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 |
|---|---|---|---|---|---|
| 2005/12/30 | 496 | 498 | 492 | 492 | 592,000 |
| 2005/12/29 | 502 | 502 | 496 | 496 | 1,034,000 |
| 2005/12/28 | 495 | 501 | 494 | 500 | 983,000 |
| 2005/12/27 | 501 | 501 | 492 | 495 | 879,000 |
| 2005/12/26 | 501 | 502 | 498 | 499 | 1,420,000 |
| 2005/12/22 | 487 | 495 | 485 | 495 | 1,506,000 |
| 2005/12/21 | 485 | 487 | 482 | 485 | 1,953,000 |
| 2005/12/20 | 486 | 489 | 482 | 485 | 1,124,000 |
| 2005/12/19 | 487 | 488 | 483 | 486 | 884,000 |
| 2005/12/16 | 483 | 488 | 480 | 485 | 1,253,000 |
| 2005/12/15 | 491 | 491 | 483 | 483 | 1,453,000 |
| 2005/12/14 | 494 | 496 | 490 | 490 | 1,607,000 |
| 2005/12/13 | 493 | 494 | 490 | 494 | 1,108,000 |
| 2005/12/12 | 488 | 493 | 487 | 489 | 1,197,000 |
| 2005/12/09 | 484 | 491 | 483 | 484 | 4,372,000 |
| 2005/12/08 | 498 | 498 | 488 | 488 | 1,673,000 |
| 2005/12/07 | 500 | 501 | 495 | 497 | 1,210,000 |
| 2005/12/06 | 501 | 502 | 498 | 498 | 1,923,000 |
| 2005/12/05 | 509 | 510 | 496 | 498 | 3,232,000 |
| 2005/12/02 | 510 | 511 | 501 | 509 | 2,963,000 |
| 2005/12/01 | 489 | 491 | 488 | 490 | 1,030,000 |
| 2005/11/30 | 485 | 488 | 483 | 486 | 835,000 |
| 2005/11/29 | 490 | 491 | 481 | 483 | 1,392,000 |
| 2005/11/28 | 485 | 486 | 482 | 486 | 819,000 |
| 2005/11/25 | 485 | 487 | 482 | 485 | 2,226,000 |
| 2005/11/24 | 493 | 495 | 483 | 487 | 1,917,000 |
| 2005/11/22 | 490 | 493 | 485 | 492 | 1,559,000 |
| 2005/11/21 | 497 | 497 | 483 | 489 | 2,675,000 |
| 2005/11/18 | 493 | 496 | 490 | 493 | 953,000 |
| 2005/11/17 | 482 | 491 | 482 | 486 | 890,000 |
| 2005/11/16 | 485 | 485 | 477 | 484 | 1,457,000 |
| 2005/11/15 | 493 | 493 | 480 | 481 | 2,038,000 |
| 2005/11/14 | 504 | 504 | 493 | 493 | 2,492,000 |
| 2005/11/11 | 487 | 495 | 484 | 494 | 2,288,000 |
| 2005/11/10 | 492 | 492 | 482 | 484 | 2,101,000 |
| 2005/11/09 | 494 | 494 | 490 | 493 | 1,949,000 |
| 2005/11/08 | 499 | 501 | 493 | 496 | 1,677,000 |
| 2005/11/07 | 501 | 505 | 500 | 502 | 2,613,000 |
| 2005/11/04 | 506 | 508 | 496 | 504 | 2,838,000 |
| 2005/11/02 | 516 | 523 | 500 | 506 | 4,415,000 |
| 2005/11/01 | 548 | 551 | 508 | 528 | 2,388,000 |
| 2005/10/31 | 539 | 546 | 535 | 544 | 2,511,000 |
| 2005/10/28 | 512 | 543 | 512 | 532 | 2,582,000 |
| 2005/10/27 | 508 | 513 | 505 | 511 | 647,000 |
| 2005/10/26 | 510 | 512 | 504 | 507 | 1,146,000 |
| 2005/10/25 | 496 | 510 | 495 | 508 | 1,049,000 |
| 2005/10/24 | 504 | 504 | 493 | 499 | 1,012,000 |
