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 |
---|---|---|---|---|---|
2012/12/28 | 450 | 454 | 448 | 450 | 811,000 |
2012/12/27 | 449 | 454 | 448 | 453 | 751,000 |
2012/12/26 | 451 | 453 | 445 | 452 | 732,000 |
2012/12/25 | 450 | 452 | 446 | 450 | 922,000 |
2012/12/21 | 448 | 449 | 442 | 443 | 870,000 |
2012/12/20 | 447 | 450 | 445 | 447 | 1,189,000 |
2012/12/19 | 445 | 450 | 443 | 450 | 1,128,000 |
2012/12/18 | 443 | 444 | 439 | 443 | 768,000 |
2012/12/17 | 445 | 445 | 440 | 442 | 806,000 |
2012/12/14 | 439 | 441 | 437 | 439 | 2,885,000 |
2012/12/13 | 438 | 440 | 434 | 439 | 849,000 |
2012/12/12 | 438 | 438 | 430 | 435 | 675,000 |
2012/12/11 | 439 | 439 | 436 | 437 | 555,000 |
2012/12/10 | 439 | 443 | 436 | 441 | 682,000 |
2012/12/07 | 444 | 446 | 438 | 439 | 614,000 |
2012/12/06 | 443 | 447 | 440 | 446 | 1,005,000 |
2012/12/05 | 440 | 445 | 439 | 443 | 759,000 |
2012/12/04 | 442 | 446 | 440 | 443 | 624,000 |
2012/12/03 | 446 | 446 | 442 | 445 | 507,000 |
2012/11/30 | 443 | 449 | 441 | 447 | 1,240,000 |
2012/11/29 | 438 | 443 | 435 | 442 | 723,000 |
2012/11/28 | 438 | 440 | 436 | 436 | 593,000 |
2012/11/27 | 440 | 442 | 439 | 440 | 607,000 |
2012/11/26 | 437 | 442 | 435 | 439 | 848,000 |
2012/11/22 | 441 | 442 | 430 | 434 | 918,000 |
2012/11/21 | 433 | 435 | 427 | 435 | 1,147,000 |
2012/11/20 | 429 | 429 | 423 | 425 | 595,000 |
2012/11/19 | 427 | 428 | 424 | 426 | 529,000 |
2012/11/16 | 417 | 421 | 414 | 421 | 791,000 |
2012/11/15 | 420 | 420 | 416 | 417 | 638,000 |
2012/11/14 | 416 | 421 | 414 | 420 | 917,000 |
2012/11/13 | 415 | 415 | 408 | 415 | 1,053,000 |
2012/11/12 | 411 | 418 | 410 | 414 | 822,000 |
2012/11/09 | 411 | 418 | 411 | 415 | 842,000 |
2012/11/08 | 426 | 427 | 415 | 416 | 1,247,000 |
2012/11/07 | 438 | 438 | 424 | 430 | 1,292,000 |
2012/11/06 | 445 | 449 | 437 | 439 | 983,000 |
2012/11/05 | 447 | 450 | 445 | 446 | 383,000 |
2012/11/02 | 447 | 450 | 445 | 449 | 458,000 |
2012/11/01 | 440 | 447 | 437 | 444 | 590,000 |
2012/10/31 | 445 | 446 | 440 | 440 | 630,000 |
2012/10/30 | 451 | 452 | 445 | 445 | 795,000 |
2012/10/29 | 446 | 453 | 446 | 452 | 654,000 |
2012/10/26 | 451 | 454 | 446 | 446 | 773,000 |
2012/10/25 | 445 | 450 | 442 | 450 | 696,000 |
2012/10/24 | 439 | 444 | 439 | 441 | 484,000 |
2012/10/23 | 445 | 446 | 443 | 444 | 481,000 |
2012/10/22 | 443 | 447 | 443 | 443 | 610,000 |
