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 |
|---|---|---|---|---|---|
| 2009/12/30 | 328 | 330 | 322 | 322 | 650,000 |
| 2009/12/29 | 327 | 327 | 323 | 327 | 752,000 |
| 2009/12/28 | 324 | 327 | 323 | 327 | 900,000 |
| 2009/12/25 | 324 | 324 | 321 | 321 | 620,000 |
| 2009/12/24 | 321 | 324 | 319 | 324 | 1,324,000 |
| 2009/12/22 | 320 | 320 | 315 | 318 | 1,015,000 |
| 2009/12/21 | 315 | 320 | 314 | 318 | 1,097,000 |
| 2009/12/18 | 312 | 313 | 309 | 313 | 1,242,000 |
| 2009/12/17 | 314 | 315 | 309 | 310 | 1,056,000 |
| 2009/12/16 | 310 | 313 | 308 | 313 | 995,000 |
| 2009/12/15 | 312 | 312 | 307 | 309 | 1,069,000 |
| 2009/12/14 | 312 | 315 | 307 | 311 | 1,889,000 |
| 2009/12/11 | 314 | 315 | 307 | 312 | 4,252,000 |
| 2009/12/10 | 320 | 324 | 312 | 314 | 3,335,000 |
| 2009/12/09 | 327 | 330 | 326 | 328 | 718,000 |
| 2009/12/08 | 336 | 336 | 328 | 330 | 1,003,000 |
| 2009/12/07 | 341 | 342 | 336 | 338 | 849,000 |
| 2009/12/04 | 334 | 336 | 331 | 332 | 583,000 |
| 2009/12/03 | 328 | 336 | 328 | 336 | 1,015,000 |
| 2009/12/02 | 323 | 329 | 323 | 327 | 875,000 |
| 2009/12/01 | 324 | 326 | 319 | 324 | 1,368,000 |
| 2009/11/30 | 320 | 324 | 315 | 323 | 1,148,000 |
| 2009/11/27 | 318 | 321 | 316 | 318 | 1,068,000 |
| 2009/11/26 | 323 | 324 | 321 | 322 | 661,000 |
| 2009/11/25 | 323 | 327 | 322 | 327 | 1,161,000 |
| 2009/11/24 | 324 | 324 | 318 | 321 | 2,179,000 |
| 2009/11/20 | 334 | 336 | 331 | 334 | 1,274,000 |
| 2009/11/19 | 337 | 347 | 337 | 338 | 2,079,000 |
| 2009/11/18 | 333 | 337 | 331 | 334 | 1,276,000 |
| 2009/11/17 | 336 | 336 | 329 | 333 | 2,251,000 |
| 2009/11/16 | 328 | 330 | 324 | 326 | 762,000 |
| 2009/11/13 | 321 | 330 | 321 | 327 | 1,520,000 |
| 2009/11/12 | 329 | 329 | 323 | 325 | 1,267,000 |
| 2009/11/11 | 335 | 337 | 330 | 330 | 880,000 |
| 2009/11/10 | 338 | 339 | 334 | 336 | 1,205,000 |
| 2009/11/09 | 341 | 342 | 336 | 337 | 716,000 |
| 2009/11/06 | 336 | 340 | 333 | 340 | 1,408,000 |
| 2009/11/05 | 333 | 335 | 330 | 331 | 850,000 |
| 2009/11/04 | 333 | 336 | 326 | 336 | 1,201,000 |
| 2009/11/02 | 336 | 338 | 333 | 333 | 1,358,000 |
| 2009/10/30 | 347 | 347 | 340 | 340 | 925,000 |
| 2009/10/29 | 341 | 347 | 338 | 345 | 1,448,000 |
| 2009/10/28 | 343 | 352 | 343 | 346 | 1,718,000 |
| 2009/10/27 | 337 | 355 | 335 | 351 | 4,986,000 |
| 2009/10/26 | 343 | 343 | 336 | 338 | 1,294,000 |
| 2009/10/23 | 341 | 346 | 341 | 343 | 680,000 |
| 2009/10/22 | 344 | 345 | 340 | 341 | 728,000 |
