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 |
---|---|---|---|---|---|
2011/12/30 | 373 | 375 | 370 | 373 | 507,000 |
2011/12/29 | 372 | 373 | 369 | 372 | 405,000 |
2011/12/28 | 375 | 376 | 373 | 374 | 599,000 |
2011/12/27 | 376 | 377 | 373 | 375 | 330,000 |
2011/12/26 | 378 | 380 | 375 | 378 | 472,000 |
2011/12/22 | 372 | 377 | 371 | 374 | 925,000 |
2011/12/21 | 371 | 374 | 371 | 374 | 593,000 |
2011/12/20 | 367 | 371 | 367 | 370 | 420,000 |
2011/12/19 | 372 | 372 | 366 | 367 | 886,000 |
2011/12/16 | 369 | 373 | 369 | 371 | 846,000 |
2011/12/15 | 371 | 371 | 364 | 367 | 676,000 |
2011/12/14 | 368 | 370 | 366 | 368 | 675,000 |
2011/12/13 | 370 | 373 | 368 | 370 | 1,023,000 |
2011/12/12 | 370 | 375 | 369 | 372 | 682,000 |
2011/12/09 | 358 | 368 | 357 | 368 | 3,823,000 |
2011/12/08 | 364 | 367 | 363 | 366 | 552,000 |
2011/12/07 | 362 | 368 | 358 | 368 | 1,335,000 |
2011/12/06 | 368 | 370 | 364 | 364 | 586,000 |
2011/12/05 | 365 | 367 | 362 | 367 | 743,000 |
2011/12/02 | 361 | 367 | 361 | 366 | 970,000 |
2011/12/01 | 359 | 362 | 356 | 359 | 1,191,000 |
2011/11/30 | 357 | 362 | 355 | 358 | 872,000 |
2011/11/29 | 353 | 357 | 351 | 357 | 725,000 |
2011/11/28 | 354 | 358 | 351 | 352 | 687,000 |
2011/11/25 | 355 | 356 | 352 | 353 | 637,000 |
2011/11/24 | 358 | 359 | 354 | 355 | 644,000 |
2011/11/22 | 359 | 362 | 358 | 360 | 735,000 |
2011/11/21 | 356 | 360 | 354 | 359 | 662,000 |
2011/11/18 | 349 | 357 | 348 | 355 | 1,397,000 |
2011/11/17 | 350 | 350 | 344 | 349 | 1,578,000 |
2011/11/16 | 355 | 356 | 349 | 350 | 786,000 |
2011/11/15 | 353 | 353 | 351 | 353 | 493,000 |
2011/11/14 | 353 | 356 | 352 | 353 | 942,000 |
2011/11/11 | 351 | 354 | 349 | 350 | 1,429,000 |
2011/11/10 | 348 | 353 | 348 | 348 | 1,297,000 |
2011/11/09 | 347 | 352 | 347 | 352 | 1,140,000 |
2011/11/08 | 341 | 350 | 341 | 347 | 1,468,000 |
2011/11/07 | 338 | 342 | 337 | 340 | 834,000 |
2011/11/04 | 332 | 340 | 332 | 338 | 1,369,000 |
2011/11/02 | 342 | 344 | 332 | 336 | 1,552,000 |
2011/11/01 | 349 | 352 | 346 | 346 | 895,000 |
2011/10/31 | 349 | 360 | 349 | 352 | 880,000 |
2011/10/28 | 350 | 352 | 346 | 349 | 900,000 |
2011/10/27 | 348 | 348 | 343 | 347 | 497,000 |
2011/10/26 | 346 | 348 | 342 | 345 | 796,000 |
2011/10/25 | 355 | 356 | 351 | 351 | 553,000 |
2011/10/24 | 357 | 358 | 354 | 356 | 678,000 |
2011/10/21 | 357 | 357 | 352 | 354 | 401,000 |