| 2005/10/21 | 482 | 505 | 478 | 502 | 2,908,000 |
| 2005/10/20 | 480 | 488 | 479 | 482 | 1,567,000 |
| 2005/10/19 | 477 | 479 | 471 | 476 | 1,318,000 |
| 2005/10/18 | 477 | 480 | 474 | 476 | 1,660,000 |
| 2005/10/17 | 467 | 469 | 464 | 467 | 1,160,000 |
| 2005/10/14 | 459 | 464 | 455 | 464 | 1,919,000 |
| 2005/10/13 | 452 | 456 | 449 | 454 | 1,255,000 |
| 2005/10/12 | 457 | 459 | 453 | 453 | 1,686,000 |
| 2005/10/11 | 459 | 464 | 449 | 462 | 1,402,000 |
| 2005/10/07 | 459 | 464 | 452 | 455 | 1,001,000 |
| 2005/10/06 | 477 | 477 | 462 | 465 | 1,701,000 |
| 2005/10/05 | 473 | 480 | 463 | 475 | 1,687,000 |
| 2005/10/04 | 465 | 468 | 464 | 468 | 836,000 |
| 2005/10/03 | 471 | 473 | 462 | 463 | 1,101,000 |
| 2005/09/30 | 469 | 478 | 466 | 466 | 1,300,000 |
| 2005/09/29 | 469 | 470 | 463 | 465 | 1,432,000 |
| 2005/09/28 | 470 | 473 | 465 | 465 | 1,098,000 |
| 2005/09/27 | 480 | 482 | 466 | 470 | 1,105,000 |
| 2005/09/26 | 483 | 489 | 474 | 480 | 1,174,000 |
| 2005/09/22 | 470 | 481 | 470 | 481 | 712,000 |
| 2005/09/21 | 470 | 478 | 468 | 476 | 998,000 |
| 2005/09/20 | 461 | 469 | 461 | 468 | 623,000 |
| 2005/09/16 | 462 | 465 | 460 | 465 | 622,000 |
| 2005/09/15 | 460 | 466 | 460 | 466 | 711,000 |
| 2005/09/14 | 464 | 467 | 461 | 461 | 525,000 |
| 2005/09/13 | 468 | 468 | 464 | 466 | 563,000 |
| 2005/09/12 | 471 | 472 | 461 | 467 | 679,000 |
| 2005/09/09 | 457 | 464 | 453 | 464 | 3,499,000 |
| 2005/09/08 | 456 | 456 | 451 | 453 | 471,000 |
| 2005/09/07 | 457 | 459 | 454 | 455 | 485,000 |
| 2005/09/06 | 457 | 458 | 455 | 456 | 624,000 |
| 2005/09/05 | 460 | 460 | 455 | 458 | 625,000 |
| 2005/09/02 | 463 | 463 | 457 | 459 | 921,000 |
| 2005/09/01 | 450 | 466 | 449 | 457 | 1,419,000 |
| 2005/08/31 | 452 | 452 | 449 | 450 | 489,000 |
| 2005/08/30 | 451 | 453 | 448 | 452 | 1,746,000 |
| 2005/08/29 | 440 | 447 | 439 | 447 | 1,286,000 |
| 2005/08/26 | 438 | 439 | 435 | 439 | 324,000 |
| 2005/08/25 | 435 | 442 | 433 | 433 | 679,000 |
| 2005/08/24 | 436 | 444 | 432 | 440 | 1,268,000 |
| 2005/08/23 | 436 | 441 | 432 | 432 | 1,021,000 |
| 2005/08/22 | 427 | 431 | 426 | 428 | 752,000 |
| 2005/08/19 | 424 | 426 | 423 | 426 | 781,000 |
| 2005/08/18 | 426 | 432 | 425 | 425 | 1,264,000 |
| 2005/08/17 | 431 | 434 | 428 | 428 | 575,000 |
| 2005/08/16 | 436 | 437 | 431 | 431 | 661,000 |
| 2005/08/15 | 437 | 440 | 430 | 431 | 747,000 |
| 2005/08/12 | 437 | 441 | 435 | 435 | 1,062,000 |
| 2005/08/11 | 439 | 443 | 435 | 436 | 1,634,000 |