| 2009/10/21 | 345 | 346 | 344 | 344 | 802,000 |
| 2009/10/20 | 344 | 345 | 341 | 343 | 888,000 |
| 2009/10/19 | 345 | 346 | 342 | 344 | 919,000 |
| 2009/10/16 | 349 | 351 | 344 | 346 | 1,092,000 |
| 2009/10/15 | 347 | 351 | 345 | 348 | 1,358,000 |
| 2009/10/14 | 343 | 348 | 343 | 343 | 912,000 |
| 2009/10/13 | 342 | 344 | 340 | 342 | 954,000 |
| 2009/10/09 | 346 | 346 | 339 | 341 | 1,792,000 |
| 2009/10/08 | 346 | 349 | 342 | 344 | 1,089,000 |
| 2009/10/07 | 345 | 347 | 341 | 345 | 965,000 |
| 2009/10/06 | 350 | 350 | 342 | 344 | 1,321,000 |
| 2009/10/05 | 348 | 353 | 348 | 351 | 1,084,000 |
| 2009/10/02 | 345 | 354 | 342 | 348 | 1,478,000 |
| 2009/10/01 | 353 | 355 | 350 | 350 | 1,422,000 |
| 2009/09/30 | 354 | 356 | 353 | 355 | 900,000 |
| 2009/09/29 | 361 | 361 | 355 | 358 | 1,082,000 |
| 2009/09/28 | 363 | 365 | 359 | 359 | 889,000 |
| 2009/09/25 | 370 | 370 | 363 | 368 | 1,092,000 |
| 2009/09/24 | 367 | 371 | 366 | 370 | 1,537,000 |
| 2009/09/18 | 375 | 375 | 370 | 371 | 1,059,000 |
| 2009/09/17 | 374 | 377 | 370 | 374 | 1,841,000 |
| 2009/09/16 | 375 | 375 | 371 | 373 | 1,220,000 |
| 2009/09/15 | 373 | 375 | 369 | 373 | 1,169,000 |
| 2009/09/14 | 375 | 376 | 370 | 373 | 878,000 |
| 2009/09/11 | 380 | 380 | 373 | 375 | 4,161,000 |
| 2009/09/10 | 371 | 378 | 369 | 378 | 977,000 |
| 2009/09/09 | 376 | 377 | 366 | 370 | 1,736,000 |
| 2009/09/08 | 384 | 384 | 372 | 379 | 2,166,000 |
| 2009/09/07 | 379 | 386 | 377 | 385 | 2,028,000 |
| 2009/09/04 | 376 | 380 | 371 | 374 | 2,692,000 |
| 2009/09/03 | 359 | 374 | 358 | 371 | 2,604,000 |
| 2009/09/02 | 361 | 362 | 356 | 357 | 1,212,000 |
| 2009/09/01 | 361 | 365 | 360 | 363 | 1,274,000 |
| 2009/08/31 | 363 | 366 | 358 | 360 | 1,036,000 |
| 2009/08/28 | 360 | 362 | 358 | 362 | 924,000 |
| 2009/08/27 | 360 | 361 | 358 | 360 | 1,437,000 |
| 2009/08/26 | 358 | 360 | 356 | 359 | 1,022,000 |
| 2009/08/25 | 358 | 360 | 355 | 356 | 957,000 |
| 2009/08/24 | 360 | 362 | 358 | 360 | 1,403,000 |
| 2009/08/21 | 358 | 359 | 354 | 356 | 1,116,000 |
| 2009/08/20 | 357 | 361 | 356 | 360 | 930,000 |
| 2009/08/19 | 357 | 360 | 356 | 357 | 1,016,000 |
| 2009/08/18 | 356 | 358 | 354 | 356 | 1,224,000 |
| 2009/08/17 | 363 | 364 | 357 | 357 | 1,206,000 |
| 2009/08/14 | 371 | 371 | 365 | 367 | 1,576,000 |
| 2009/08/13 | 369 | 369 | 365 | 366 | 745,000 |
| 2009/08/12 | 372 | 372 | 366 | 366 | 1,048,000 |
| 2009/08/11 | 365 | 368 | 363 | 367 | 986,000 |
| 2009/08/10 | 371 | 371 | 366 | 368 | 999,000 |
