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 |
|---|---|---|---|---|---|
| 2006/12/29 | 670 | 670 | 664 | 667 | 267,000 |
| 2006/12/28 | 668 | 674 | 663 | 667 | 648,000 |
| 2006/12/27 | 659 | 669 | 658 | 667 | 662,000 |
| 2006/12/26 | 660 | 662 | 653 | 660 | 877,000 |
| 2006/12/25 | 665 | 674 | 660 | 663 | 715,000 |
| 2006/12/22 | 666 | 671 | 661 | 671 | 1,293,000 |
| 2006/12/21 | 652 | 676 | 650 | 672 | 2,893,000 |
| 2006/12/20 | 642 | 651 | 638 | 647 | 1,512,000 |
| 2006/12/19 | 649 | 649 | 636 | 638 | 1,344,000 |
| 2006/12/18 | 649 | 651 | 642 | 647 | 854,000 |
| 2006/12/15 | 654 | 654 | 646 | 648 | 872,000 |
| 2006/12/14 | 652 | 656 | 646 | 651 | 1,316,000 |
| 2006/12/13 | 650 | 657 | 644 | 654 | 1,375,000 |
| 2006/12/12 | 651 | 656 | 646 | 649 | 1,918,000 |
| 2006/12/11 | 649 | 654 | 646 | 650 | 1,764,000 |
| 2006/12/08 | 645 | 655 | 639 | 645 | 6,265,000 |
| 2006/12/07 | 657 | 661 | 653 | 655 | 1,939,000 |
| 2006/12/06 | 662 | 664 | 652 | 656 | 1,174,000 |
| 2006/12/05 | 659 | 666 | 654 | 662 | 1,172,000 |
| 2006/12/04 | 655 | 659 | 648 | 657 | 1,815,000 |
| 2006/12/01 | 658 | 664 | 653 | 662 | 1,641,000 |
| 2006/11/30 | 671 | 671 | 657 | 666 | 2,273,000 |
| 2006/11/29 | 655 | 669 | 651 | 661 | 1,666,000 |
| 2006/11/28 | 641 | 647 | 637 | 645 | 1,130,000 |
| 2006/11/27 | 653 | 667 | 647 | 651 | 2,214,000 |
| 2006/11/24 | 640 | 640 | 631 | 638 | 1,359,000 |
| 2006/11/22 | 645 | 648 | 630 | 647 | 1,144,000 |
| 2006/11/21 | 644 | 654 | 638 | 644 | 1,985,000 |
| 2006/11/20 | 645 | 648 | 635 | 636 | 1,523,000 |
| 2006/11/17 | 656 | 659 | 647 | 648 | 2,136,000 |
| 2006/11/16 | 663 | 663 | 653 | 654 | 1,291,000 |
| 2006/11/15 | 665 | 666 | 654 | 663 | 1,508,000 |
| 2006/11/14 | 670 | 671 | 664 | 670 | 1,033,000 |
| 2006/11/13 | 673 | 678 | 665 | 669 | 1,559,000 |
| 2006/11/10 | 683 | 688 | 673 | 682 | 3,192,000 |
| 2006/11/09 | 654 | 691 | 653 | 689 | 4,935,000 |
| 2006/11/08 | 647 | 654 | 643 | 652 | 1,616,000 |
| 2006/11/07 | 649 | 649 | 637 | 642 | 1,046,000 |
| 2006/11/06 | 650 | 650 | 640 | 645 | 979,000 |
| 2006/11/02 | 626 | 643 | 625 | 642 | 1,686,000 |
| 2006/11/01 | 620 | 628 | 616 | 625 | 1,127,000 |
| 2006/10/31 | 622 | 628 | 618 | 625 | 725,000 |
| 2006/10/30 | 628 | 635 | 620 | 621 | 900,000 |
| 2006/10/27 | 632 | 634 | 622 | 627 | 807,000 |
| 2006/10/26 | 629 | 635 | 623 | 628 | 1,931,000 |
| 2006/10/25 | 633 | 635 | 629 | 630 | 896,000 |
| 2006/10/24 | 628 | 635 | 626 | 629 | 1,129,000 |
| 2006/10/23 | 623 | 627 | 620 | 625 | 1,039,000 |