| 2005/08/10 | 435 | 444 | 434 | 436 | 1,043,000 |
| 2005/08/09 | 433 | 438 | 430 | 432 | 1,303,000 |
| 2005/08/08 | 431 | 431 | 426 | 428 | 730,000 |
| 2005/08/05 | 438 | 438 | 430 | 432 | 818,000 |
| 2005/08/04 | 435 | 438 | 426 | 438 | 1,246,000 |
| 2005/08/03 | 424 | 438 | 424 | 436 | 1,436,000 |
| 2005/08/02 | 454 | 454 | 422 | 438 | 2,915,000 |
| 2005/08/01 | 448 | 455 | 447 | 454 | 1,167,000 |
| 2005/07/29 | 451 | 451 | 446 | 448 | 774,000 |
| 2005/07/28 | 452 | 452 | 449 | 451 | 421,000 |
| 2005/07/27 | 449 | 452 | 448 | 452 | 716,000 |
| 2005/07/26 | 444 | 449 | 443 | 446 | 934,000 |
| 2005/07/25 | 442 | 450 | 440 | 449 | 1,056,000 |
| 2005/07/22 | 443 | 443 | 437 | 441 | 832,000 |
| 2005/07/21 | 438 | 443 | 438 | 440 | 474,000 |
| 2005/07/20 | 441 | 443 | 438 | 442 | 521,000 |
| 2005/07/19 | 443 | 444 | 438 | 440 | 445,000 |
| 2005/07/15 | 447 | 447 | 441 | 443 | 427,000 |
| 2005/07/14 | 441 | 447 | 440 | 443 | 764,000 |
| 2005/07/13 | 441 | 441 | 437 | 439 | 479,000 |
| 2005/07/12 | 442 | 442 | 437 | 440 | 420,000 |
| 2005/07/11 | 440 | 443 | 439 | 440 | 578,000 |
| 2005/07/08 | 437 | 442 | 435 | 436 | 1,520,000 |
| 2005/07/07 | 437 | 439 | 434 | 436 | 734,000 |
| 2005/07/06 | 434 | 443 | 434 | 436 | 989,000 |
| 2005/07/05 | 437 | 438 | 433 | 433 | 594,000 |
| 2005/07/04 | 437 | 443 | 437 | 440 | 453,000 |
| 2005/07/01 | 431 | 443 | 431 | 441 | 1,032,000 |
| 2005/06/30 | 436 | 436 | 430 | 432 | 1,275,000 |
| 2005/06/29 | 437 | 441 | 436 | 436 | 705,000 |
| 2005/06/28 | 433 | 442 | 433 | 442 | 887,000 |
| 2005/06/27 | 429 | 432 | 427 | 432 | 1,183,000 |
| 2005/06/24 | 430 | 437 | 429 | 434 | 1,150,000 |
| 2005/06/23 | 441 | 442 | 434 | 436 | 1,469,000 |
| 2005/06/22 | 440 | 447 | 439 | 445 | 1,241,000 |
| 2005/06/21 | 439 | 442 | 436 | 439 | 1,037,000 |
| 2005/06/20 | 440 | 440 | 437 | 440 | 681,000 |
| 2005/06/17 | 430 | 439 | 430 | 439 | 920,000 |
| 2005/06/16 | 426 | 434 | 426 | 434 | 1,043,000 |
| 2005/06/15 | 431 | 433 | 427 | 429 | 1,473,000 |
| 2005/06/14 | 422 | 428 | 422 | 428 | 1,119,000 |
| 2005/06/13 | 421 | 428 | 419 | 426 | 1,238,000 |
| 2005/06/10 | 419 | 425 | 416 | 423 | 3,911,000 |
| 2005/06/09 | 420 | 422 | 418 | 421 | 1,190,000 |
| 2005/06/08 | 413 | 422 | 411 | 419 | 797,000 |
| 2005/06/07 | 415 | 416 | 412 | 416 | 545,000 |
| 2005/06/06 | 415 | 417 | 411 | 416 | 770,000 |
| 2005/06/03 | 409 | 420 | 408 | 420 | 1,534,000 |
| 2005/06/02 | 410 | 411 | 406 | 407 | 767,000 |