| 2009/08/07 | 368 | 369 | 363 | 369 | 917,000 |
| 2009/08/06 | 367 | 370 | 365 | 366 | 1,980,000 |
| 2009/08/05 | 361 | 366 | 361 | 365 | 1,272,000 |
| 2009/08/04 | 360 | 363 | 358 | 362 | 1,123,000 |
| 2009/08/03 | 363 | 363 | 357 | 360 | 1,423,000 |
| 2009/07/31 | 359 | 361 | 354 | 361 | 1,839,000 |
| 2009/07/30 | 359 | 360 | 355 | 356 | 1,935,000 |
| 2009/07/29 | 363 | 365 | 358 | 360 | 1,652,000 |
| 2009/07/28 | 367 | 371 | 362 | 366 | 2,860,000 |
| 2009/07/27 | 364 | 372 | 361 | 362 | 1,644,000 |
| 2009/07/24 | 359 | 361 | 356 | 359 | 1,401,000 |
| 2009/07/23 | 358 | 360 | 355 | 356 | 1,486,000 |
| 2009/07/22 | 361 | 361 | 356 | 358 | 1,693,000 |
| 2009/07/21 | 361 | 364 | 357 | 361 | 1,357,000 |
| 2009/07/17 | 363 | 365 | 356 | 359 | 780,000 |
| 2009/07/16 | 364 | 364 | 355 | 360 | 1,772,000 |
| 2009/07/15 | 367 | 372 | 363 | 365 | 1,490,000 |
| 2009/07/14 | 370 | 371 | 359 | 360 | 1,681,000 |
| 2009/07/13 | 375 | 376 | 366 | 366 | 1,183,000 |
| 2009/07/10 | 377 | 377 | 370 | 375 | 1,879,000 |
| 2009/07/09 | 384 | 385 | 375 | 376 | 1,159,000 |
| 2009/07/08 | 388 | 395 | 387 | 389 | 1,642,000 |
| 2009/07/07 | 381 | 387 | 380 | 387 | 1,207,000 |
| 2009/07/06 | 375 | 380 | 374 | 375 | 794,000 |
| 2009/07/03 | 375 | 378 | 370 | 375 | 1,063,000 |
| 2009/07/02 | 379 | 382 | 378 | 378 | 700,000 |
| 2009/07/01 | 375 | 383 | 375 | 378 | 1,050,000 |
| 2009/06/30 | 385 | 386 | 376 | 379 | 1,426,000 |
| 2009/06/29 | 386 | 386 | 381 | 383 | 739,000 |
| 2009/06/26 | 384 | 386 | 376 | 382 | 1,921,000 |
| 2009/06/25 | 390 | 391 | 387 | 388 | 734,000 |
| 2009/06/24 | 388 | 391 | 384 | 386 | 1,114,000 |
| 2009/06/23 | 387 | 392 | 383 | 383 | 943,000 |
| 2009/06/22 | 391 | 400 | 391 | 395 | 762,000 |
| 2009/06/19 | 393 | 396 | 387 | 391 | 1,217,000 |
| 2009/06/18 | 385 | 391 | 383 | 388 | 776,000 |
| 2009/06/17 | 388 | 397 | 384 | 390 | 1,830,000 |
| 2009/06/16 | 383 | 391 | 380 | 387 | 1,823,000 |
| 2009/06/15 | 375 | 389 | 374 | 385 | 2,276,000 |
| 2009/06/12 | 367 | 372 | 363 | 370 | 4,847,000 |
| 2009/06/11 | 362 | 362 | 359 | 359 | 852,000 |
| 2009/06/10 | 360 | 363 | 359 | 363 | 917,000 |
| 2009/06/09 | 360 | 360 | 357 | 360 | 508,000 |
| 2009/06/08 | 361 | 361 | 357 | 361 | 884,000 |
| 2009/06/05 | 364 | 364 | 357 | 360 | 706,000 |
| 2009/06/04 | 368 | 369 | 359 | 362 | 1,499,000 |
| 2009/06/03 | 372 | 372 | 368 | 370 | 881,000 |
| 2009/06/02 | 373 | 374 | 368 | 370 | 798,000 |
| 2009/06/01 | 372 | 374 | 368 | 372 | 589,000 |
