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 |
|---|---|---|---|---|---|
| 2008/12/30 | 409 | 425 | 409 | 425 | 1,260,000 |
| 2008/12/29 | 417 | 418 | 411 | 415 | 792,000 |
| 2008/12/26 | 414 | 423 | 414 | 422 | 262,000 |
| 2008/12/25 | 410 | 415 | 408 | 414 | 171,000 |
| 2008/12/24 | 411 | 417 | 408 | 411 | 460,000 |
| 2008/12/22 | 410 | 422 | 409 | 421 | 734,000 |
| 2008/12/19 | 418 | 424 | 408 | 414 | 944,000 |
| 2008/12/18 | 405 | 423 | 405 | 418 | 1,747,000 |
| 2008/12/17 | 411 | 411 | 395 | 403 | 1,629,000 |
| 2008/12/16 | 414 | 415 | 407 | 413 | 647,000 |
| 2008/12/15 | 419 | 421 | 414 | 417 | 914,000 |
| 2008/12/12 | 400 | 409 | 383 | 394 | 3,574,000 |
| 2008/12/11 | 416 | 420 | 407 | 420 | 1,012,000 |
| 2008/12/10 | 412 | 426 | 409 | 421 | 1,426,000 |
| 2008/12/09 | 405 | 418 | 403 | 413 | 1,417,000 |
| 2008/12/08 | 393 | 407 | 389 | 405 | 1,100,000 |
| 2008/12/05 | 389 | 398 | 387 | 392 | 1,564,000 |
| 2008/12/04 | 370 | 390 | 370 | 390 | 2,056,000 |
| 2008/12/03 | 373 | 377 | 364 | 369 | 1,993,000 |
| 2008/12/02 | 371 | 379 | 367 | 368 | 1,616,000 |
| 2008/12/01 | 395 | 398 | 387 | 395 | 1,159,000 |
| 2008/11/28 | 403 | 405 | 393 | 398 | 847,000 |
| 2008/11/27 | 401 | 406 | 396 | 402 | 1,167,000 |
| 2008/11/26 | 393 | 396 | 383 | 389 | 1,468,000 |
| 2008/11/25 | 384 | 403 | 379 | 402 | 2,110,000 |
| 2008/11/21 | 365 | 371 | 358 | 366 | 3,088,000 |
| 2008/11/20 | 412 | 415 | 385 | 385 | 2,557,000 |
| 2008/11/19 | 422 | 427 | 413 | 427 | 1,205,000 |
| 2008/11/18 | 413 | 427 | 413 | 425 | 1,323,000 |
| 2008/11/17 | 415 | 433 | 408 | 423 | 1,140,000 |
| 2008/11/14 | 427 | 427 | 417 | 421 | 2,185,000 |
| 2008/11/13 | 402 | 421 | 398 | 408 | 1,893,000 |
| 2008/11/12 | 408 | 423 | 403 | 420 | 2,024,000 |
| 2008/11/11 | 416 | 420 | 402 | 415 | 1,868,000 |
| 2008/11/10 | 425 | 433 | 404 | 411 | 2,638,000 |
| 2008/11/07 | 410 | 432 | 405 | 422 | 3,464,000 |
| 2008/11/06 | 415 | 424 | 404 | 405 | 2,309,000 |
| 2008/11/05 | 460 | 460 | 415 | 434 | 2,866,000 |
| 2008/11/04 | 435 | 440 | 426 | 440 | 2,131,000 |
| 2008/10/31 | 425 | 435 | 410 | 410 | 3,209,000 |
| 2008/10/30 | 375 | 423 | 374 | 422 | 5,788,000 |
| 2008/10/29 | 374 | 389 | 355 | 375 | 7,377,000 |
| 2008/10/28 | 401 | 416 | 384 | 394 | 4,023,000 |
| 2008/10/27 | 425 | 431 | 391 | 396 | 4,117,000 |
| 2008/10/24 | 436 | 442 | 405 | 405 | 3,770,000 |
| 2008/10/23 | 430 | 440 | 403 | 435 | 5,446,000 |
| 2008/10/22 | 453 | 465 | 436 | 450 | 3,253,000 |
| 2008/10/21 | 505 | 509 | 477 | 488 | 2,403,000 |