| 2006/10/20 | 613 | 621 | 611 | 618 | 864,000 |
| 2006/10/19 | 613 | 613 | 606 | 612 | 1,082,000 |
| 2006/10/18 | 604 | 614 | 603 | 613 | 1,197,000 |
| 2006/10/17 | 604 | 606 | 600 | 602 | 922,000 |
| 2006/10/16 | 604 | 607 | 601 | 602 | 1,214,000 |
| 2006/10/13 | 610 | 611 | 603 | 603 | 1,958,000 |
| 2006/10/12 | 604 | 612 | 603 | 609 | 1,893,000 |
| 2006/10/11 | 612 | 616 | 610 | 612 | 1,336,000 |
| 2006/10/10 | 609 | 621 | 608 | 615 | 1,268,000 |
| 2006/10/06 | 625 | 626 | 613 | 618 | 803,000 |
| 2006/10/05 | 612 | 624 | 612 | 622 | 1,423,000 |
| 2006/10/04 | 614 | 618 | 599 | 602 | 1,632,000 |
| 2006/10/03 | 621 | 622 | 614 | 616 | 2,179,000 |
| 2006/10/02 | 626 | 632 | 623 | 625 | 1,686,000 |
| 2006/09/29 | 625 | 630 | 620 | 623 | 1,040,000 |
| 2006/09/28 | 617 | 626 | 613 | 623 | 640,000 |
| 2006/09/27 | 620 | 627 | 614 | 627 | 994,000 |
| 2006/09/26 | 623 | 623 | 613 | 622 | 831,000 |
| 2006/09/25 | 622 | 633 | 600 | 627 | 1,293,000 |
| 2006/09/22 | 626 | 631 | 622 | 624 | 676,000 |
| 2006/09/21 | 634 | 639 | 631 | 632 | 599,000 |
| 2006/09/20 | 637 | 638 | 630 | 633 | 737,000 |
| 2006/09/19 | 633 | 639 | 632 | 635 | 656,000 |
| 2006/09/15 | 634 | 639 | 628 | 633 | 741,000 |
| 2006/09/14 | 635 | 637 | 630 | 634 | 869,000 |
| 2006/09/13 | 639 | 640 | 629 | 630 | 898,000 |
| 2006/09/12 | 635 | 639 | 627 | 629 | 973,000 |
| 2006/09/11 | 643 | 643 | 625 | 627 | 1,161,000 |
| 2006/09/08 | 633 | 647 | 633 | 644 | 2,727,000 |
| 2006/09/07 | 642 | 648 | 634 | 638 | 1,016,000 |
| 2006/09/06 | 651 | 655 | 645 | 647 | 974,000 |
| 2006/09/05 | 661 | 662 | 647 | 650 | 1,151,000 |
| 2006/09/04 | 659 | 663 | 651 | 655 | 651,000 |
| 2006/09/01 | 655 | 655 | 648 | 652 | 897,000 |
| 2006/08/31 | 647 | 660 | 646 | 658 | 1,525,000 |
| 2006/08/30 | 645 | 648 | 641 | 644 | 581,000 |
| 2006/08/29 | 650 | 651 | 644 | 647 | 848,000 |
| 2006/08/28 | 648 | 651 | 642 | 645 | 1,380,000 |
| 2006/08/25 | 645 | 651 | 639 | 642 | 1,239,000 |
| 2006/08/24 | 655 | 656 | 640 | 642 | 1,934,000 |
| 2006/08/23 | 652 | 666 | 652 | 658 | 2,338,000 |
| 2006/08/22 | 645 | 649 | 642 | 647 | 1,661,000 |
| 2006/08/21 | 632 | 640 | 631 | 636 | 1,011,000 |
| 2006/08/18 | 638 | 638 | 631 | 634 | 1,931,000 |
| 2006/08/17 | 640 | 642 | 635 | 635 | 1,466,000 |
| 2006/08/16 | 643 | 644 | 636 | 641 | 2,018,000 |
| 2006/08/15 | 648 | 654 | 640 | 646 | 1,678,000 |
| 2006/08/14 | 637 | 650 | 632 | 647 | 942,000 |
| 2006/08/11 | 647 | 647 | 636 | 637 | 1,802,000 |
| 2006/08/10 | 640 | 646 | 634 | 646 | 1,728,000 |