| 2009/05/29 | 367 | 369 | 362 | 367 | 857,000 |
| 2009/05/28 | 370 | 373 | 366 | 366 | 911,000 |
| 2009/05/27 | 373 | 380 | 373 | 376 | 594,000 |
| 2009/05/26 | 380 | 381 | 375 | 377 | 700,000 |
| 2009/05/25 | 366 | 382 | 366 | 377 | 1,071,000 |
| 2009/05/22 | 365 | 371 | 364 | 369 | 675,000 |
| 2009/05/21 | 367 | 369 | 362 | 367 | 693,000 |
| 2009/05/20 | 375 | 378 | 369 | 372 | 562,000 |
| 2009/05/19 | 373 | 376 | 367 | 370 | 752,000 |
| 2009/05/18 | 368 | 370 | 361 | 363 | 848,000 |
| 2009/05/15 | 363 | 369 | 362 | 363 | 1,021,000 |
| 2009/05/14 | 375 | 378 | 366 | 368 | 1,877,000 |
| 2009/05/13 | 376 | 384 | 371 | 380 | 1,234,000 |
| 2009/05/12 | 385 | 386 | 373 | 383 | 1,182,000 |
| 2009/05/11 | 365 | 385 | 365 | 382 | 1,523,000 |
| 2009/05/08 | 356 | 364 | 347 | 361 | 992,000 |
| 2009/05/07 | 353 | 356 | 351 | 353 | 762,000 |
| 2009/05/01 | 354 | 354 | 342 | 346 | 678,000 |
| 2009/04/30 | 345 | 350 | 344 | 344 | 578,000 |
| 2009/04/28 | 339 | 344 | 337 | 337 | 669,000 |
| 2009/04/27 | 351 | 351 | 338 | 339 | 553,000 |
| 2009/04/24 | 352 | 352 | 344 | 345 | 780,000 |
| 2009/04/23 | 349 | 354 | 344 | 353 | 708,000 |
| 2009/04/22 | 351 | 356 | 350 | 350 | 564,000 |
| 2009/04/21 | 353 | 356 | 349 | 354 | 880,000 |
| 2009/04/20 | 361 | 362 | 354 | 355 | 454,000 |
| 2009/04/17 | 362 | 366 | 358 | 359 | 701,000 |
| 2009/04/16 | 366 | 370 | 360 | 361 | 1,112,000 |
| 2009/04/15 | 358 | 364 | 357 | 364 | 678,000 |
| 2009/04/14 | 368 | 368 | 359 | 364 | 744,000 |
| 2009/04/13 | 368 | 368 | 361 | 365 | 437,000 |
| 2009/04/10 | 370 | 370 | 355 | 364 | 1,730,000 |
| 2009/04/09 | 366 | 367 | 361 | 365 | 1,118,000 |
| 2009/04/08 | 373 | 375 | 361 | 361 | 1,199,000 |
| 2009/04/07 | 375 | 375 | 369 | 372 | 970,000 |
| 2009/04/06 | 379 | 379 | 368 | 374 | 1,197,000 |
| 2009/04/03 | 366 | 370 | 363 | 369 | 1,255,000 |
| 2009/04/02 | 363 | 368 | 359 | 365 | 1,212,000 |
| 2009/04/01 | 350 | 359 | 341 | 356 | 1,061,000 |
| 2009/03/31 | 349 | 358 | 345 | 349 | 1,310,000 |
| 2009/03/30 | 363 | 364 | 345 | 346 | 1,446,000 |
| 2009/03/27 | 362 | 366 | 358 | 360 | 901,000 |
| 2009/03/26 | 351 | 363 | 350 | 360 | 1,197,000 |
| 2009/03/25 | 356 | 364 | 355 | 363 | 1,814,000 |
| 2009/03/24 | 359 | 360 | 349 | 360 | 1,651,000 |
| 2009/03/23 | 350 | 353 | 346 | 349 | 1,076,000 |
| 2009/03/19 | 345 | 349 | 341 | 345 | 1,183,000 |
| 2009/03/18 | 352 | 352 | 341 | 346 | 1,044,000 |
| 2009/03/17 | 345 | 356 | 342 | 352 | 1,511,000 |
