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 |
---|---|---|---|---|---|
2007/12/28 | 467 | 468 | 459 | 465 | 591,000 |
2007/12/27 | 468 | 473 | 468 | 473 | 713,000 |
2007/12/26 | 465 | 472 | 464 | 472 | 693,000 |
2007/12/25 | 466 | 468 | 460 | 462 | 629,000 |
2007/12/21 | 456 | 459 | 455 | 455 | 1,001,000 |
2007/12/20 | 459 | 461 | 453 | 455 | 913,000 |
2007/12/19 | 463 | 465 | 459 | 459 | 892,000 |
2007/12/18 | 464 | 467 | 463 | 466 | 979,000 |
2007/12/17 | 481 | 481 | 469 | 469 | 845,000 |
2007/12/14 | 479 | 486 | 475 | 480 | 2,828,000 |
2007/12/13 | 483 | 486 | 481 | 481 | 912,000 |
2007/12/12 | 483 | 489 | 483 | 488 | 879,000 |
2007/12/11 | 484 | 490 | 482 | 488 | 1,064,000 |
2007/12/10 | 477 | 479 | 470 | 479 | 865,000 |
2007/12/07 | 471 | 477 | 467 | 474 | 1,260,000 |
2007/12/06 | 472 | 475 | 463 | 466 | 1,085,000 |
2007/12/05 | 461 | 471 | 461 | 471 | 1,109,000 |
2007/12/04 | 463 | 471 | 463 | 464 | 1,028,000 |
2007/12/03 | 468 | 473 | 460 | 465 | 1,343,000 |
2007/11/30 | 454 | 471 | 454 | 463 | 3,791,000 |
2007/11/29 | 453 | 463 | 453 | 459 | 1,697,000 |
2007/11/28 | 465 | 468 | 449 | 451 | 1,817,000 |
2007/11/27 | 454 | 471 | 450 | 470 | 1,723,000 |
2007/11/26 | 457 | 462 | 451 | 457 | 1,308,000 |
2007/11/22 | 463 | 466 | 457 | 459 | 1,958,000 |
2007/11/21 | 462 | 465 | 455 | 462 | 2,182,000 |
2007/11/20 | 448 | 457 | 443 | 457 | 2,061,000 |
2007/11/19 | 446 | 450 | 442 | 448 | 1,567,000 |
2007/11/16 | 438 | 442 | 432 | 441 | 1,196,000 |
2007/11/15 | 439 | 447 | 437 | 437 | 1,618,000 |
2007/11/14 | 440 | 441 | 432 | 437 | 2,089,000 |
2007/11/13 | 450 | 450 | 439 | 440 | 1,454,000 |
2007/11/12 | 444 | 454 | 442 | 453 | 1,559,000 |
2007/11/09 | 452 | 456 | 445 | 453 | 2,159,000 |
2007/11/08 | 467 | 468 | 449 | 456 | 2,427,000 |
2007/11/07 | 477 | 479 | 471 | 473 | 1,622,000 |
2007/11/06 | 472 | 480 | 471 | 480 | 1,883,000 |
2007/11/05 | 475 | 476 | 471 | 471 | 979,000 |
2007/11/02 | 480 | 482 | 475 | 477 | 1,516,000 |
2007/11/01 | 487 | 487 | 481 | 484 | 1,230,000 |
2007/10/31 | 494 | 495 | 481 | 490 | 1,576,000 |
2007/10/30 | 490 | 495 | 482 | 491 | 1,447,000 |
2007/10/29 | 482 | 497 | 482 | 494 | 1,463,000 |
2007/10/26 | 486 | 488 | 480 | 481 | 1,193,000 |
2007/10/25 | 497 | 497 | 482 | 491 | 2,379,000 |
2007/10/24 | 508 | 509 | 495 | 496 | 1,832,000 |
2007/10/23 | 511 | 512 | 506 | 510 | 1,124,000 |
2007/10/22 | 517 | 518 | 507 | 517 | 1,583,000 |