2011/10/20 | 353 | 356 | 348 | 355 | 1,424,000 |
2011/10/19 | 360 | 360 | 353 | 355 | 1,088,000 |
2011/10/18 | 358 | 369 | 355 | 360 | 1,678,000 |
2011/10/17 | 363 | 363 | 360 | 360 | 518,000 |
2011/10/14 | 355 | 358 | 354 | 357 | 1,014,000 |
2011/10/13 | 362 | 362 | 352 | 355 | 926,000 |
2011/10/12 | 369 | 369 | 363 | 364 | 494,000 |
2011/10/11 | 363 | 370 | 362 | 369 | 1,422,000 |
2011/10/07 | 362 | 365 | 358 | 360 | 790,000 |
2011/10/06 | 363 | 372 | 360 | 362 | 1,526,000 |
2011/10/05 | 363 | 363 | 359 | 362 | 1,247,000 |
2011/10/04 | 359 | 362 | 358 | 361 | 1,249,000 |
2011/10/03 | 359 | 363 | 359 | 362 | 1,173,000 |
2011/09/30 | 355 | 359 | 354 | 359 | 794,000 |
2011/09/29 | 350 | 357 | 350 | 355 | 928,000 |
2011/09/28 | 349 | 356 | 347 | 354 | 765,000 |
2011/09/27 | 353 | 354 | 346 | 349 | 1,412,000 |
2011/09/26 | 357 | 358 | 350 | 351 | 1,222,000 |
2011/09/22 | 352 | 356 | 351 | 355 | 1,324,000 |
2011/09/21 | 350 | 354 | 350 | 352 | 628,000 |
2011/09/20 | 351 | 356 | 350 | 353 | 574,000 |
2011/09/16 | 355 | 355 | 353 | 355 | 453,000 |
2011/09/15 | 353 | 356 | 352 | 354 | 558,000 |
2011/09/14 | 352 | 353 | 349 | 350 | 743,000 |
2011/09/13 | 353 | 354 | 351 | 354 | 664,000 |
2011/09/12 | 349 | 351 | 348 | 350 | 655,000 |
2011/09/09 | 349 | 355 | 349 | 352 | 2,744,000 |
2011/09/08 | 350 | 352 | 348 | 352 | 431,000 |
2011/09/07 | 351 | 352 | 346 | 349 | 965,000 |
2011/09/06 | 346 | 353 | 346 | 348 | 1,026,000 |
2011/09/05 | 348 | 353 | 348 | 351 | 765,000 |
2011/09/02 | 353 | 362 | 346 | 351 | 1,939,000 |
2011/09/01 | 344 | 346 | 344 | 345 | 761,000 |
2011/08/31 | 338 | 342 | 337 | 341 | 662,000 |
2011/08/30 | 339 | 341 | 335 | 338 | 1,071,000 |
2011/08/29 | 335 | 340 | 331 | 337 | 1,043,000 |
2011/08/26 | 335 | 336 | 333 | 336 | 744,000 |
2011/08/25 | 343 | 343 | 335 | 336 | 691,000 |
2011/08/24 | 344 | 344 | 337 | 339 | 792,000 |
2011/08/23 | 339 | 343 | 339 | 343 | 1,164,000 |
2011/08/22 | 334 | 337 | 333 | 336 | 933,000 |
2011/08/19 | 332 | 337 | 332 | 334 | 851,000 |
2011/08/18 | 336 | 338 | 333 | 336 | 746,000 |
2011/08/17 | 335 | 338 | 333 | 336 | 684,000 |
2011/08/16 | 338 | 338 | 333 | 335 | 1,111,000 |
2011/08/15 | 337 | 343 | 336 | 338 | 1,529,000 |
2011/08/12 | 336 | 338 | 331 | 333 | 2,369,000 |
2011/08/11 | 321 | 334 | 321 | 334 | 1,218,000 |
2011/08/10 | 332 | 334 | 328 | 331 | 1,006,000 |
