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 |
|---|---|---|---|---|---|
| 2010/12/30 | 378 | 380 | 375 | 375 | 768,000 |
| 2010/12/29 | 378 | 382 | 377 | 380 | 507,000 |
| 2010/12/28 | 378 | 381 | 377 | 378 | 687,000 |
| 2010/12/27 | 380 | 383 | 380 | 383 | 529,000 |
| 2010/12/24 | 380 | 382 | 378 | 378 | 750,000 |
| 2010/12/22 | 387 | 389 | 382 | 384 | 1,594,000 |
| 2010/12/21 | 377 | 389 | 376 | 387 | 2,413,000 |
| 2010/12/20 | 379 | 380 | 377 | 379 | 745,000 |
| 2010/12/17 | 375 | 380 | 374 | 380 | 1,048,000 |
| 2010/12/16 | 375 | 378 | 374 | 377 | 928,000 |
| 2010/12/15 | 382 | 382 | 374 | 377 | 1,159,000 |
| 2010/12/14 | 379 | 383 | 377 | 379 | 895,000 |
| 2010/12/13 | 375 | 382 | 373 | 382 | 1,313,000 |
| 2010/12/10 | 380 | 381 | 371 | 373 | 4,365,000 |
| 2010/12/09 | 376 | 377 | 372 | 374 | 952,000 |
| 2010/12/08 | 366 | 371 | 364 | 371 | 1,306,000 |
| 2010/12/07 | 360 | 364 | 357 | 362 | 922,000 |
| 2010/12/06 | 365 | 367 | 357 | 362 | 1,570,000 |
| 2010/12/03 | 368 | 371 | 365 | 365 | 926,000 |
| 2010/12/02 | 366 | 367 | 364 | 365 | 600,000 |
| 2010/12/01 | 359 | 362 | 357 | 360 | 976,000 |
| 2010/11/30 | 363 | 365 | 354 | 357 | 2,132,000 |
| 2010/11/29 | 367 | 369 | 364 | 365 | 1,433,000 |
| 2010/11/26 | 368 | 371 | 367 | 368 | 876,000 |
| 2010/11/25 | 371 | 371 | 367 | 368 | 633,000 |
| 2010/11/24 | 367 | 372 | 365 | 369 | 1,233,000 |
| 2010/11/22 | 376 | 376 | 373 | 375 | 784,000 |
| 2010/11/19 | 373 | 379 | 372 | 375 | 1,109,000 |
| 2010/11/18 | 372 | 376 | 368 | 373 | 1,380,000 |
| 2010/11/17 | 365 | 370 | 363 | 370 | 465,000 |
| 2010/11/16 | 371 | 373 | 367 | 367 | 1,271,000 |
| 2010/11/15 | 372 | 375 | 371 | 374 | 668,000 |
| 2010/11/12 | 375 | 379 | 371 | 371 | 1,360,000 |
| 2010/11/11 | 374 | 378 | 372 | 375 | 1,123,000 |
| 2010/11/10 | 370 | 376 | 369 | 373 | 921,000 |
| 2010/11/09 | 365 | 371 | 365 | 368 | 1,369,000 |
| 2010/11/08 | 369 | 370 | 365 | 367 | 1,013,000 |
| 2010/11/05 | 362 | 368 | 362 | 367 | 1,150,000 |
| 2010/11/04 | 355 | 357 | 352 | 356 | 689,000 |
| 2010/11/02 | 351 | 354 | 349 | 352 | 629,000 |
| 2010/11/01 | 351 | 353 | 346 | 350 | 780,000 |
| 2010/10/29 | 353 | 355 | 349 | 351 | 1,300,000 |
| 2010/10/28 | 350 | 359 | 350 | 356 | 1,051,000 |
| 2010/10/27 | 352 | 359 | 349 | 352 | 1,256,000 |
| 2010/10/26 | 349 | 356 | 346 | 348 | 1,243,000 |
| 2010/10/25 | 350 | 351 | 346 | 349 | 695,000 |
| 2010/10/22 | 344 | 349 | 344 | 348 | 373,000 |
| 2010/10/21 | 350 | 351 | 343 | 346 | 653,000 |