| 2006/08/09 | 628 | 639 | 624 | 639 | 2,745,000 |
| 2006/08/08 | 618 | 625 | 611 | 625 | 1,750,000 |
| 2006/08/07 | 628 | 629 | 611 | 611 | 1,077,000 |
| 2006/08/04 | 626 | 628 | 618 | 627 | 1,352,000 |
| 2006/08/03 | 626 | 631 | 617 | 620 | 1,421,000 |
| 2006/08/02 | 615 | 629 | 613 | 621 | 3,728,000 |
| 2006/08/01 | 634 | 639 | 615 | 638 | 3,290,000 |
| 2006/07/31 | 648 | 648 | 637 | 642 | 1,346,000 |
| 2006/07/28 | 650 | 650 | 637 | 645 | 967,000 |
| 2006/07/27 | 645 | 652 | 642 | 649 | 1,993,000 |
| 2006/07/26 | 635 | 649 | 634 | 644 | 1,965,000 |
| 2006/07/25 | 628 | 635 | 623 | 631 | 1,118,000 |
| 2006/07/24 | 609 | 622 | 609 | 614 | 1,001,000 |
| 2006/07/21 | 609 | 616 | 603 | 606 | 639,000 |
| 2006/07/20 | 613 | 620 | 609 | 613 | 1,180,000 |
| 2006/07/19 | 613 | 614 | 601 | 603 | 1,126,000 |
| 2006/07/18 | 613 | 614 | 599 | 606 | 987,000 |
| 2006/07/14 | 606 | 611 | 600 | 606 | 1,256,000 |
| 2006/07/13 | 611 | 618 | 607 | 616 | 1,138,000 |
| 2006/07/12 | 625 | 627 | 614 | 614 | 735,000 |
| 2006/07/11 | 623 | 627 | 618 | 624 | 659,000 |
| 2006/07/10 | 618 | 629 | 612 | 628 | 699,000 |
| 2006/07/07 | 620 | 625 | 618 | 621 | 818,000 |
| 2006/07/06 | 620 | 622 | 614 | 620 | 666,000 |
| 2006/07/05 | 626 | 627 | 619 | 625 | 640,000 |
| 2006/07/04 | 627 | 633 | 623 | 626 | 1,112,000 |
| 2006/07/03 | 628 | 628 | 615 | 617 | 1,164,000 |
| 2006/06/30 | 605 | 617 | 605 | 612 | 1,401,000 |
| 2006/06/29 | 595 | 602 | 591 | 600 | 993,000 |
| 2006/06/28 | 600 | 600 | 590 | 597 | 755,000 |
| 2006/06/27 | 601 | 603 | 596 | 602 | 548,000 |
| 2006/06/26 | 599 | 605 | 592 | 600 | 771,000 |
| 2006/06/23 | 604 | 606 | 590 | 597 | 852,000 |
| 2006/06/22 | 605 | 612 | 600 | 607 | 1,753,000 |
| 2006/06/21 | 590 | 590 | 575 | 585 | 955,000 |
| 2006/06/20 | 582 | 592 | 580 | 583 | 916,000 |
| 2006/06/19 | 573 | 587 | 572 | 583 | 1,154,000 |
| 2006/06/16 | 580 | 588 | 574 | 577 | 1,789,000 |
| 2006/06/15 | 585 | 589 | 566 | 574 | 1,341,000 |
| 2006/06/14 | 580 | 589 | 565 | 580 | 1,490,000 |
| 2006/06/13 | 585 | 592 | 580 | 580 | 1,044,000 |
| 2006/06/12 | 586 | 592 | 581 | 590 | 978,000 |
| 2006/06/09 | 566 | 595 | 565 | 591 | 3,817,000 |
| 2006/06/08 | 601 | 601 | 573 | 582 | 1,609,000 |
| 2006/06/07 | 609 | 611 | 604 | 604 | 926,000 |
| 2006/06/06 | 614 | 614 | 606 | 608 | 1,004,000 |
| 2006/06/05 | 620 | 627 | 610 | 613 | 1,387,000 |
| 2006/06/02 | 611 | 611 | 598 | 610 | 1,611,000 |
| 2006/06/01 | 616 | 617 | 610 | 611 | 1,672,000 |
| 2006/05/31 | 617 | 620 | 605 | 609 | 1,968,000 |