2011/08/09 | 319 | 325 | 317 | 324 | 1,566,000 |
2011/08/08 | 332 | 336 | 328 | 330 | 1,019,000 |
2011/08/05 | 342 | 345 | 338 | 339 | 1,381,000 |
2011/08/04 | 351 | 355 | 348 | 352 | 1,507,000 |
2011/08/03 | 354 | 354 | 344 | 349 | 1,896,000 |
2011/08/02 | 342 | 358 | 340 | 351 | 2,983,000 |
2011/08/01 | 342 | 348 | 342 | 347 | 504,000 |
2011/07/29 | 342 | 347 | 340 | 342 | 1,227,000 |
2011/07/28 | 346 | 346 | 342 | 343 | 640,000 |
2011/07/27 | 350 | 352 | 348 | 349 | 762,000 |
2011/07/26 | 352 | 353 | 348 | 352 | 983,000 |
2011/07/25 | 352 | 353 | 350 | 351 | 414,000 |
2011/07/22 | 352 | 355 | 351 | 353 | 601,000 |
2011/07/21 | 352 | 352 | 348 | 348 | 710,000 |
2011/07/20 | 355 | 355 | 349 | 351 | 770,000 |
2011/07/19 | 350 | 353 | 350 | 351 | 860,000 |
2011/07/15 | 354 | 354 | 350 | 352 | 618,000 |
2011/07/14 | 350 | 352 | 348 | 350 | 448,000 |
2011/07/13 | 347 | 352 | 347 | 351 | 466,000 |
2011/07/12 | 348 | 351 | 347 | 349 | 739,000 |
2011/07/11 | 351 | 354 | 350 | 351 | 565,000 |
2011/07/08 | 364 | 366 | 354 | 354 | 1,447,000 |
2011/07/07 | 355 | 357 | 352 | 356 | 1,168,000 |
2011/07/06 | 349 | 351 | 347 | 350 | 732,000 |
2011/07/05 | 347 | 350 | 346 | 348 | 905,000 |
2011/07/04 | 347 | 348 | 344 | 345 | 923,000 |
2011/07/01 | 345 | 346 | 343 | 344 | 607,000 |
2011/06/30 | 343 | 345 | 342 | 343 | 959,000 |
2011/06/29 | 344 | 345 | 340 | 343 | 1,065,000 |
2011/06/28 | 346 | 348 | 341 | 342 | 731,000 |
2011/06/27 | 346 | 346 | 342 | 342 | 505,000 |
2011/06/24 | 347 | 349 | 345 | 347 | 616,000 |
2011/06/23 | 341 | 347 | 340 | 345 | 905,000 |
2011/06/22 | 340 | 346 | 337 | 345 | 1,098,000 |
2011/06/21 | 338 | 341 | 338 | 340 | 641,000 |
2011/06/20 | 333 | 339 | 333 | 337 | 850,000 |
2011/06/17 | 340 | 340 | 332 | 332 | 1,749,000 |
2011/06/16 | 344 | 344 | 339 | 339 | 911,000 |
2011/06/15 | 349 | 350 | 346 | 347 | 1,217,000 |
2011/06/14 | 355 | 358 | 351 | 353 | 825,000 |
2011/06/13 | 344 | 353 | 342 | 352 | 1,039,000 |
2011/06/10 | 352 | 357 | 350 | 350 | 3,748,000 |
2011/06/09 | 352 | 354 | 348 | 352 | 2,401,000 |
2011/06/08 | 353 | 355 | 352 | 354 | 762,000 |
2011/06/07 | 352 | 354 | 350 | 352 | 1,662,000 |
2011/06/06 | 354 | 354 | 350 | 352 | 1,751,000 |
2011/06/03 | 355 | 358 | 354 | 355 | 2,144,000 |
2011/06/02 | 352 | 357 | 351 | 353 | 2,157,000 |
2011/06/01 | 344 | 348 | 341 | 347 | 1,341,000 |