| 2010/10/20 | 345 | 348 | 341 | 344 | 945,000 |
| 2010/10/19 | 350 | 354 | 348 | 349 | 500,000 |
| 2010/10/18 | 347 | 350 | 346 | 347 | 578,000 |
| 2010/10/15 | 353 | 353 | 343 | 346 | 1,046,000 |
| 2010/10/14 | 349 | 353 | 345 | 350 | 714,000 |
| 2010/10/13 | 351 | 352 | 344 | 346 | 1,320,000 |
| 2010/10/12 | 360 | 360 | 345 | 345 | 1,154,000 |
| 2010/10/08 | 360 | 361 | 356 | 357 | 1,460,000 |
| 2010/10/07 | 356 | 360 | 356 | 359 | 1,227,000 |
| 2010/10/06 | 354 | 359 | 352 | 359 | 1,737,000 |
| 2010/10/05 | 355 | 357 | 353 | 355 | 1,122,000 |
| 2010/10/04 | 354 | 359 | 353 | 354 | 1,009,000 |
| 2010/10/01 | 359 | 361 | 354 | 355 | 821,000 |
| 2010/09/30 | 361 | 361 | 354 | 354 | 959,000 |
| 2010/09/29 | 360 | 364 | 358 | 363 | 1,264,000 |
| 2010/09/28 | 362 | 364 | 358 | 359 | 731,000 |
| 2010/09/27 | 365 | 366 | 362 | 366 | 769,000 |
| 2010/09/24 | 362 | 368 | 361 | 364 | 1,112,000 |
| 2010/09/22 | 363 | 365 | 362 | 362 | 526,000 |
| 2010/09/21 | 366 | 366 | 363 | 363 | 398,000 |
| 2010/09/17 | 363 | 367 | 362 | 364 | 850,000 |
| 2010/09/16 | 365 | 366 | 357 | 359 | 1,155,000 |
| 2010/09/15 | 357 | 367 | 356 | 364 | 1,295,000 |
| 2010/09/14 | 361 | 362 | 357 | 360 | 592,000 |
| 2010/09/13 | 363 | 368 | 360 | 362 | 1,111,000 |
| 2010/09/10 | 356 | 363 | 354 | 361 | 2,824,000 |
| 2010/09/09 | 352 | 358 | 351 | 355 | 872,000 |
| 2010/09/08 | 348 | 354 | 347 | 350 | 1,313,000 |
| 2010/09/07 | 349 | 352 | 349 | 350 | 1,970,000 |
| 2010/09/06 | 355 | 360 | 354 | 360 | 468,000 |
| 2010/09/03 | 356 | 361 | 353 | 354 | 779,000 |
| 2010/09/02 | 357 | 358 | 348 | 355 | 1,418,000 |
| 2010/09/01 | 355 | 357 | 351 | 355 | 865,000 |
| 2010/08/31 | 362 | 363 | 357 | 358 | 717,000 |
| 2010/08/30 | 369 | 372 | 366 | 369 | 996,000 |
| 2010/08/27 | 361 | 368 | 361 | 366 | 736,000 |
| 2010/08/26 | 365 | 366 | 360 | 363 | 1,185,000 |
| 2010/08/25 | 371 | 371 | 365 | 367 | 1,157,000 |
| 2010/08/24 | 363 | 371 | 361 | 370 | 1,059,000 |
| 2010/08/23 | 367 | 372 | 366 | 367 | 827,000 |
| 2010/08/20 | 370 | 372 | 367 | 370 | 608,000 |
| 2010/08/19 | 379 | 379 | 374 | 376 | 525,000 |
| 2010/08/18 | 377 | 382 | 372 | 381 | 760,000 |
| 2010/08/17 | 368 | 376 | 368 | 374 | 762,000 |
| 2010/08/16 | 367 | 376 | 367 | 374 | 609,000 |
| 2010/08/13 | 365 | 374 | 365 | 371 | 1,158,000 |
| 2010/08/12 | 364 | 369 | 361 | 367 | 881,000 |
| 2010/08/11 | 377 | 379 | 371 | 371 | 675,000 |
| 2010/08/10 | 383 | 386 | 381 | 382 | 478,000 |