| 2005/06/01 | 409 | 411 | 406 | 411 | 543,000 |
| 2005/05/31 | 410 | 410 | 407 | 408 | 777,000 |
| 2005/05/30 | 403 | 409 | 400 | 408 | 645,000 |
| 2005/05/27 | 399 | 402 | 398 | 402 | 470,000 |
| 2005/05/26 | 399 | 399 | 392 | 398 | 824,000 |
| 2005/05/25 | 398 | 400 | 393 | 395 | 781,000 |
| 2005/05/24 | 394 | 398 | 393 | 395 | 661,000 |
| 2005/05/23 | 389 | 396 | 388 | 395 | 614,000 |
| 2005/05/20 | 391 | 393 | 389 | 391 | 913,000 |
| 2005/05/19 | 396 | 400 | 389 | 394 | 939,000 |
| 2005/05/18 | 405 | 405 | 394 | 398 | 1,939,000 |
| 2005/05/17 | 390 | 394 | 382 | 392 | 1,077,000 |
| 2005/05/16 | 383 | 391 | 382 | 388 | 1,060,000 |
| 2005/05/13 | 391 | 392 | 386 | 387 | 641,000 |
| 2005/05/12 | 396 | 397 | 393 | 394 | 275,000 |
| 2005/05/11 | 395 | 395 | 390 | 393 | 626,000 |
| 2005/05/10 | 402 | 402 | 391 | 394 | 966,000 |
| 2005/05/09 | 403 | 403 | 395 | 403 | 840,000 |
| 2005/05/06 | 393 | 403 | 388 | 398 | 1,360,000 |
| 2005/05/02 | 390 | 390 | 382 | 383 | 886,000 |
| 2005/04/28 | 393 | 394 | 385 | 388 | 966,000 |
| 2005/04/27 | 390 | 395 | 390 | 391 | 641,000 |
| 2005/04/26 | 391 | 394 | 390 | 392 | 547,000 |
| 2005/04/25 | 392 | 398 | 392 | 396 | 473,000 |
| 2005/04/22 | 396 | 398 | 393 | 394 | 777,000 |
| 2005/04/21 | 385 | 390 | 382 | 386 | 734,000 |
| 2005/04/20 | 392 | 395 | 391 | 394 | 697,000 |
| 2005/04/19 | 386 | 390 | 383 | 390 | 711,000 |
| 2005/04/18 | 393 | 394 | 380 | 382 | 1,474,000 |
| 2005/04/15 | 399 | 402 | 398 | 399 | 977,000 |
| 2005/04/14 | 400 | 401 | 398 | 400 | 574,000 |
| 2005/04/13 | 404 | 406 | 401 | 402 | 465,000 |
| 2005/04/12 | 402 | 403 | 400 | 401 | 464,000 |
| 2005/04/11 | 404 | 405 | 400 | 400 | 405,000 |
| 2005/04/08 | 400 | 408 | 399 | 403 | 1,485,000 |
| 2005/04/07 | 405 | 406 | 399 | 399 | 1,239,000 |
| 2005/04/06 | 403 | 403 | 396 | 401 | 1,210,000 |
| 2005/04/05 | 403 | 408 | 403 | 406 | 742,000 |
| 2005/04/04 | 404 | 406 | 403 | 405 | 376,000 |
| 2005/04/01 | 406 | 408 | 404 | 408 | 943,000 |
| 2005/03/31 | 408 | 408 | 404 | 407 | 1,066,000 |
| 2005/03/30 | 409 | 409 | 405 | 407 | 593,000 |
| 2005/03/29 | 416 | 416 | 408 | 408 | 787,000 |
| 2005/03/28 | 411 | 416 | 410 | 414 | 737,000 |
| 2005/03/25 | 419 | 419 | 414 | 415 | 607,000 |
| 2005/03/24 | 417 | 418 | 414 | 418 | 845,000 |
| 2005/03/23 | 417 | 419 | 415 | 417 | 1,414,000 |
| 2005/03/22 | 414 | 417 | 412 | 416 | 1,033,000 |
| 2005/03/18 | 408 | 412 | 407 | 409 | 667,000 |
| 2005/03/17 | 407 | 408 | 406 | 406 | 462,000 |
