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 |