| 2010/08/09 | 382 | 384 | 381 | 383 | 529,000 |
| 2010/08/06 | 383 | 387 | 381 | 385 | 651,000 |
| 2010/08/05 | 382 | 387 | 382 | 385 | 1,206,000 |
| 2010/08/04 | 378 | 381 | 377 | 378 | 719,000 |
| 2010/08/03 | 380 | 384 | 378 | 383 | 1,245,000 |
| 2010/08/02 | 375 | 381 | 370 | 372 | 1,117,000 |
| 2010/07/30 | 383 | 383 | 373 | 373 | 802,000 |
| 2010/07/29 | 385 | 386 | 382 | 384 | 807,000 |
| 2010/07/28 | 380 | 388 | 377 | 385 | 1,178,000 |
| 2010/07/27 | 373 | 376 | 370 | 372 | 755,000 |
| 2010/07/26 | 377 | 378 | 373 | 373 | 544,000 |
| 2010/07/23 | 378 | 379 | 372 | 374 | 631,000 |
| 2010/07/22 | 370 | 373 | 369 | 370 | 781,000 |
| 2010/07/21 | 373 | 375 | 367 | 370 | 840,000 |
| 2010/07/20 | 361 | 371 | 359 | 369 | 1,268,000 |
| 2010/07/16 | 367 | 370 | 360 | 361 | 1,656,000 |
| 2010/07/15 | 370 | 374 | 369 | 372 | 1,355,000 |
| 2010/07/14 | 373 | 374 | 366 | 372 | 2,527,000 |
| 2010/07/13 | 380 | 380 | 375 | 375 | 608,000 |
| 2010/07/12 | 386 | 386 | 378 | 378 | 1,168,000 |
| 2010/07/09 | 390 | 390 | 380 | 386 | 2,052,000 |
| 2010/07/08 | 378 | 387 | 377 | 385 | 1,554,000 |
| 2010/07/07 | 379 | 381 | 375 | 378 | 1,075,000 |
| 2010/07/06 | 373 | 379 | 370 | 377 | 1,053,000 |
| 2010/07/05 | 374 | 379 | 372 | 379 | 749,000 |
| 2010/07/02 | 374 | 376 | 370 | 373 | 1,019,000 |
| 2010/07/01 | 366 | 373 | 366 | 372 | 1,160,000 |
| 2010/06/30 | 373 | 379 | 372 | 374 | 1,417,000 |
| 2010/06/29 | 382 | 382 | 377 | 379 | 1,051,000 |
| 2010/06/28 | 380 | 383 | 378 | 381 | 876,000 |
| 2010/06/25 | 378 | 379 | 376 | 378 | 877,000 |
| 2010/06/24 | 381 | 385 | 380 | 382 | 828,000 |
| 2010/06/23 | 376 | 381 | 376 | 378 | 1,416,000 |
| 2010/06/22 | 383 | 385 | 380 | 384 | 1,669,000 |
| 2010/06/21 | 385 | 389 | 384 | 388 | 1,420,000 |
| 2010/06/18 | 381 | 386 | 381 | 384 | 1,879,000 |
| 2010/06/17 | 373 | 381 | 373 | 380 | 1,842,000 |
| 2010/06/16 | 372 | 378 | 372 | 377 | 1,934,000 |
| 2010/06/15 | 376 | 379 | 369 | 376 | 2,090,000 |
| 2010/06/14 | 373 | 381 | 372 | 378 | 1,908,000 |
| 2010/06/11 | 363 | 373 | 359 | 372 | 5,561,000 |
| 2010/06/10 | 347 | 360 | 345 | 355 | 1,935,000 |
| 2010/06/09 | 337 | 343 | 336 | 342 | 1,754,000 |
| 2010/06/08 | 343 | 347 | 342 | 345 | 768,000 |
| 2010/06/07 | 344 | 351 | 344 | 349 | 1,123,000 |
| 2010/06/04 | 352 | 353 | 349 | 352 | 981,000 |
| 2010/06/03 | 350 | 354 | 350 | 352 | 822,000 |
| 2010/06/02 | 347 | 352 | 347 | 349 | 1,210,000 |
| 2010/06/01 | 352 | 359 | 349 | 355 | 1,491,000 |
