2004/10/27 355 357 352 355 1,107,000
2004/10/26 348 354 348 353 737,000
2004/10/25 352 353 347 349 1,049,000
2004/10/22 352 355 350 352 576,000
2004/10/21 351 352 349 350 731,000
2004/10/20 355 357 349 350 909,000
2004/10/19 359 360 356 357 645,000
2004/10/18 358 360 356 356 1,327,000
2004/10/15 360 361 357 357 880,000
2004/10/14 371 372 363 363 1,182,000
2004/10/13 369 374 369 371 739,000
2004/10/12 371 373 367 367 342,000
2004/10/08 365 372 365 370 1,364,000
2004/10/07 372 374 370 370 682,000
2004/10/06 366 373 366 371 411,000
2004/10/05 367 371 367 369 630,000
2004/10/04 367 368 364 367 780,000
2004/10/01 364 366 362 362 455,000
2004/09/30 360 363 360 360 612,000
2004/09/29 358 358 355 355 604,000
2004/09/28 356 360 356 357 526,000
2004/09/27 357 360 354 359 437,000
2004/09/24 362 364 357 358 809,000
2004/09/22 363 368 362 365 951,000
2004/09/21 368 368 360 361 953,000
2004/09/17 370 371 365 367 1,259,000
2004/09/16 373 373 371 372 377,000
2004/09/15 378 378 373 373 429,000
2004/09/14 378 379 376 376 610,000
2004/09/13 372 378 368 376 739,000
2004/09/10 373 375 370 371 3,241,000
2004/09/09 379 383 376 377 746,000
2004/09/08 380 382 378 378 299,000
2004/09/07 379 380 376 378 361,000
2004/09/06 374 380 372 377 534,000
2004/09/03 378 379 372 374 563,000
2004/09/02 379 381 377 378 520,000
2004/09/01 376 380 376 378 515,000
2004/08/31 377 378 374 375 756,000
2004/08/30 379 381 377 378 557,000
2004/08/27 378 381 377 381 471,000
2004/08/26 381 383 378 381 752,000
2004/08/25 380 385 378 385 673,000
2004/08/24 380 383 378 379 610,000
2004/08/23 381 384 380 380 261,000
2004/08/20 381 385 379 382 340,000
2004/08/19 383 385 379 384 503,000
2004/08/18 386 389 383 387 484,000
2004/08/17 391 393 387 390 376,000
2004/08/16 385 389 382 389 405,000
2004/08/13 391 391 388 388 888,000
2004/08/12 389 393 389 392 299,000
2004/08/11 391 392 387 391 571,000
2004/08/10 384 391 384 390 741,000
2004/08/09 380 386 380 386 438,000
2004/08/06 380 388 380 385 813,000
2004/08/05 383 389 380 385 622,000
2004/08/04 383 384 376 382 848,000
2004/08/03 386 388 380 385 693,000
2004/08/02 383 388 381 386 1,063,000
2004/07/30 389 391 383 388 595,000
2004/07/29 392 392 387 389 692,000
2004/07/28 390 392 390 391 615,000
2004/07/27 389 391 387 390 476,000
2004/07/26 387 393 386 393 656,000
2004/07/23 391 393 390 391 324,000
2004/07/22 392 393 389 392 806,000
2004/07/21 393 397 392 397 908,000
2004/07/20 389 392 388 392 399,000
2004/07/16 390 394 389 394 755,000
2004/07/15 390 392 386 390 647,000
2004/07/14 394 395 387 389 616,000
2004/07/13 388 393 386 392 799,000
2004/07/12 387 388 384 388 391,000
2004/07/09 378 387 378 386 1,055,000
2004/07/08 378 383 376 381 629,000
2004/07/07 378 380 373 377 766,000
2004/07/06 385 386 380 380 700,000
2004/07/05 386 388 386 386 630,000
2004/07/02 385 390 383 387 1,116,000
2004/07/01 385 387 384 385 674,000
2004/06/30 382 385 382 384 449,000
2004/06/29 381 385 379 385 501,000
2004/06/28 380 384 379 384 904,000
2004/06/25 379 380 378 379 703,000
2004/06/24 378 379 376 378 1,034,000
2004/06/23 374 377 372 375 680,000
2004/06/22 373 375 369 374 669,000
2004/06/21 368 374 365 371 1,075,000
2004/06/18 371 372 365 365 537,000
2004/06/17 368 373 366 371 640,000
2004/06/16 368 373 368 370 842,000
2004/06/15 366 369 364 367 567,000
2004/06/14 366 367 362 365 379,000
2004/06/11 361 368 360 363 2,317,000
2004/06/10 361 368 361 365 546,000
2004/06/09 362 368 360 366 607,000
2004/06/08 355 361 355 358 423,000
2004/06/07 355 362 353 359 676,000
2004/06/04 346 353 346 353 481,000
2004/06/03 349 352 345 346 779,000
2004/06/02 352 352 347 349 583,000