| 2009/03/16 | 338 | 343 | 336 | 340 | 810,000 |
| 2009/03/13 | 341 | 343 | 330 | 333 | 3,983,000 |
| 2009/03/12 | 320 | 334 | 320 | 331 | 1,142,000 |
| 2009/03/11 | 329 | 330 | 323 | 325 | 1,274,000 |
| 2009/03/10 | 316 | 322 | 316 | 320 | 928,000 |
| 2009/03/09 | 316 | 323 | 315 | 319 | 1,043,000 |
| 2009/03/06 | 315 | 322 | 313 | 316 | 1,129,000 |
| 2009/03/05 | 320 | 328 | 316 | 325 | 1,152,000 |
| 2009/03/04 | 309 | 317 | 307 | 315 | 1,259,000 |
| 2009/03/03 | 312 | 317 | 310 | 313 | 957,000 |
| 2009/03/02 | 318 | 321 | 313 | 317 | 1,312,000 |
| 2009/02/27 | 323 | 331 | 322 | 326 | 845,000 |
| 2009/02/26 | 325 | 333 | 322 | 325 | 1,034,000 |
| 2009/02/25 | 323 | 323 | 317 | 322 | 1,698,000 |
| 2009/02/24 | 319 | 330 | 315 | 328 | 1,723,000 |
| 2009/02/23 | 313 | 329 | 313 | 324 | 1,369,000 |
| 2009/02/20 | 312 | 323 | 312 | 321 | 1,270,000 |
| 2009/02/19 | 319 | 324 | 313 | 316 | 745,000 |
| 2009/02/18 | 317 | 322 | 313 | 314 | 958,000 |
| 2009/02/17 | 322 | 328 | 321 | 325 | 504,000 |
| 2009/02/16 | 324 | 328 | 316 | 326 | 1,183,000 |
| 2009/02/13 | 323 | 333 | 317 | 329 | 1,799,000 |
| 2009/02/12 | 325 | 331 | 317 | 323 | 1,642,000 |
| 2009/02/10 | 342 | 345 | 329 | 332 | 1,689,000 |
| 2009/02/09 | 359 | 361 | 341 | 342 | 1,251,000 |
| 2009/02/06 | 361 | 363 | 351 | 356 | 1,757,000 |
| 2009/02/05 | 349 | 365 | 346 | 360 | 2,859,000 |
| 2009/02/04 | 349 | 366 | 346 | 354 | 2,394,000 |
| 2009/02/03 | 358 | 358 | 340 | 344 | 1,326,000 |
| 2009/02/02 | 343 | 354 | 343 | 354 | 1,292,000 |
| 2009/01/30 | 353 | 353 | 344 | 352 | 987,000 |
| 2009/01/29 | 346 | 354 | 346 | 352 | 1,727,000 |
| 2009/01/28 | 359 | 360 | 340 | 342 | 1,693,000 |
| 2009/01/27 | 347 | 359 | 347 | 355 | 1,297,000 |
| 2009/01/26 | 343 | 347 | 338 | 343 | 1,540,000 |
| 2009/01/23 | 357 | 359 | 347 | 348 | 1,642,000 |
| 2009/01/22 | 361 | 362 | 352 | 362 | 1,688,000 |
| 2009/01/21 | 357 | 361 | 356 | 356 | 1,796,000 |
| 2009/01/20 | 370 | 372 | 362 | 367 | 1,280,000 |
| 2009/01/19 | 371 | 371 | 365 | 366 | 782,000 |
| 2009/01/16 | 364 | 367 | 360 | 363 | 1,567,000 |
| 2009/01/15 | 368 | 370 | 361 | 363 | 1,613,000 |
| 2009/01/14 | 379 | 380 | 372 | 374 | 960,000 |
| 2009/01/13 | 380 | 384 | 375 | 380 | 1,346,000 |
| 2009/01/09 | 397 | 397 | 386 | 387 | 1,215,000 |
| 2009/01/08 | 384 | 399 | 384 | 389 | 2,109,000 |
| 2009/01/07 | 414 | 417 | 386 | 389 | 3,066,000 |
| 2009/01/06 | 427 | 431 | 416 | 418 | 4,112,000 |
| 2009/01/05 | 430 | 431 | 412 | 422 | 402,000 |