| 2010/05/31 | 345 | 353 | 345 | 351 | 816,000 |
| 2010/05/28 | 351 | 352 | 345 | 348 | 1,504,000 |
| 2010/05/27 | 342 | 349 | 340 | 347 | 908,000 |
| 2010/05/26 | 348 | 354 | 347 | 348 | 2,237,000 |
| 2010/05/25 | 343 | 344 | 335 | 341 | 1,728,000 |
| 2010/05/24 | 355 | 358 | 345 | 348 | 2,080,000 |
| 2010/05/21 | 359 | 363 | 353 | 355 | 2,638,000 |
| 2010/05/20 | 362 | 370 | 361 | 367 | 1,801,000 |
| 2010/05/19 | 362 | 364 | 360 | 362 | 1,572,000 |
| 2010/05/18 | 366 | 369 | 365 | 368 | 1,552,000 |
| 2010/05/17 | 367 | 369 | 364 | 366 | 1,720,000 |
| 2010/05/14 | 366 | 375 | 363 | 369 | 1,845,000 |
| 2010/05/13 | 370 | 374 | 367 | 372 | 1,559,000 |
| 2010/05/12 | 358 | 365 | 356 | 364 | 1,741,000 |
| 2010/05/11 | 366 | 367 | 357 | 360 | 1,345,000 |
| 2010/05/10 | 354 | 361 | 350 | 361 | 815,000 |
| 2010/05/07 | 355 | 357 | 348 | 354 | 1,483,000 |
| 2010/05/06 | 372 | 372 | 360 | 365 | 1,646,000 |
| 2010/04/30 | 372 | 375 | 371 | 373 | 1,008,000 |
| 2010/04/28 | 365 | 367 | 360 | 366 | 1,491,000 |
| 2010/04/27 | 368 | 372 | 368 | 368 | 797,000 |
| 2010/04/26 | 370 | 374 | 370 | 371 | 785,000 |
| 2010/04/23 | 365 | 369 | 365 | 368 | 940,000 |
| 2010/04/22 | 366 | 371 | 365 | 369 | 1,072,000 |
| 2010/04/21 | 369 | 371 | 367 | 369 | 1,569,000 |
| 2010/04/20 | 366 | 372 | 362 | 369 | 2,383,000 |
| 2010/04/19 | 370 | 372 | 366 | 371 | 1,576,000 |
| 2010/04/16 | 370 | 371 | 365 | 370 | 897,000 |
| 2010/04/15 | 371 | 374 | 369 | 373 | 586,000 |
| 2010/04/14 | 372 | 373 | 367 | 370 | 1,294,000 |
| 2010/04/13 | 377 | 377 | 372 | 374 | 1,208,000 |
| 2010/04/12 | 376 | 377 | 374 | 376 | 972,000 |
| 2010/04/09 | 371 | 377 | 369 | 376 | 2,863,000 |
| 2010/04/08 | 365 | 373 | 363 | 372 | 1,449,000 |
| 2010/04/07 | 363 | 370 | 359 | 369 | 2,059,000 |
| 2010/04/06 | 357 | 363 | 355 | 362 | 2,247,000 |
| 2010/04/05 | 354 | 356 | 351 | 352 | 799,000 |
| 2010/04/02 | 357 | 358 | 350 | 351 | 1,091,000 |
| 2010/04/01 | 352 | 355 | 349 | 354 | 1,753,000 |
| 2010/03/31 | 349 | 351 | 348 | 350 | 863,000 |
| 2010/03/30 | 350 | 351 | 347 | 349 | 800,000 |
| 2010/03/29 | 348 | 348 | 346 | 347 | 970,000 |
| 2010/03/26 | 347 | 353 | 342 | 353 | 1,935,000 |
| 2010/03/25 | 353 | 354 | 347 | 350 | 1,162,000 |
| 2010/03/24 | 354 | 356 | 353 | 355 | 603,000 |
| 2010/03/23 | 352 | 354 | 351 | 352 | 716,000 |
| 2010/03/19 | 353 | 356 | 351 | 354 | 615,000 |
| 2010/03/18 | 356 | 356 | 354 | 354 | 649,000 |
| 2010/03/17 | 351 | 356 | 351 | 355 | 1,515,000 |
| 2010/03/16 | 352 | 353 | 350 | 352 | 768,000 |
