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 |
|---|---|---|---|---|---|
| 2013/12/30 | 536 | 538 | 531 | 536 | 717,000 |
| 2013/12/27 | 532 | 534 | 526 | 531 | 664,000 |
| 2013/12/26 | 526 | 530 | 522 | 529 | 577,000 |
| 2013/12/25 | 523 | 526 | 519 | 522 | 772,000 |
| 2013/12/24 | 526 | 532 | 523 | 527 | 1,028,000 |
| 2013/12/20 | 522 | 527 | 518 | 526 | 1,238,000 |
| 2013/12/19 | 529 | 532 | 526 | 527 | 1,302,000 |
| 2013/12/18 | 516 | 526 | 515 | 523 | 1,433,000 |
| 2013/12/17 | 509 | 515 | 508 | 513 | 924,000 |
| 2013/12/16 | 513 | 513 | 504 | 504 | 470,000 |
| 2013/12/13 | 504 | 516 | 503 | 510 | 2,769,000 |
| 2013/12/12 | 503 | 509 | 503 | 507 | 705,000 |
| 2013/12/11 | 518 | 519 | 508 | 511 | 582,000 |
| 2013/12/10 | 517 | 520 | 512 | 517 | 815,000 |
| 2013/12/09 | 513 | 515 | 509 | 515 | 857,000 |
| 2013/12/06 | 503 | 509 | 496 | 507 | 1,183,000 |
| 2013/12/05 | 518 | 518 | 502 | 504 | 1,171,000 |
| 2013/12/04 | 516 | 520 | 510 | 515 | 978,000 |
| 2013/12/03 | 535 | 536 | 516 | 522 | 2,532,000 |
| 2013/12/02 | 538 | 541 | 532 | 536 | 1,067,000 |
| 2013/11/29 | 537 | 543 | 534 | 542 | 1,478,000 |
| 2013/11/28 | 527 | 537 | 527 | 535 | 830,000 |
| 2013/11/27 | 525 | 532 | 524 | 528 | 755,000 |
| 2013/11/26 | 535 | 539 | 530 | 531 | 857,000 |
| 2013/11/25 | 539 | 552 | 537 | 545 | 1,348,000 |
| 2013/11/22 | 538 | 538 | 528 | 532 | 835,000 |
| 2013/11/21 | 534 | 538 | 527 | 535 | 789,000 |
| 2013/11/20 | 527 | 533 | 526 | 527 | 806,000 |
| 2013/11/19 | 535 | 539 | 520 | 527 | 1,590,000 |
| 2013/11/18 | 544 | 544 | 533 | 535 | 1,137,000 |
| 2013/11/15 | 532 | 545 | 528 | 543 | 1,585,000 |
| 2013/11/14 | 518 | 531 | 512 | 525 | 1,360,000 |
| 2013/11/13 | 516 | 521 | 510 | 520 | 689,000 |
| 2013/11/12 | 500 | 518 | 500 | 516 | 1,000,000 |
| 2013/11/11 | 500 | 503 | 498 | 502 | 616,000 |
| 2013/11/08 | 494 | 497 | 487 | 492 | 1,038,000 |
| 2013/11/07 | 498 | 507 | 498 | 503 | 906,000 |
| 2013/11/06 | 492 | 504 | 490 | 496 | 1,135,000 |
| 2013/11/05 | 500 | 503 | 491 | 492 | 1,238,000 |
| 2013/11/01 | 509 | 513 | 500 | 503 | 948,000 |
| 2013/10/31 | 523 | 525 | 505 | 506 | 1,087,000 |
| 2013/10/30 | 520 | 530 | 514 | 524 | 1,353,000 |
| 2013/10/29 | 506 | 531 | 500 | 528 | 1,597,000 |
| 2013/10/28 | 512 | 514 | 506 | 512 | 618,000 |
| 2013/10/25 | 527 | 527 | 506 | 507 | 1,044,000 |