| 2006/05/30 | 618 | 622 | 611 | 613 | 1,574,000 |
| 2006/05/29 | 634 | 635 | 623 | 628 | 1,193,000 |
| 2006/05/26 | 640 | 646 | 629 | 634 | 2,613,000 |
| 2006/05/25 | 616 | 637 | 616 | 631 | 1,975,000 |
| 2006/05/24 | 606 | 615 | 604 | 615 | 2,426,000 |
| 2006/05/23 | 626 | 630 | 607 | 608 | 2,864,000 |
| 2006/05/22 | 629 | 640 | 625 | 633 | 2,299,000 |
| 2006/05/19 | 624 | 637 | 620 | 630 | 2,808,000 |
| 2006/05/18 | 608 | 630 | 601 | 623 | 3,737,000 |
| 2006/05/17 | 600 | 640 | 600 | 618 | 8,338,000 |
| 2006/05/16 | 564 | 591 | 558 | 587 | 3,271,000 |
| 2006/05/15 | 564 | 570 | 550 | 567 | 1,699,000 |
| 2006/05/12 | 582 | 592 | 573 | 577 | 2,812,000 |
| 2006/05/11 | 577 | 588 | 571 | 584 | 1,988,000 |
| 2006/05/10 | 577 | 580 | 570 | 576 | 1,553,000 |
| 2006/05/09 | 576 | 580 | 566 | 577 | 1,006,000 |
| 2006/05/08 | 572 | 582 | 569 | 580 | 944,000 |
| 2006/05/02 | 566 | 574 | 563 | 571 | 604,000 |
| 2006/05/01 | 561 | 566 | 559 | 561 | 476,000 |
| 2006/04/28 | 571 | 572 | 550 | 562 | 1,350,000 |
| 2006/04/27 | 578 | 583 | 567 | 571 | 820,000 |
| 2006/04/26 | 569 | 578 | 568 | 576 | 557,000 |
| 2006/04/25 | 564 | 575 | 564 | 573 | 662,000 |
| 2006/04/24 | 586 | 586 | 561 | 563 | 1,402,000 |
| 2006/04/21 | 585 | 586 | 578 | 586 | 781,000 |
| 2006/04/20 | 574 | 585 | 574 | 585 | 673,000 |
| 2006/04/19 | 578 | 579 | 574 | 577 | 628,000 |
| 2006/04/18 | 565 | 578 | 565 | 573 | 1,025,000 |
| 2006/04/17 | 574 | 577 | 564 | 564 | 534,000 |
| 2006/04/14 | 584 | 585 | 572 | 573 | 891,000 |
| 2006/04/13 | 579 | 579 | 565 | 574 | 670,000 |
| 2006/04/12 | 579 | 579 | 571 | 571 | 536,000 |
| 2006/04/11 | 578 | 582 | 571 | 578 | 906,000 |
| 2006/04/10 | 586 | 586 | 572 | 578 | 912,000 |
| 2006/04/07 | 582 | 585 | 574 | 585 | 941,000 |
| 2006/04/06 | 572 | 582 | 570 | 577 | 1,371,000 |
| 2006/04/05 | 560 | 571 | 560 | 566 | 1,380,000 |
| 2006/04/04 | 563 | 568 | 558 | 559 | 2,118,000 |
| 2006/04/03 | 561 | 571 | 561 | 568 | 1,833,000 |
| 2006/03/31 | 581 | 581 | 568 | 571 | 1,072,000 |
| 2006/03/30 | 590 | 590 | 580 | 585 | 1,091,000 |
| 2006/03/29 | 578 | 594 | 569 | 591 | 1,949,000 |
| 2006/03/28 | 586 | 590 | 573 | 583 | 1,796,000 |
| 2006/03/27 | 585 | 605 | 584 | 602 | 3,127,000 |
| 2006/03/24 | 568 | 592 | 567 | 584 | 3,817,000 |
| 2006/03/23 | 555 | 563 | 555 | 560 | 857,000 |
| 2006/03/22 | 556 | 560 | 554 | 558 | 1,007,000 |
| 2006/03/20 | 549 | 555 | 549 | 555 | 761,000 |
| 2006/03/17 | 543 | 549 | 542 | 549 | 835,000 |
| 2006/03/16 | 548 | 551 | 543 | 544 | 1,227,000 |