2012/10/19 | 448 | 449 | 444 | 446 | 769,000 |
2012/10/18 | 442 | 448 | 441 | 447 | 691,000 |
2012/10/17 | 434 | 444 | 432 | 440 | 749,000 |
2012/10/16 | 430 | 434 | 428 | 433 | 625,000 |
2012/10/15 | 427 | 431 | 426 | 430 | 709,000 |
2012/10/12 | 422 | 433 | 420 | 430 | 1,697,000 |
2012/10/11 | 421 | 422 | 416 | 417 | 571,000 |
2012/10/10 | 426 | 428 | 425 | 425 | 439,000 |
2012/10/09 | 432 | 435 | 428 | 429 | 722,000 |
2012/10/05 | 421 | 430 | 421 | 430 | 868,000 |
2012/10/04 | 418 | 422 | 416 | 418 | 472,000 |
2012/10/03 | 418 | 419 | 414 | 416 | 493,000 |
2012/10/02 | 423 | 423 | 417 | 420 | 562,000 |
2012/10/01 | 424 | 424 | 421 | 423 | 407,000 |
2012/09/28 | 430 | 432 | 425 | 427 | 717,000 |
2012/09/27 | 423 | 429 | 423 | 428 | 422,000 |
2012/09/26 | 426 | 428 | 423 | 423 | 546,000 |
2012/09/25 | 425 | 433 | 425 | 431 | 949,000 |
2012/09/24 | 415 | 424 | 414 | 422 | 1,022,000 |
2012/09/21 | 415 | 420 | 413 | 416 | 806,000 |
2012/09/20 | 410 | 419 | 410 | 415 | 1,328,000 |
2012/09/19 | 409 | 415 | 407 | 411 | 635,000 |
2012/09/18 | 407 | 408 | 406 | 406 | 496,000 |
2012/09/14 | 409 | 413 | 404 | 406 | 2,270,000 |
2012/09/13 | 405 | 408 | 403 | 406 | 453,000 |
2012/09/12 | 400 | 409 | 398 | 407 | 649,000 |
2012/09/11 | 398 | 401 | 395 | 398 | 467,000 |
2012/09/10 | 400 | 403 | 399 | 400 | 341,000 |
2012/09/07 | 406 | 407 | 401 | 401 | 539,000 |
2012/09/06 | 408 | 408 | 399 | 401 | 728,000 |
2012/09/05 | 405 | 410 | 403 | 406 | 703,000 |
2012/09/04 | 407 | 411 | 405 | 405 | 757,000 |
2012/09/03 | 409 | 415 | 408 | 408 | 957,000 |
2012/08/31 | 409 | 418 | 409 | 411 | 682,000 |
2012/08/30 | 414 | 414 | 410 | 412 | 492,000 |
2012/08/29 | 417 | 418 | 407 | 414 | 865,000 |
2012/08/28 | 418 | 420 | 414 | 416 | 943,000 |
2012/08/27 | 419 | 419 | 414 | 416 | 574,000 |
2012/08/24 | 413 | 416 | 411 | 415 | 520,000 |
2012/08/23 | 415 | 420 | 413 | 418 | 914,000 |
2012/08/22 | 418 | 418 | 412 | 416 | 591,000 |
2012/08/21 | 421 | 421 | 417 | 419 | 395,000 |
2012/08/20 | 419 | 423 | 416 | 422 | 660,000 |
2012/08/17 | 419 | 422 | 415 | 418 | 590,000 |
2012/08/16 | 416 | 422 | 416 | 420 | 960,000 |
2012/08/15 | 419 | 419 | 412 | 413 | 792,000 |
2012/08/14 | 409 | 420 | 409 | 420 | 612,000 |
2012/08/13 | 408 | 409 | 405 | 408 | 442,000 |
2012/08/10 | 410 | 411 | 406 | 408 | 662,000 |
2012/08/09 | 408 | 413 | 404 | 412 | 976,000 |
2012/08/08 | 399 | 409 | 397 | 409 | 1,176,000 |