| 2005/03/16 | 410 | 411 | 408 | 411 | 648,000 |
| 2005/03/15 | 413 | 415 | 412 | 414 | 738,000 |
| 2005/03/14 | 415 | 417 | 413 | 413 | 488,000 |
| 2005/03/11 | 410 | 415 | 407 | 412 | 5,134,000 |
| 2005/03/10 | 413 | 418 | 413 | 415 | 375,000 |
| 2005/03/09 | 413 | 417 | 413 | 417 | 632,000 |
| 2005/03/08 | 414 | 417 | 406 | 413 | 1,182,000 |
| 2005/03/07 | 418 | 419 | 416 | 416 | 987,000 |
| 2005/03/04 | 414 | 415 | 410 | 414 | 705,000 |
| 2005/03/03 | 411 | 414 | 411 | 414 | 512,000 |
| 2005/03/02 | 409 | 411 | 408 | 411 | 355,000 |
| 2005/03/01 | 403 | 407 | 403 | 407 | 421,000 |
| 2005/02/28 | 401 | 405 | 401 | 405 | 776,000 |
| 2005/02/25 | 400 | 404 | 400 | 404 | 302,000 |
| 2005/02/24 | 393 | 402 | 393 | 398 | 789,000 |
| 2005/02/23 | 398 | 399 | 392 | 394 | 688,000 |
| 2005/02/22 | 404 | 407 | 399 | 399 | 855,000 |
| 2005/02/21 | 405 | 408 | 401 | 402 | 916,000 |
| 2005/02/18 | 396 | 401 | 394 | 401 | 969,000 |
| 2005/02/17 | 397 | 403 | 397 | 399 | 783,000 |
| 2005/02/16 | 400 | 405 | 399 | 399 | 808,000 |
| 2005/02/15 | 404 | 408 | 404 | 406 | 695,000 |
| 2005/02/14 | 410 | 410 | 406 | 407 | 780,000 |
| 2005/02/10 | 404 | 410 | 404 | 409 | 1,177,000 |
| 2005/02/09 | 408 | 411 | 405 | 405 | 342,000 |
| 2005/02/08 | 409 | 410 | 408 | 408 | 330,000 |
| 2005/02/07 | 408 | 413 | 406 | 411 | 924,000 |
| 2005/02/04 | 412 | 414 | 406 | 407 | 929,000 |
| 2005/02/03 | 413 | 417 | 410 | 411 | 765,000 |
| 2005/02/02 | 416 | 418 | 414 | 416 | 766,000 |
| 2005/02/01 | 420 | 420 | 411 | 413 | 844,000 |
| 2005/01/31 | 409 | 420 | 407 | 420 | 956,000 |
| 2005/01/28 | 408 | 411 | 405 | 409 | 426,000 |
| 2005/01/27 | 409 | 412 | 409 | 410 | 180,000 |
| 2005/01/26 | 411 | 411 | 409 | 411 | 269,000 |
| 2005/01/25 | 408 | 412 | 407 | 412 | 566,000 |
| 2005/01/24 | 405 | 410 | 404 | 408 | 262,000 |
| 2005/01/21 | 405 | 412 | 405 | 408 | 422,000 |
| 2005/01/20 | 408 | 410 | 404 | 405 | 503,000 |
| 2005/01/19 | 413 | 413 | 408 | 411 | 281,000 |
| 2005/01/18 | 415 | 415 | 410 | 411 | 674,000 |
| 2005/01/17 | 412 | 416 | 412 | 414 | 504,000 |
| 2005/01/14 | 406 | 414 | 403 | 411 | 1,366,000 |
| 2005/01/13 | 406 | 410 | 403 | 404 | 817,000 |
| 2005/01/12 | 409 | 412 | 404 | 405 | 753,000 |
| 2005/01/11 | 409 | 414 | 409 | 411 | 919,000 |
| 2005/01/07 | 407 | 410 | 407 | 409 | 801,000 |
| 2005/01/06 | 405 | 408 | 404 | 407 | 1,273,000 |
| 2005/01/05 | 412 | 412 | 404 | 410 | 1,006,000 |
| 2005/01/04 | 407 | 412 | 403 | 412 | 515,000 |