2011/05/31 | 339 | 347 | 338 | 345 | 1,024,000 |
2011/05/30 | 340 | 341 | 336 | 339 | 728,000 |
2011/05/27 | 344 | 345 | 342 | 342 | 1,350,000 |
2011/05/26 | 345 | 348 | 345 | 346 | 720,000 |
2011/05/25 | 345 | 346 | 344 | 345 | 502,000 |
2011/05/24 | 344 | 347 | 343 | 345 | 686,000 |
2011/05/23 | 342 | 345 | 341 | 344 | 879,000 |
2011/05/20 | 345 | 347 | 343 | 344 | 822,000 |
2011/05/19 | 347 | 348 | 344 | 345 | 626,000 |
2011/05/18 | 342 | 348 | 342 | 346 | 901,000 |
2011/05/17 | 341 | 343 | 340 | 341 | 1,096,000 |
2011/05/16 | 343 | 345 | 342 | 343 | 1,164,000 |
2011/05/13 | 351 | 352 | 345 | 346 | 2,322,000 |
2011/05/12 | 348 | 349 | 346 | 347 | 1,306,000 |
2011/05/11 | 361 | 361 | 349 | 351 | 2,195,000 |
2011/05/10 | 356 | 361 | 348 | 358 | 1,216,000 |
2011/05/09 | 358 | 360 | 355 | 356 | 739,000 |
2011/05/06 | 355 | 361 | 353 | 358 | 937,000 |
2011/05/02 | 356 | 360 | 354 | 359 | 574,000 |
2011/04/28 | 352 | 355 | 348 | 355 | 1,161,000 |
2011/04/27 | 348 | 353 | 346 | 350 | 743,000 |
2011/04/26 | 350 | 350 | 345 | 346 | 798,000 |
2011/04/25 | 353 | 356 | 351 | 353 | 844,000 |
2011/04/22 | 350 | 352 | 347 | 348 | 1,025,000 |
2011/04/21 | 356 | 356 | 352 | 353 | 619,000 |
2011/04/20 | 350 | 356 | 349 | 353 | 2,120,000 |
2011/04/19 | 344 | 347 | 344 | 346 | 581,000 |
2011/04/18 | 346 | 348 | 344 | 346 | 582,000 |
2011/04/15 | 350 | 350 | 344 | 346 | 1,105,000 |
2011/04/14 | 343 | 346 | 340 | 346 | 1,036,000 |
2011/04/13 | 341 | 345 | 340 | 344 | 665,000 |
2011/04/12 | 343 | 345 | 338 | 342 | 893,000 |
2011/04/11 | 346 | 350 | 346 | 347 | 665,000 |
2011/04/08 | 344 | 351 | 339 | 349 | 1,853,000 |
2011/04/07 | 343 | 345 | 336 | 343 | 1,034,000 |
2011/04/06 | 350 | 350 | 342 | 342 | 1,301,000 |
2011/04/05 | 347 | 353 | 346 | 348 | 893,000 |
2011/04/04 | 349 | 352 | 346 | 346 | 684,000 |
2011/04/01 | 351 | 356 | 346 | 349 | 1,545,000 |
2011/03/31 | 350 | 357 | 346 | 355 | 1,963,000 |
2011/03/30 | 345 | 348 | 338 | 347 | 1,663,000 |
2011/03/29 | 345 | 347 | 337 | 342 | 2,294,000 |
2011/03/28 | 361 | 362 | 350 | 352 | 1,605,000 |
2011/03/25 | 348 | 356 | 345 | 355 | 3,094,000 |
2011/03/24 | 335 | 341 | 334 | 336 | 2,239,000 |
2011/03/23 | 335 | 340 | 329 | 334 | 2,901,000 |
2011/03/22 | 320 | 329 | 315 | 327 | 2,839,000 |
2011/03/18 | 302 | 317 | 301 | 308 | 2,447,000 |
2011/03/17 | 287 | 306 | 287 | 299 | 2,846,000 |
2011/03/16 | 288 | 312 | 287 | 300 | 3,310,000 |