2007/10/19 | 545 | 545 | 533 | 537 | 930,000 |
2007/10/18 | 545 | 549 | 544 | 547 | 837,000 |
2007/10/17 | 563 | 565 | 546 | 553 | 1,369,000 |
2007/10/16 | 558 | 561 | 556 | 559 | 687,000 |
2007/10/15 | 556 | 562 | 553 | 556 | 495,000 |
2007/10/12 | 558 | 565 | 552 | 557 | 1,255,000 |
2007/10/11 | 560 | 560 | 551 | 557 | 1,135,000 |
2007/10/10 | 555 | 564 | 552 | 561 | 770,000 |
2007/10/09 | 554 | 557 | 552 | 555 | 565,000 |
2007/10/05 | 554 | 557 | 550 | 552 | 650,000 |
2007/10/04 | 553 | 555 | 549 | 550 | 680,000 |
2007/10/03 | 555 | 562 | 550 | 556 | 1,369,000 |
2007/10/02 | 548 | 548 | 540 | 547 | 809,000 |
2007/10/01 | 529 | 539 | 529 | 539 | 868,000 |
2007/09/28 | 537 | 538 | 523 | 527 | 1,142,000 |
2007/09/27 | 526 | 538 | 526 | 535 | 954,000 |
2007/09/26 | 509 | 522 | 508 | 520 | 887,000 |
2007/09/25 | 521 | 521 | 510 | 517 | 1,049,000 |
2007/09/21 | 518 | 526 | 517 | 524 | 758,000 |
2007/09/20 | 522 | 528 | 522 | 527 | 491,000 |
2007/09/19 | 527 | 534 | 520 | 521 | 850,000 |
2007/09/18 | 522 | 525 | 511 | 512 | 663,000 |
2007/09/14 | 517 | 526 | 512 | 520 | 3,298,000 |
2007/09/13 | 520 | 522 | 515 | 516 | 527,000 |
2007/09/12 | 517 | 522 | 512 | 512 | 977,000 |
2007/09/11 | 516 | 517 | 510 | 516 | 831,000 |
2007/09/10 | 523 | 524 | 516 | 517 | 1,192,000 |
2007/09/07 | 527 | 537 | 527 | 533 | 940,000 |
2007/09/06 | 527 | 532 | 520 | 532 | 868,000 |
2007/09/05 | 537 | 537 | 527 | 527 | 1,021,000 |
2007/09/04 | 533 | 545 | 533 | 543 | 1,109,000 |
2007/09/03 | 542 | 543 | 534 | 539 | 941,000 |
2007/08/31 | 530 | 545 | 530 | 543 | 2,410,000 |
2007/08/30 | 539 | 545 | 522 | 530 | 1,532,000 |
2007/08/29 | 517 | 520 | 510 | 519 | 1,087,000 |
2007/08/28 | 527 | 533 | 525 | 531 | 1,017,000 |
2007/08/27 | 536 | 536 | 525 | 526 | 459,000 |
2007/08/24 | 526 | 532 | 524 | 526 | 1,136,000 |
2007/08/23 | 521 | 527 | 520 | 522 | 1,178,000 |
2007/08/22 | 516 | 532 | 516 | 529 | 2,430,000 |
2007/08/21 | 507 | 514 | 500 | 506 | 1,625,000 |
2007/08/20 | 516 | 521 | 503 | 504 | 1,826,000 |
2007/08/17 | 530 | 531 | 511 | 513 | 2,491,000 |
2007/08/16 | 518 | 522 | 511 | 516 | 1,649,000 |
2007/08/15 | 532 | 536 | 527 | 528 | 1,383,000 |
2007/08/14 | 537 | 548 | 534 | 537 | 1,243,000 |
2007/08/13 | 531 | 562 | 531 | 542 | 4,241,000 |
2007/08/10 | 511 | 519 | 511 | 513 | 3,498,000 |
2007/08/09 | 551 | 556 | 510 | 526 | 5,519,000 |