2004/06/01 351 352 350 351 481,000
2004/05/31 354 355 350 352 586,000
2004/05/28 357 357 353 354 464,000
2004/05/27 355 359 352 354 435,000
2004/05/26 353 357 351 354 677,000
2004/05/25 352 352 347 349 547,000
2004/05/24 351 354 350 353 625,000
2004/05/21 351 351 346 350 780,000
2004/05/20 349 352 344 350 994,000
2004/05/19 349 354 345 352 456,000
2004/05/18 344 349 342 348 567,000
2004/05/17 353 353 341 342 641,000
2004/05/14 349 354 346 351 1,242,000
2004/05/13 355 356 344 344 727,000
2004/05/12 355 359 348 359 1,515,000
2004/05/11 341 347 339 346 1,022,000
2004/05/10 361 362 345 346 897,000
2004/05/07 363 366 360 360 489,000
2004/05/06 368 373 364 365 837,000
2004/04/30 371 372 365 368 1,375,000
2004/04/28 376 377 373 374 519,000
2004/04/27 378 378 373 373 503,000
2004/04/26 382 382 374 378 772,000
2004/04/23 382 382 378 382 804,000
2004/04/22 379 382 378 379 621,000
2004/04/21 386 386 375 376 1,567,000
2004/04/20 378 385 376 376 1,526,000
2004/04/19 373 374 366 370 647,000
2004/04/16 370 372 365 369 490,000
2004/04/15 376 377 366 367 987,000
2004/04/14 376 376 372 375 630,000
2004/04/13 376 377 374 377 505,000
2004/04/12 376 376 371 375 544,000
2004/04/09 378 378 373 375 859,000
2004/04/08 376 379 372 377 883,000
2004/04/07 379 379 375 376 562,000
2004/04/06 379 379 376 377 538,000
2004/04/05 381 381 376 376 568,000
2004/04/02 378 379 374 377 658,000
2004/04/01 378 379 372 376 763,000
2004/03/31 373 378 369 378 963,000
2004/03/30 381 381 374 376 638,000
2004/03/29 383 388 372 379 1,094,000
2004/03/26 386 388 382 384 777,000
2004/03/25 387 391 384 389 1,247,000
2004/03/24 390 392 383 392 921,000
2004/03/23 390 390 383 386 636,000
2004/03/22 391 393 391 392 279,000
2004/03/19 391 393 390 392 435,000
2004/03/18 394 394 388 391 777,000
2004/03/17 382 389 382 388 499,000
2004/03/16 382 384 381 381 421,000
2004/03/15 382 383 378 382 587,000
2004/03/12 376 380 373 375 3,251,000
2004/03/11 380 381 379 380 588,000
2004/03/10 383 384 380 383 886,000
2004/03/09 382 384 381 382 522,000
2004/03/08 382 385 382 382 617,000
2004/03/05 380 382 375 382 957,000
2004/03/04 375 380 372 378 1,282,000
2004/03/03 375 376 369 371 886,000
2004/03/02 375 378 368 374 934,000
2004/03/01 374 377 369 374 1,221,000
2004/02/27 368 374 367 374 870,000
2004/02/26 364 367 361 367 342,000
2004/02/25 360 367 360 361 295,000
2004/02/24 369 369 360 362 401,000
2004/02/23 367 370 366 370 657,000
2004/02/20 368 368 365 366 307,000
2004/02/19 367 368 366 366 338,000
2004/02/18 364 368 363 366 398,000
2004/02/17 364 365 362 365 646,000
2004/02/16 364 367 363 363 365,000
2004/02/13 358 364 358 363 808,000
2004/02/12 350 358 350 358 731,000
2004/02/10 345 350 345 350 460,000
2004/02/09 350 350 342 347 591,000
2004/02/06 354 354 348 348 204,000
2004/02/05 348 351 347 349 443,000
2004/02/04 348 355 347 353 760,000
2004/02/03 357 358 344 348 1,165,000
2004/02/02 353 358 353 357 275,000
2004/01/30 355 358 352 357 593,000
2004/01/29 355 357 348 349 951,000
2004/01/28 360 363 358 361 612,000
2004/01/27 364 368 362 365 624,000
2004/01/26 361 368 361 363 605,000
2004/01/23 365 369 362 368 466,000
2004/01/22 372 372 365 365 528,000
2004/01/21 367 374 364 369 1,045,000
2004/01/20 362 367 360 366 642,000
2004/01/19 359 361 356 361 413,000
2004/01/16 355 357 353 357 312,000
2004/01/15 356 358 352 352 506,000
2004/01/14 357 359 355 357 372,000
2004/01/13 358 360 355 359 619,000
2004/01/09 362 362 357 357 740,000
2004/01/08 359 364 356 361 510,000
2004/01/07 360 361 355 358 635,000
2004/01/06 360 361 358 360 635,000
2004/01/05 354 355 350 354 314,000

このページの先頭へ