| 2008/10/20 | 467 | 493 | 451 | 491 | 3,978,000 |
| 2008/10/17 | 434 | 465 | 434 | 457 | 3,128,000 |
| 2008/10/16 | 422 | 452 | 422 | 423 | 4,414,000 |
| 2008/10/15 | 455 | 472 | 425 | 467 | 4,948,000 |
| 2008/10/14 | 470 | 503 | 464 | 500 | 1,824,000 |
| 2008/10/10 | 435 | 454 | 422 | 435 | 4,884,000 |
| 2008/10/09 | 491 | 506 | 484 | 495 | 2,822,000 |
| 2008/10/08 | 521 | 533 | 496 | 496 | 2,508,000 |
| 2008/10/07 | 570 | 578 | 547 | 547 | 2,483,000 |
| 2008/10/06 | 592 | 599 | 561 | 567 | 1,980,000 |
| 2008/10/03 | 572 | 606 | 564 | 592 | 2,498,000 |
| 2008/10/02 | 563 | 570 | 559 | 564 | 1,627,000 |
| 2008/10/01 | 561 | 562 | 544 | 559 | 1,645,000 |
| 2008/09/30 | 546 | 556 | 536 | 552 | 1,701,000 |
| 2008/09/29 | 546 | 564 | 545 | 556 | 1,444,000 |
| 2008/09/26 | 536 | 540 | 526 | 536 | 1,031,000 |
| 2008/09/25 | 525 | 544 | 523 | 536 | 704,000 |
| 2008/09/24 | 523 | 541 | 520 | 536 | 2,368,000 |
| 2008/09/22 | 525 | 543 | 525 | 531 | 765,000 |
| 2008/09/19 | 540 | 541 | 521 | 535 | 1,876,000 |
| 2008/09/18 | 536 | 553 | 530 | 549 | 1,374,000 |
| 2008/09/17 | 586 | 586 | 546 | 556 | 2,030,000 |
| 2008/09/16 | 534 | 574 | 534 | 566 | 2,087,000 |
| 2008/09/12 | 597 | 597 | 572 | 580 | 3,179,000 |
| 2008/09/11 | 593 | 599 | 585 | 587 | 825,000 |
| 2008/09/10 | 592 | 606 | 591 | 603 | 1,300,000 |
| 2008/09/09 | 590 | 604 | 585 | 602 | 782,000 |
| 2008/09/08 | 604 | 609 | 590 | 598 | 897,000 |
| 2008/09/05 | 597 | 611 | 593 | 594 | 1,200,000 |
| 2008/09/04 | 613 | 617 | 608 | 613 | 1,028,000 |
| 2008/09/03 | 613 | 622 | 607 | 620 | 1,053,000 |
| 2008/09/02 | 616 | 622 | 597 | 603 | 1,222,000 |
| 2008/09/01 | 615 | 621 | 611 | 617 | 777,000 |
| 2008/08/29 | 624 | 627 | 615 | 625 | 1,195,000 |
| 2008/08/28 | 610 | 614 | 606 | 614 | 953,000 |
| 2008/08/27 | 608 | 624 | 604 | 624 | 1,120,000 |
| 2008/08/26 | 603 | 612 | 599 | 609 | 760,000 |
| 2008/08/25 | 618 | 619 | 609 | 609 | 1,237,000 |
| 2008/08/22 | 587 | 600 | 578 | 598 | 1,397,000 |
| 2008/08/21 | 579 | 583 | 574 | 582 | 705,000 |
| 2008/08/20 | 568 | 594 | 568 | 587 | 919,000 |
| 2008/08/19 | 575 | 585 | 566 | 578 | 818,000 |
| 2008/08/18 | 578 | 595 | 576 | 585 | 912,000 |
| 2008/08/15 | 585 | 585 | 575 | 585 | 819,000 |
| 2008/08/14 | 581 | 591 | 570 | 585 | 1,458,000 |
| 2008/08/13 | 574 | 583 | 569 | 576 | 1,269,000 |
| 2008/08/12 | 590 | 594 | 583 | 588 | 1,235,000 |
| 2008/08/11 | 604 | 615 | 601 | 602 | 765,000 |
| 2008/08/08 | 602 | 603 | 589 | 599 | 2,060,000 |