2007/08/08 | 560 | 561 | 546 | 549 | 1,593,000 |
2007/08/07 | 570 | 570 | 558 | 563 | 1,291,000 |
2007/08/06 | 558 | 560 | 551 | 557 | 1,357,000 |
2007/08/03 | 570 | 573 | 563 | 565 | 1,386,000 |
2007/08/02 | 565 | 573 | 564 | 572 | 1,825,000 |
2007/08/01 | 571 | 574 | 560 | 562 | 2,407,000 |
2007/07/31 | 576 | 579 | 572 | 572 | 1,512,000 |
2007/07/30 | 588 | 590 | 576 | 587 | 1,604,000 |
2007/07/27 | 597 | 599 | 585 | 592 | 1,528,000 |
2007/07/26 | 605 | 611 | 604 | 606 | 634,000 |
2007/07/25 | 611 | 612 | 606 | 607 | 695,000 |
2007/07/24 | 614 | 614 | 605 | 610 | 913,000 |
2007/07/23 | 614 | 618 | 609 | 614 | 1,340,000 |
2007/07/20 | 613 | 620 | 611 | 614 | 1,517,000 |
2007/07/19 | 612 | 616 | 608 | 616 | 1,310,000 |
2007/07/18 | 608 | 609 | 601 | 606 | 1,054,000 |
2007/07/17 | 607 | 612 | 604 | 610 | 1,549,000 |
2007/07/13 | 608 | 610 | 602 | 605 | 1,712,000 |
2007/07/12 | 607 | 611 | 601 | 604 | 1,462,000 |
2007/07/11 | 606 | 607 | 598 | 600 | 1,367,000 |
2007/07/10 | 617 | 622 | 606 | 609 | 1,732,000 |
2007/07/09 | 617 | 624 | 616 | 623 | 849,000 |
2007/07/06 | 621 | 624 | 615 | 616 | 1,127,000 |
2007/07/05 | 623 | 627 | 622 | 626 | 981,000 |
2007/07/04 | 622 | 625 | 619 | 619 | 848,000 |
2007/07/03 | 629 | 630 | 621 | 621 | 1,280,000 |
2007/07/02 | 639 | 639 | 629 | 629 | 1,335,000 |
2007/06/29 | 627 | 637 | 623 | 635 | 2,523,000 |
2007/06/28 | 610 | 619 | 609 | 619 | 849,000 |
2007/06/27 | 612 | 615 | 607 | 608 | 1,278,000 |
2007/06/26 | 615 | 618 | 612 | 613 | 931,000 |
2007/06/25 | 617 | 621 | 611 | 611 | 1,231,000 |
2007/06/22 | 620 | 623 | 616 | 617 | 1,020,000 |
2007/06/21 | 620 | 625 | 616 | 620 | 1,209,000 |
2007/06/20 | 627 | 629 | 623 | 625 | 2,031,000 |
2007/06/19 | 621 | 626 | 619 | 623 | 1,727,000 |
2007/06/18 | 619 | 621 | 616 | 617 | 910,000 |
2007/06/15 | 620 | 621 | 611 | 611 | 1,332,000 |
2007/06/14 | 620 | 624 | 617 | 619 | 1,036,000 |
2007/06/13 | 619 | 622 | 614 | 619 | 1,705,000 |
2007/06/12 | 628 | 632 | 616 | 618 | 1,449,000 |
2007/06/11 | 629 | 630 | 624 | 626 | 1,095,000 |
2007/06/08 | 626 | 628 | 622 | 625 | 3,882,000 |
2007/06/07 | 627 | 629 | 622 | 629 | 1,918,000 |
2007/06/06 | 645 | 646 | 636 | 637 | 1,188,000 |
2007/06/05 | 650 | 652 | 645 | 647 | 985,000 |
2007/06/04 | 652 | 653 | 649 | 649 | 1,174,000 |
2007/06/01 | 650 | 655 | 648 | 651 | 1,016,000 |
2007/05/31 | 655 | 656 | 647 | 648 | 1,970,000 |