2012/08/07 | 397 | 399 | 395 | 397 | 526,000 |
2012/08/06 | 393 | 398 | 392 | 397 | 526,000 |
2012/08/03 | 389 | 392 | 387 | 390 | 668,000 |
2012/08/02 | 396 | 397 | 393 | 393 | 555,000 |
2012/08/01 | 395 | 398 | 392 | 397 | 539,000 |
2012/07/31 | 397 | 400 | 394 | 398 | 652,000 |
2012/07/30 | 391 | 398 | 391 | 398 | 586,000 |
2012/07/27 | 388 | 392 | 386 | 390 | 519,000 |
2012/07/26 | 389 | 389 | 381 | 387 | 793,000 |
2012/07/25 | 385 | 388 | 385 | 388 | 725,000 |
2012/07/24 | 387 | 389 | 384 | 387 | 833,000 |
2012/07/23 | 390 | 390 | 386 | 386 | 616,000 |
2012/07/20 | 395 | 396 | 390 | 390 | 638,000 |
2012/07/19 | 394 | 395 | 392 | 394 | 697,000 |
2012/07/18 | 394 | 396 | 391 | 393 | 857,000 |
2012/07/17 | 391 | 394 | 388 | 394 | 867,000 |
2012/07/13 | 392 | 394 | 388 | 389 | 1,753,000 |
2012/07/12 | 399 | 399 | 395 | 396 | 1,009,000 |
2012/07/11 | 396 | 399 | 395 | 399 | 771,000 |
2012/07/10 | 396 | 400 | 394 | 397 | 660,000 |
2012/07/09 | 393 | 398 | 393 | 396 | 805,000 |
2012/07/06 | 393 | 398 | 392 | 395 | 794,000 |
2012/07/05 | 394 | 397 | 391 | 393 | 754,000 |
2012/07/04 | 393 | 397 | 391 | 395 | 553,000 |
2012/07/03 | 391 | 393 | 390 | 393 | 563,000 |
2012/07/02 | 390 | 392 | 386 | 390 | 444,000 |
2012/06/29 | 381 | 393 | 380 | 391 | 971,000 |
2012/06/28 | 382 | 388 | 382 | 384 | 816,000 |
2012/06/27 | 376 | 382 | 375 | 382 | 557,000 |
2012/06/26 | 377 | 378 | 373 | 377 | 564,000 |
2012/06/25 | 379 | 381 | 378 | 379 | 458,000 |
2012/06/22 | 375 | 382 | 374 | 377 | 652,000 |
2012/06/21 | 374 | 379 | 373 | 378 | 843,000 |
2012/06/20 | 377 | 378 | 374 | 375 | 1,079,000 |
2012/06/19 | 376 | 378 | 373 | 376 | 981,000 |
2012/06/18 | 377 | 377 | 373 | 376 | 618,000 |
2012/06/15 | 371 | 374 | 370 | 373 | 933,000 |
2012/06/14 | 368 | 374 | 367 | 371 | 1,127,000 |
2012/06/13 | 365 | 373 | 364 | 370 | 1,180,000 |
2012/06/12 | 361 | 369 | 359 | 365 | 2,013,000 |
2012/06/11 | 364 | 367 | 361 | 363 | 747,000 |
2012/06/08 | 364 | 364 | 356 | 360 | 2,890,000 |
2012/06/07 | 363 | 366 | 359 | 364 | 801,000 |
2012/06/06 | 362 | 365 | 357 | 362 | 1,343,000 |
2012/06/05 | 355 | 363 | 354 | 360 | 1,041,000 |
2012/06/04 | 344 | 356 | 343 | 356 | 1,104,000 |
2012/06/01 | 347 | 352 | 346 | 351 | 787,000 |
2012/05/31 | 346 | 351 | 342 | 350 | 1,182,000 |
2012/05/30 | 350 | 353 | 347 | 349 | 978,000 |