| 2008/08/07 | 609 | 609 | 595 | 604 | 1,324,000 |
| 2008/08/06 | 615 | 618 | 605 | 606 | 1,488,000 |
| 2008/08/05 | 616 | 625 | 596 | 605 | 2,481,000 |
| 2008/08/04 | 639 | 644 | 636 | 636 | 1,415,000 |
| 2008/08/01 | 633 | 640 | 631 | 635 | 1,765,000 |
| 2008/07/31 | 614 | 636 | 614 | 635 | 3,041,000 |
| 2008/07/30 | 589 | 614 | 589 | 605 | 2,468,000 |
| 2008/07/29 | 563 | 582 | 556 | 579 | 1,459,000 |
| 2008/07/28 | 564 | 570 | 560 | 570 | 720,000 |
| 2008/07/25 | 553 | 566 | 553 | 557 | 1,031,000 |
| 2008/07/24 | 549 | 555 | 542 | 555 | 999,000 |
| 2008/07/23 | 553 | 554 | 544 | 548 | 914,000 |
| 2008/07/22 | 543 | 551 | 538 | 551 | 967,000 |
| 2008/07/18 | 541 | 541 | 527 | 533 | 1,437,000 |
| 2008/07/17 | 541 | 543 | 534 | 542 | 843,000 |
| 2008/07/16 | 533 | 546 | 532 | 544 | 1,247,000 |
| 2008/07/15 | 535 | 535 | 528 | 533 | 1,089,000 |
| 2008/07/14 | 538 | 547 | 536 | 538 | 1,067,000 |
| 2008/07/11 | 549 | 550 | 536 | 543 | 2,306,000 |
| 2008/07/10 | 540 | 554 | 540 | 546 | 1,503,000 |
| 2008/07/09 | 545 | 549 | 540 | 544 | 1,433,000 |
| 2008/07/08 | 541 | 550 | 531 | 538 | 1,509,000 |
| 2008/07/07 | 547 | 552 | 542 | 547 | 1,531,000 |
| 2008/07/04 | 550 | 550 | 539 | 547 | 1,412,000 |
| 2008/07/03 | 534 | 553 | 534 | 548 | 2,746,000 |
| 2008/07/02 | 542 | 545 | 532 | 541 | 2,224,000 |
| 2008/07/01 | 548 | 561 | 548 | 555 | 1,899,000 |
| 2008/06/30 | 555 | 556 | 544 | 545 | 1,564,000 |
| 2008/06/27 | 541 | 556 | 541 | 554 | 1,770,000 |
| 2008/06/26 | 544 | 557 | 543 | 551 | 1,995,000 |
| 2008/06/25 | 535 | 544 | 528 | 544 | 1,653,000 |
| 2008/06/24 | 524 | 536 | 523 | 531 | 3,044,000 |
| 2008/06/23 | 516 | 528 | 510 | 520 | 1,762,000 |
| 2008/06/20 | 523 | 531 | 518 | 523 | 2,922,000 |
| 2008/06/19 | 511 | 526 | 510 | 517 | 2,173,000 |
| 2008/06/18 | 510 | 520 | 503 | 515 | 1,682,000 |
| 2008/06/17 | 514 | 515 | 508 | 512 | 1,251,000 |
| 2008/06/16 | 505 | 515 | 500 | 508 | 1,738,000 |
| 2008/06/13 | 510 | 512 | 496 | 504 | 7,887,000 |
| 2008/06/12 | 477 | 488 | 475 | 487 | 2,434,000 |
| 2008/06/11 | 488 | 489 | 482 | 487 | 2,025,000 |
| 2008/06/10 | 490 | 490 | 475 | 481 | 1,784,000 |
| 2008/06/09 | 481 | 488 | 477 | 485 | 1,351,000 |
| 2008/06/06 | 503 | 503 | 492 | 493 | 1,669,000 |
| 2008/06/05 | 491 | 500 | 487 | 496 | 1,717,000 |
| 2008/06/04 | 487 | 504 | 486 | 494 | 2,365,000 |
| 2008/06/03 | 488 | 493 | 484 | 491 | 2,288,000 |
| 2008/06/02 | 490 | 498 | 480 | 490 | 2,783,000 |
| 2008/05/30 | 510 | 515 | 443 | 488 | 9,210,000 |
| 2008/05/29 | 497 | 516 | 488 | 511 | 2,581,000 |