2011/03/15 | 340 | 345 | 280 | 286 | 2,430,000 |
2011/03/14 | 352 | 371 | 350 | 354 | 1,443,000 |
2011/03/11 | 378 | 382 | 376 | 376 | 3,450,000 |
2011/03/10 | 382 | 384 | 382 | 383 | 389,000 |
2011/03/09 | 383 | 385 | 382 | 384 | 488,000 |
2011/03/08 | 380 | 382 | 379 | 381 | 620,000 |
2011/03/07 | 386 | 386 | 380 | 382 | 750,000 |
2011/03/04 | 388 | 390 | 385 | 386 | 582,000 |
2011/03/03 | 383 | 387 | 382 | 384 | 508,000 |
2011/03/02 | 384 | 386 | 382 | 382 | 579,000 |
2011/03/01 | 387 | 388 | 383 | 388 | 1,039,000 |
2011/02/28 | 383 | 386 | 380 | 384 | 868,000 |
2011/02/25 | 389 | 389 | 385 | 387 | 715,000 |
2011/02/24 | 389 | 393 | 383 | 385 | 1,126,000 |
2011/02/23 | 390 | 391 | 385 | 386 | 924,000 |
2011/02/22 | 396 | 396 | 390 | 393 | 1,029,000 |
2011/02/21 | 387 | 398 | 383 | 396 | 2,359,000 |
2011/02/18 | 385 | 385 | 381 | 383 | 837,000 |
2011/02/17 | 385 | 386 | 383 | 385 | 652,000 |
2011/02/16 | 388 | 388 | 384 | 385 | 853,000 |
2011/02/15 | 388 | 388 | 385 | 385 | 731,000 |
2011/02/14 | 390 | 392 | 386 | 389 | 610,000 |
2011/02/10 | 376 | 390 | 375 | 387 | 1,876,000 |
2011/02/09 | 372 | 379 | 372 | 376 | 1,748,000 |
2011/02/08 | 385 | 389 | 376 | 382 | 2,206,000 |
2011/02/07 | 385 | 385 | 380 | 385 | 669,000 |
2011/02/04 | 381 | 384 | 379 | 382 | 763,000 |
2011/02/03 | 376 | 380 | 372 | 379 | 713,000 |
2011/02/02 | 378 | 381 | 376 | 378 | 605,000 |
2011/02/01 | 373 | 376 | 370 | 376 | 873,000 |
2011/01/31 | 373 | 375 | 371 | 374 | 574,000 |
2011/01/28 | 380 | 381 | 375 | 376 | 649,000 |
2011/01/27 | 384 | 384 | 380 | 381 | 714,000 |
2011/01/26 | 381 | 383 | 381 | 381 | 633,000 |
2011/01/25 | 386 | 386 | 381 | 384 | 1,158,000 |
2011/01/24 | 384 | 386 | 381 | 386 | 729,000 |
2011/01/21 | 387 | 393 | 384 | 384 | 1,432,000 |
2011/01/20 | 388 | 389 | 384 | 386 | 786,000 |
2011/01/19 | 388 | 390 | 383 | 388 | 1,109,000 |
2011/01/18 | 387 | 388 | 385 | 387 | 399,000 |
2011/01/17 | 390 | 390 | 385 | 386 | 669,000 |
2011/01/14 | 381 | 388 | 381 | 386 | 1,467,000 |
2011/01/13 | 386 | 390 | 384 | 388 | 1,097,000 |
2011/01/12 | 379 | 385 | 379 | 384 | 1,125,000 |
2011/01/11 | 376 | 379 | 375 | 377 | 574,000 |
2011/01/07 | 378 | 378 | 376 | 377 | 644,000 |
2011/01/06 | 381 | 381 | 374 | 378 | 1,267,000 |
2011/01/05 | 380 | 383 | 375 | 378 | 1,181,000 |
2011/01/04 | 377 | 381 | 375 | 377 | 806,000 |