2012/05/29 | 356 | 357 | 351 | 353 | 887,000 |
2012/05/28 | 361 | 365 | 358 | 358 | 912,000 |
2012/05/25 | 360 | 360 | 353 | 358 | 714,000 |
2012/05/24 | 355 | 359 | 354 | 358 | 968,000 |
2012/05/23 | 359 | 360 | 352 | 354 | 1,251,000 |
2012/05/22 | 354 | 358 | 352 | 356 | 1,375,000 |
2012/05/21 | 347 | 355 | 347 | 355 | 1,189,000 |
2012/05/18 | 344 | 348 | 342 | 346 | 944,000 |
2012/05/17 | 354 | 358 | 349 | 351 | 1,246,000 |
2012/05/16 | 351 | 355 | 347 | 354 | 1,084,000 |
2012/05/15 | 347 | 353 | 346 | 351 | 747,000 |
2012/05/14 | 353 | 355 | 345 | 346 | 764,000 |
2012/05/11 | 358 | 361 | 351 | 351 | 1,515,000 |
2012/05/10 | 361 | 362 | 356 | 359 | 765,000 |
2012/05/09 | 366 | 369 | 361 | 367 | 1,116,000 |
2012/05/08 | 358 | 368 | 355 | 368 | 1,830,000 |
2012/05/07 | 355 | 359 | 355 | 358 | 675,000 |
2012/05/02 | 364 | 365 | 358 | 363 | 730,000 |
2012/05/01 | 363 | 365 | 361 | 363 | 445,000 |
2012/04/27 | 368 | 371 | 361 | 364 | 1,238,000 |
2012/04/26 | 370 | 375 | 368 | 369 | 922,000 |
2012/04/25 | 366 | 367 | 363 | 367 | 782,000 |
2012/04/24 | 364 | 365 | 361 | 363 | 574,000 |
2012/04/23 | 366 | 368 | 363 | 367 | 376,000 |
2012/04/20 | 366 | 367 | 365 | 365 | 583,000 |
2012/04/19 | 372 | 373 | 361 | 364 | 1,103,000 |
2012/04/18 | 372 | 374 | 370 | 374 | 652,000 |
2012/04/17 | 369 | 372 | 366 | 371 | 773,000 |
2012/04/16 | 365 | 372 | 365 | 371 | 735,000 |
2012/04/13 | 368 | 371 | 366 | 368 | 2,605,000 |
2012/04/12 | 366 | 369 | 366 | 367 | 678,000 |
2012/04/11 | 370 | 373 | 364 | 366 | 807,000 |
2012/04/10 | 369 | 373 | 364 | 372 | 857,000 |
2012/04/09 | 369 | 370 | 366 | 367 | 738,000 |
2012/04/06 | 375 | 375 | 369 | 373 | 973,000 |
2012/04/05 | 375 | 376 | 370 | 371 | 776,000 |
2012/04/04 | 384 | 384 | 375 | 375 | 810,000 |
2012/04/03 | 382 | 384 | 379 | 383 | 619,000 |
2012/04/02 | 387 | 387 | 383 | 383 | 1,004,000 |
2012/03/30 | 386 | 391 | 386 | 388 | 965,000 |
2012/03/29 | 389 | 391 | 385 | 386 | 1,009,000 |
2012/03/28 | 395 | 395 | 388 | 390 | 695,000 |
2012/03/27 | 392 | 400 | 391 | 398 | 1,043,000 |
2012/03/26 | 393 | 393 | 388 | 389 | 817,000 |
2012/03/23 | 394 | 395 | 392 | 393 | 631,000 |
2012/03/22 | 392 | 397 | 392 | 396 | 514,000 |
2012/03/21 | 390 | 397 | 388 | 397 | 1,002,000 |
2012/03/19 | 391 | 393 | 390 | 391 | 759,000 |
2012/03/16 | 398 | 402 | 393 | 393 | 861,000 |
2012/03/15 | 400 | 402 | 398 | 399 | 683,000 |