| 2008/05/28 | 509 | 515 | 501 | 502 | 1,619,000 |
| 2008/05/27 | 500 | 512 | 500 | 509 | 1,228,000 |
| 2008/05/26 | 509 | 509 | 500 | 505 | 1,535,000 |
| 2008/05/23 | 509 | 526 | 507 | 522 | 2,064,000 |
| 2008/05/22 | 519 | 521 | 508 | 519 | 1,499,000 |
| 2008/05/21 | 512 | 536 | 512 | 529 | 1,851,000 |
| 2008/05/20 | 520 | 532 | 514 | 520 | 3,228,000 |
| 2008/05/19 | 529 | 543 | 529 | 534 | 1,717,000 |
| 2008/05/16 | 531 | 536 | 522 | 526 | 1,622,000 |
| 2008/05/15 | 510 | 532 | 510 | 527 | 2,869,000 |
| 2008/05/14 | 501 | 507 | 495 | 502 | 2,037,000 |
| 2008/05/13 | 489 | 506 | 489 | 500 | 4,045,000 |
| 2008/05/12 | 467 | 492 | 467 | 489 | 2,300,000 |
| 2008/05/09 | 478 | 483 | 469 | 472 | 1,821,000 |
| 2008/05/08 | 478 | 485 | 476 | 478 | 851,000 |
| 2008/05/07 | 489 | 490 | 472 | 477 | 1,374,000 |
| 2008/05/02 | 493 | 496 | 484 | 484 | 998,000 |
| 2008/05/01 | 486 | 491 | 484 | 484 | 718,000 |
| 2008/04/30 | 486 | 498 | 479 | 491 | 1,288,000 |
| 2008/04/28 | 503 | 506 | 491 | 493 | 1,333,000 |
| 2008/04/25 | 495 | 507 | 495 | 502 | 1,233,000 |
| 2008/04/24 | 497 | 499 | 490 | 494 | 1,385,000 |
| 2008/04/23 | 506 | 510 | 498 | 506 | 1,100,000 |
| 2008/04/22 | 502 | 505 | 495 | 504 | 804,000 |
| 2008/04/21 | 514 | 514 | 495 | 499 | 958,000 |
| 2008/04/18 | 509 | 512 | 501 | 505 | 756,000 |
| 2008/04/17 | 521 | 521 | 505 | 506 | 1,326,000 |
| 2008/04/16 | 506 | 517 | 499 | 516 | 1,434,000 |
| 2008/04/15 | 508 | 512 | 497 | 501 | 1,287,000 |
| 2008/04/14 | 507 | 512 | 502 | 506 | 866,000 |
| 2008/04/11 | 513 | 517 | 508 | 514 | 2,277,000 |
| 2008/04/10 | 509 | 514 | 505 | 507 | 2,658,000 |
| 2008/04/09 | 509 | 517 | 501 | 502 | 2,750,000 |
| 2008/04/08 | 494 | 506 | 492 | 502 | 1,364,000 |
| 2008/04/07 | 483 | 495 | 479 | 494 | 1,361,000 |
| 2008/04/04 | 489 | 496 | 480 | 487 | 2,025,000 |
| 2008/04/03 | 491 | 499 | 486 | 498 | 877,000 |
| 2008/04/02 | 495 | 495 | 486 | 489 | 1,075,000 |
| 2008/04/01 | 480 | 489 | 471 | 480 | 1,275,000 |
| 2008/03/31 | 481 | 483 | 472 | 479 | 1,507,000 |
| 2008/03/28 | 469 | 495 | 469 | 486 | 2,316,000 |
| 2008/03/27 | 475 | 475 | 458 | 468 | 2,349,000 |
| 2008/03/26 | 486 | 491 | 473 | 485 | 1,725,000 |
| 2008/03/25 | 495 | 496 | 475 | 489 | 2,595,000 |
| 2008/03/24 | 514 | 515 | 484 | 489 | 2,220,000 |
| 2008/03/21 | 506 | 520 | 504 | 517 | 1,210,000 |
| 2008/03/19 | 511 | 511 | 492 | 504 | 1,412,000 |
| 2008/03/18 | 486 | 496 | 485 | 496 | 1,759,000 |
| 2008/03/17 | 501 | 505 | 482 | 486 | 2,515,000 |