| 2006/03/15 | 548 | 549 | 542 | 547 | 705,000 |
| 2006/03/14 | 549 | 550 | 545 | 546 | 699,000 |
| 2006/03/13 | 543 | 549 | 542 | 544 | 730,000 |
| 2006/03/10 | 549 | 554 | 538 | 539 | 4,009,000 |
| 2006/03/09 | 540 | 549 | 536 | 545 | 1,589,000 |
| 2006/03/08 | 534 | 540 | 530 | 536 | 1,282,000 |
| 2006/03/07 | 524 | 538 | 522 | 535 | 1,105,000 |
| 2006/03/06 | 523 | 524 | 509 | 523 | 1,650,000 |
| 2006/03/03 | 531 | 534 | 525 | 527 | 780,000 |
| 2006/03/02 | 532 | 541 | 530 | 538 | 1,227,000 |
| 2006/03/01 | 536 | 538 | 527 | 531 | 1,865,000 |
| 2006/02/28 | 534 | 540 | 528 | 535 | 2,398,000 |
| 2006/02/27 | 518 | 534 | 517 | 532 | 1,784,000 |
| 2006/02/24 | 512 | 519 | 509 | 519 | 1,031,000 |
| 2006/02/23 | 511 | 522 | 509 | 522 | 1,632,000 |
| 2006/02/22 | 510 | 512 | 505 | 509 | 839,000 |
| 2006/02/21 | 509 | 511 | 504 | 511 | 1,161,000 |
| 2006/02/20 | 510 | 516 | 503 | 505 | 1,693,000 |
| 2006/02/17 | 505 | 513 | 500 | 508 | 1,970,000 |
| 2006/02/16 | 491 | 510 | 490 | 508 | 2,005,000 |
| 2006/02/15 | 500 | 500 | 487 | 488 | 1,344,000 |
| 2006/02/14 | 500 | 507 | 494 | 497 | 1,674,000 |
| 2006/02/13 | 500 | 509 | 490 | 502 | 2,303,000 |
| 2006/02/10 | 511 | 511 | 497 | 499 | 2,448,000 |
| 2006/02/09 | 508 | 514 | 505 | 508 | 1,397,000 |
| 2006/02/08 | 512 | 514 | 501 | 501 | 1,155,000 |
| 2006/02/07 | 510 | 515 | 510 | 512 | 1,149,000 |
| 2006/02/06 | 511 | 514 | 507 | 508 | 1,080,000 |
| 2006/02/03 | 517 | 520 | 511 | 514 | 834,000 |
| 2006/02/02 | 517 | 525 | 516 | 517 | 946,000 |
| 2006/02/01 | 516 | 519 | 516 | 516 | 709,000 |
| 2006/01/31 | 521 | 521 | 514 | 515 | 777,000 |
| 2006/01/30 | 518 | 524 | 517 | 521 | 732,000 |
| 2006/01/27 | 511 | 514 | 506 | 514 | 1,034,000 |
| 2006/01/26 | 505 | 509 | 504 | 509 | 599,000 |
| 2006/01/25 | 515 | 516 | 503 | 503 | 993,000 |
| 2006/01/24 | 508 | 516 | 507 | 514 | 884,000 |
| 2006/01/23 | 503 | 512 | 501 | 508 | 1,041,000 |
| 2006/01/20 | 519 | 519 | 506 | 507 | 1,099,000 |
| 2006/01/19 | 510 | 518 | 503 | 516 | 1,720,000 |
| 2006/01/18 | 511 | 522 | 508 | 510 | 2,041,000 |
| 2006/01/17 | 520 | 528 | 515 | 515 | 1,085,000 |
| 2006/01/16 | 530 | 532 | 523 | 524 | 983,000 |
| 2006/01/13 | 530 | 533 | 522 | 529 | 1,911,000 |
| 2006/01/12 | 519 | 530 | 515 | 527 | 1,579,000 |
| 2006/01/11 | 516 | 520 | 505 | 520 | 2,813,000 |
| 2006/01/10 | 508 | 517 | 506 | 515 | 3,043,000 |
| 2006/01/06 | 510 | 510 | 503 | 508 | 1,380,000 |
| 2006/01/05 | 498 | 510 | 498 | 509 | 2,040,000 |
| 2006/01/04 | 502 | 502 | 494 | 497 | 645,000 |