2012/03/14 | 402 | 402 | 397 | 397 | 649,000 |
2012/03/13 | 397 | 400 | 393 | 395 | 1,147,000 |
2012/03/12 | 400 | 400 | 396 | 396 | 934,000 |
2012/03/09 | 402 | 402 | 396 | 396 | 4,132,000 |
2012/03/08 | 395 | 401 | 394 | 401 | 938,000 |
2012/03/07 | 392 | 397 | 392 | 396 | 642,000 |
2012/03/06 | 394 | 396 | 392 | 395 | 721,000 |
2012/03/05 | 400 | 403 | 392 | 394 | 995,000 |
2012/03/02 | 394 | 401 | 389 | 399 | 1,726,000 |
2012/03/01 | 386 | 392 | 385 | 391 | 960,000 |
2012/02/29 | 387 | 392 | 383 | 383 | 957,000 |
2012/02/28 | 382 | 388 | 379 | 388 | 825,000 |
2012/02/27 | 387 | 387 | 381 | 383 | 1,086,000 |
2012/02/24 | 386 | 387 | 381 | 384 | 983,000 |
2012/02/23 | 389 | 390 | 384 | 387 | 1,164,000 |
2012/02/22 | 381 | 389 | 380 | 387 | 1,106,000 |
2012/02/21 | 381 | 385 | 378 | 380 | 1,054,000 |
2012/02/20 | 380 | 382 | 379 | 382 | 997,000 |
2012/02/17 | 380 | 381 | 377 | 377 | 1,198,000 |
2012/02/16 | 381 | 384 | 377 | 378 | 1,181,000 |
2012/02/15 | 376 | 382 | 375 | 381 | 1,588,000 |
2012/02/14 | 374 | 377 | 371 | 375 | 876,000 |
2012/02/13 | 369 | 376 | 368 | 374 | 1,476,000 |
2012/02/10 | 367 | 370 | 365 | 367 | 1,498,000 |
2012/02/09 | 368 | 368 | 365 | 367 | 1,143,000 |
2012/02/08 | 369 | 369 | 363 | 368 | 1,495,000 |
2012/02/07 | 373 | 374 | 368 | 373 | 933,000 |
2012/02/06 | 374 | 374 | 371 | 372 | 306,000 |
2012/02/03 | 373 | 375 | 372 | 373 | 553,000 |
2012/02/02 | 376 | 376 | 373 | 375 | 503,000 |
2012/02/01 | 374 | 376 | 373 | 374 | 556,000 |
2012/01/31 | 375 | 376 | 372 | 374 | 591,000 |
2012/01/30 | 376 | 378 | 374 | 375 | 427,000 |
2012/01/27 | 375 | 376 | 374 | 376 | 860,000 |
2012/01/26 | 372 | 376 | 372 | 374 | 725,000 |
2012/01/25 | 375 | 375 | 372 | 372 | 527,000 |
2012/01/24 | 374 | 375 | 372 | 373 | 441,000 |
2012/01/23 | 375 | 376 | 372 | 373 | 670,000 |
2012/01/20 | 376 | 380 | 374 | 376 | 680,000 |
2012/01/19 | 373 | 378 | 373 | 373 | 628,000 |
2012/01/18 | 376 | 376 | 370 | 374 | 535,000 |
2012/01/17 | 374 | 377 | 374 | 374 | 358,000 |
2012/01/16 | 375 | 376 | 373 | 374 | 573,000 |
2012/01/13 | 380 | 380 | 375 | 378 | 1,465,000 |
2012/01/12 | 374 | 377 | 374 | 377 | 694,000 |
2012/01/11 | 374 | 376 | 373 | 374 | 494,000 |
2012/01/10 | 372 | 375 | 370 | 372 | 466,000 |
2012/01/06 | 373 | 375 | 371 | 371 | 478,000 |
2012/01/05 | 374 | 375 | 372 | 373 | 446,000 |
2012/01/04 | 376 | 380 | 375 | 376 | 394,000 |