| 2008/03/14 | 511 | 515 | 506 | 511 | 5,795,000 |
| 2008/03/13 | 507 | 514 | 504 | 507 | 2,937,000 |
| 2008/03/12 | 534 | 534 | 511 | 513 | 2,374,000 |
| 2008/03/11 | 511 | 521 | 510 | 519 | 1,692,000 |
| 2008/03/10 | 514 | 526 | 514 | 520 | 1,483,000 |
| 2008/03/07 | 514 | 528 | 513 | 519 | 1,619,000 |
| 2008/03/06 | 516 | 533 | 515 | 531 | 2,263,000 |
| 2008/03/05 | 511 | 530 | 510 | 516 | 3,370,000 |
| 2008/03/04 | 512 | 512 | 498 | 500 | 1,736,000 |
| 2008/03/03 | 506 | 519 | 502 | 511 | 1,678,000 |
| 2008/02/29 | 522 | 522 | 510 | 520 | 1,714,000 |
| 2008/02/28 | 523 | 525 | 514 | 521 | 1,743,000 |
| 2008/02/27 | 538 | 542 | 527 | 530 | 2,059,000 |
| 2008/02/26 | 556 | 558 | 528 | 530 | 2,033,000 |
| 2008/02/25 | 535 | 554 | 535 | 551 | 2,241,000 |
| 2008/02/22 | 534 | 535 | 519 | 530 | 3,006,000 |
| 2008/02/21 | 542 | 551 | 535 | 545 | 3,007,000 |
| 2008/02/20 | 556 | 558 | 541 | 544 | 1,987,000 |
| 2008/02/19 | 562 | 564 | 552 | 555 | 1,484,000 |
| 2008/02/18 | 565 | 570 | 561 | 561 | 1,674,000 |
| 2008/02/15 | 551 | 562 | 547 | 556 | 3,774,000 |
| 2008/02/14 | 566 | 577 | 557 | 571 | 3,635,000 |
| 2008/02/13 | 559 | 570 | 549 | 553 | 3,769,000 |
| 2008/02/12 | 547 | 557 | 541 | 553 | 3,813,000 |
| 2008/02/08 | 530 | 549 | 530 | 537 | 4,184,000 |
| 2008/02/07 | 513 | 543 | 512 | 536 | 6,358,000 |
| 2008/02/06 | 485 | 512 | 484 | 498 | 4,529,000 |
| 2008/02/05 | 486 | 503 | 476 | 498 | 1,963,000 |
| 2008/02/04 | 494 | 500 | 489 | 491 | 1,572,000 |
| 2008/02/01 | 498 | 500 | 487 | 496 | 1,731,000 |
| 2008/01/31 | 478 | 497 | 478 | 494 | 3,242,000 |
| 2008/01/30 | 515 | 515 | 497 | 502 | 2,105,000 |
| 2008/01/29 | 485 | 508 | 484 | 507 | 2,857,000 |
| 2008/01/28 | 480 | 493 | 479 | 484 | 2,568,000 |
| 2008/01/25 | 472 | 486 | 472 | 485 | 1,838,000 |
| 2008/01/24 | 458 | 468 | 457 | 464 | 2,597,000 |
| 2008/01/23 | 460 | 464 | 439 | 450 | 2,775,000 |
| 2008/01/22 | 473 | 478 | 456 | 458 | 2,499,000 |
| 2008/01/21 | 493 | 498 | 479 | 480 | 2,275,000 |
| 2008/01/18 | 483 | 494 | 472 | 492 | 3,376,000 |
| 2008/01/17 | 465 | 492 | 463 | 488 | 4,240,000 |
| 2008/01/16 | 476 | 489 | 467 | 468 | 4,242,000 |
| 2008/01/15 | 472 | 477 | 470 | 475 | 3,021,000 |
| 2008/01/11 | 458 | 480 | 454 | 477 | 5,628,000 |
| 2008/01/10 | 444 | 445 | 436 | 444 | 1,948,000 |
| 2008/01/09 | 435 | 453 | 428 | 449 | 2,153,000 |
| 2008/01/08 | 441 | 453 | 435 | 450 | 1,593,000 |
| 2008/01/07 | 441 | 442 | 432 | 440 | 1,221,000 |
| 2008/01/04 | 452 | 452 | 437 | 441 | 872,000 |