2007/05/30 | 652 | 654 | 641 | 645 | 1,237,000 |
2007/05/29 | 646 | 654 | 644 | 651 | 682,000 |
2007/05/28 | 642 | 651 | 640 | 645 | 936,000 |
2007/05/25 | 639 | 644 | 634 | 639 | 1,164,000 |
2007/05/24 | 655 | 657 | 644 | 644 | 1,467,000 |
2007/05/23 | 650 | 658 | 649 | 656 | 1,221,000 |
2007/05/22 | 650 | 652 | 638 | 650 | 2,499,000 |
2007/05/21 | 667 | 667 | 647 | 654 | 1,762,000 |
2007/05/18 | 672 | 676 | 665 | 667 | 1,336,000 |
2007/05/17 | 691 | 692 | 670 | 672 | 1,689,000 |
2007/05/16 | 690 | 697 | 681 | 695 | 1,504,000 |
2007/05/15 | 708 | 708 | 693 | 697 | 1,470,000 |
2007/05/14 | 720 | 723 | 704 | 709 | 1,417,000 |
2007/05/11 | 723 | 727 | 712 | 716 | 1,290,000 |
2007/05/10 | 721 | 725 | 716 | 722 | 769,000 |
2007/05/09 | 718 | 721 | 714 | 717 | 774,000 |
2007/05/08 | 727 | 733 | 713 | 715 | 1,208,000 |
2007/05/07 | 732 | 741 | 730 | 731 | 976,000 |
2007/05/02 | 721 | 727 | 720 | 723 | 648,000 |
2007/05/01 | 723 | 724 | 716 | 718 | 780,000 |
2007/04/27 | 719 | 725 | 712 | 719 | 1,325,000 |
2007/04/26 | 736 | 736 | 727 | 728 | 681,000 |
2007/04/25 | 727 | 727 | 718 | 720 | 844,000 |
2007/04/24 | 721 | 727 | 707 | 725 | 1,004,000 |
2007/04/23 | 728 | 732 | 717 | 728 | 1,422,000 |
2007/04/20 | 712 | 718 | 712 | 715 | 996,000 |
2007/04/19 | 722 | 723 | 705 | 712 | 1,626,000 |
2007/04/18 | 722 | 732 | 717 | 728 | 1,053,000 |
2007/04/17 | 733 | 734 | 715 | 717 | 1,236,000 |
2007/04/16 | 724 | 734 | 723 | 723 | 1,211,000 |
2007/04/13 | 722 | 729 | 715 | 718 | 1,285,000 |
2007/04/12 | 718 | 723 | 711 | 716 | 701,000 |
2007/04/11 | 730 | 730 | 722 | 724 | 999,000 |
2007/04/10 | 712 | 732 | 709 | 728 | 1,622,000 |
2007/04/09 | 707 | 721 | 707 | 716 | 824,000 |
2007/04/06 | 700 | 706 | 698 | 702 | 612,000 |
2007/04/05 | 695 | 703 | 695 | 701 | 822,000 |
2007/04/04 | 692 | 700 | 691 | 697 | 940,000 |
2007/04/03 | 691 | 692 | 685 | 691 | 875,000 |
2007/04/02 | 693 | 705 | 687 | 690 | 1,390,000 |
2007/03/30 | 696 | 698 | 687 | 689 | 697,000 |
2007/03/29 | 690 | 694 | 684 | 691 | 824,000 |
2007/03/28 | 695 | 702 | 689 | 695 | 1,201,000 |
2007/03/27 | 689 | 704 | 686 | 695 | 866,000 |
2007/03/26 | 705 | 705 | 699 | 702 | 684,000 |
2007/03/23 | 705 | 706 | 694 | 698 | 890,000 |
2007/03/22 | 700 | 705 | 695 | 698 | 977,000 |
2007/03/20 | 689 | 695 | 686 | 686 | 719,000 |
2007/03/19 | 674 | 687 | 674 | 684 | 1,345,000 |
2007/03/16 | 680 | 687 | 675 | 679 | 1,337,000 |