| 2010/03/15 | 350 | 354 | 350 | 353 | 928,000 |
| 2010/03/12 | 353 | 353 | 347 | 351 | 4,052,000 |
| 2010/03/11 | 345 | 350 | 345 | 349 | 893,000 |
| 2010/03/10 | 350 | 351 | 346 | 348 | 849,000 |
| 2010/03/09 | 350 | 353 | 350 | 351 | 532,000 |
| 2010/03/08 | 352 | 353 | 350 | 352 | 714,000 |
| 2010/03/05 | 344 | 349 | 340 | 348 | 1,642,000 |
| 2010/03/04 | 338 | 341 | 337 | 338 | 720,000 |
| 2010/03/03 | 340 | 343 | 339 | 342 | 730,000 |
| 2010/03/02 | 339 | 343 | 335 | 343 | 1,059,000 |
| 2010/03/01 | 339 | 339 | 337 | 339 | 894,000 |
| 2010/02/26 | 340 | 343 | 338 | 342 | 538,000 |
| 2010/02/25 | 345 | 345 | 341 | 341 | 592,000 |
| 2010/02/24 | 343 | 345 | 340 | 344 | 984,000 |
| 2010/02/23 | 337 | 345 | 337 | 344 | 1,047,000 |
| 2010/02/22 | 338 | 343 | 338 | 341 | 1,134,000 |
| 2010/02/19 | 335 | 338 | 335 | 336 | 648,000 |
| 2010/02/18 | 333 | 336 | 333 | 336 | 785,000 |
| 2010/02/17 | 331 | 336 | 331 | 334 | 827,000 |
| 2010/02/16 | 331 | 332 | 329 | 331 | 1,028,000 |
| 2010/02/15 | 336 | 336 | 333 | 333 | 1,473,000 |
| 2010/02/12 | 329 | 333 | 326 | 333 | 1,196,000 |
| 2010/02/10 | 329 | 330 | 327 | 327 | 701,000 |
| 2010/02/09 | 333 | 333 | 329 | 329 | 854,000 |
| 2010/02/08 | 333 | 336 | 331 | 334 | 996,000 |
| 2010/02/05 | 328 | 334 | 327 | 334 | 1,904,000 |
| 2010/02/04 | 333 | 335 | 330 | 333 | 1,767,000 |
| 2010/02/03 | 334 | 336 | 325 | 330 | 3,212,000 |
| 2010/02/02 | 340 | 350 | 335 | 336 | 2,817,000 |
| 2010/02/01 | 336 | 347 | 335 | 344 | 1,774,000 |
| 2010/01/29 | 335 | 342 | 333 | 338 | 1,345,000 |
| 2010/01/28 | 343 | 343 | 333 | 338 | 1,603,000 |
| 2010/01/27 | 342 | 352 | 340 | 344 | 2,460,000 |
| 2010/01/26 | 339 | 343 | 337 | 339 | 1,232,000 |
| 2010/01/25 | 339 | 339 | 333 | 334 | 1,127,000 |
| 2010/01/22 | 335 | 336 | 330 | 333 | 999,000 |
| 2010/01/21 | 330 | 338 | 330 | 338 | 1,189,000 |
| 2010/01/20 | 337 | 337 | 330 | 335 | 686,000 |
| 2010/01/19 | 344 | 344 | 335 | 336 | 919,000 |
| 2010/01/18 | 337 | 340 | 336 | 339 | 896,000 |
| 2010/01/15 | 343 | 343 | 334 | 337 | 2,285,000 |
| 2010/01/14 | 346 | 346 | 339 | 342 | 900,000 |
| 2010/01/13 | 343 | 344 | 340 | 341 | 704,000 |
| 2010/01/12 | 344 | 344 | 340 | 343 | 1,504,000 |
| 2010/01/08 | 343 | 345 | 339 | 342 | 2,144,000 |
| 2010/01/07 | 335 | 337 | 333 | 335 | 743,000 |
| 2010/01/06 | 329 | 336 | 326 | 335 | 1,620,000 |
| 2010/01/05 | 327 | 328 | 326 | 326 | 828,000 |
| 2010/01/04 | 326 | 329 | 325 | 326 | 415,000 |