2007/03/15 | 680 | 688 | 680 | 681 | 1,330,000 |
2007/03/14 | 676 | 680 | 671 | 678 | 1,610,000 |
2007/03/13 | 694 | 697 | 689 | 694 | 1,482,000 |
2007/03/12 | 682 | 693 | 680 | 690 | 1,751,000 |
2007/03/09 | 692 | 692 | 673 | 677 | 5,132,000 |
2007/03/08 | 680 | 688 | 666 | 687 | 2,393,000 |
2007/03/07 | 700 | 703 | 682 | 684 | 2,700,000 |
2007/03/06 | 675 | 682 | 671 | 680 | 1,655,000 |
2007/03/05 | 685 | 690 | 676 | 680 | 1,573,000 |
2007/03/02 | 715 | 715 | 699 | 703 | 1,620,000 |
2007/03/01 | 714 | 718 | 703 | 717 | 2,142,000 |
2007/02/28 | 706 | 734 | 705 | 722 | 2,119,000 |
2007/02/27 | 742 | 744 | 732 | 735 | 832,000 |
2007/02/26 | 733 | 745 | 732 | 739 | 1,333,000 |
2007/02/23 | 735 | 741 | 729 | 738 | 1,706,000 |
2007/02/22 | 769 | 769 | 747 | 749 | 2,012,000 |
2007/02/21 | 784 | 784 | 758 | 764 | 3,130,000 |
2007/02/20 | 744 | 753 | 742 | 753 | 1,880,000 |
2007/02/19 | 734 | 735 | 727 | 733 | 760,000 |
2007/02/16 | 719 | 741 | 715 | 736 | 1,429,000 |
2007/02/15 | 705 | 725 | 699 | 724 | 1,760,000 |
2007/02/14 | 715 | 730 | 714 | 727 | 2,202,000 |
2007/02/13 | 708 | 719 | 707 | 714 | 1,838,000 |
2007/02/09 | 689 | 707 | 686 | 702 | 3,609,000 |
2007/02/08 | 678 | 692 | 671 | 688 | 2,858,000 |
2007/02/07 | 663 | 673 | 657 | 672 | 2,297,000 |
2007/02/06 | 653 | 684 | 648 | 667 | 4,486,000 |
2007/02/05 | 660 | 663 | 655 | 658 | 1,496,000 |
2007/02/02 | 670 | 673 | 667 | 669 | 731,000 |
2007/02/01 | 659 | 671 | 655 | 669 | 1,223,000 |
2007/01/31 | 665 | 671 | 657 | 660 | 1,551,000 |
2007/01/30 | 662 | 667 | 657 | 663 | 1,202,000 |
2007/01/29 | 657 | 663 | 654 | 663 | 790,000 |
2007/01/26 | 649 | 663 | 649 | 662 | 1,232,000 |
2007/01/25 | 663 | 667 | 660 | 662 | 832,000 |
2007/01/24 | 662 | 673 | 661 | 666 | 1,565,000 |
2007/01/23 | 649 | 656 | 648 | 654 | 1,151,000 |
2007/01/22 | 655 | 660 | 652 | 659 | 1,216,000 |
2007/01/19 | 651 | 655 | 646 | 649 | 1,469,000 |
2007/01/18 | 657 | 661 | 649 | 653 | 2,268,000 |
2007/01/17 | 657 | 667 | 647 | 663 | 1,369,000 |
2007/01/16 | 666 | 675 | 662 | 663 | 834,000 |
2007/01/15 | 670 | 681 | 670 | 672 | 817,000 |
2007/01/12 | 657 | 678 | 657 | 670 | 1,565,000 |
2007/01/11 | 662 | 672 | 652 | 654 | 1,040,000 |
2007/01/10 | 674 | 682 | 658 | 661 | 1,356,000 |
2007/01/09 | 669 | 681 | 665 | 678 | 1,211,000 |
2007/01/05 | 684 | 687 | 670 | 674 | 1,383,000 |
2007/01/04 | 676 | 694 | 676 | 680 | 857,000 |