| 2013/10/24 | 522 | 527 | 517 | 526 | 467,000 |
| 2013/10/23 | 532 | 537 | 522 | 522 | 850,000 |
| 2013/10/22 | 528 | 534 | 526 | 532 | 608,000 |
| 2013/10/21 | 521 | 534 | 516 | 530 | 923,000 |
| 2013/10/18 | 522 | 523 | 514 | 520 | 1,180,000 |
| 2013/10/17 | 524 | 524 | 520 | 524 | 656,000 |
| 2013/10/16 | 518 | 521 | 515 | 518 | 607,000 |
| 2013/10/15 | 517 | 519 | 509 | 516 | 1,157,000 |
| 2013/10/11 | 522 | 527 | 514 | 517 | 1,885,000 |
| 2013/10/10 | 499 | 515 | 498 | 514 | 1,073,000 |
| 2013/10/09 | 494 | 503 | 492 | 503 | 1,114,000 |
| 2013/10/08 | 497 | 498 | 489 | 493 | 1,562,000 |
| 2013/10/07 | 508 | 513 | 504 | 504 | 811,000 |
| 2013/10/04 | 506 | 509 | 502 | 505 | 884,000 |
| 2013/10/03 | 522 | 524 | 509 | 510 | 1,202,000 |
| 2013/10/02 | 536 | 539 | 520 | 524 | 1,474,000 |
| 2013/10/01 | 535 | 538 | 530 | 533 | 521,000 |
| 2013/09/30 | 539 | 539 | 530 | 534 | 647,000 |
| 2013/09/27 | 548 | 548 | 533 | 538 | 1,228,000 |
| 2013/09/26 | 540 | 547 | 522 | 547 | 1,528,000 |
| 2013/09/25 | 548 | 548 | 542 | 544 | 1,271,000 |
| 2013/09/24 | 536 | 547 | 535 | 542 | 1,335,000 |
| 2013/09/20 | 534 | 536 | 527 | 530 | 1,522,000 |
| 2013/09/19 | 522 | 528 | 518 | 527 | 1,264,000 |
| 2013/09/18 | 511 | 518 | 508 | 512 | 775,000 |
| 2013/09/17 | 517 | 520 | 507 | 509 | 625,000 |
| 2013/09/13 | 517 | 523 | 507 | 514 | 2,667,000 |
| 2013/09/12 | 527 | 528 | 519 | 526 | 1,077,000 |
| 2013/09/11 | 518 | 531 | 516 | 527 | 2,012,000 |
| 2013/09/10 | 505 | 512 | 500 | 511 | 1,266,000 |
| 2013/09/09 | 499 | 499 | 492 | 498 | 630,000 |
| 2013/09/06 | 497 | 497 | 479 | 482 | 865,000 |
| 2013/09/05 | 498 | 498 | 490 | 492 | 781,000 |
| 2013/09/04 | 487 | 492 | 485 | 492 | 668,000 |
| 2013/09/03 | 483 | 493 | 483 | 493 | 915,000 |
| 2013/09/02 | 477 | 484 | 472 | 479 | 997,000 |
| 2013/08/30 | 478 | 481 | 469 | 473 | 977,000 |
| 2013/08/29 | 475 | 478 | 470 | 475 | 1,002,000 |
| 2013/08/28 | 471 | 474 | 465 | 471 | 783,000 |
| 2013/08/27 | 483 | 486 | 478 | 479 | 821,000 |
| 2013/08/26 | 490 | 490 | 478 | 481 | 679,000 |
| 2013/08/23 | 489 | 490 | 483 | 487 | 682,000 |
| 2013/08/22 | 480 | 485 | 477 | 483 | 582,000 |
| 2013/08/21 | 490 | 491 | 479 | 485 | 899,000 |
| 2013/08/20 | 496 | 498 | 487 | 487 | 708,000 |
| 2013/08/19 | 494 | 497 | 490 | 496 | 562,000 |
| 2013/08/16 | 490 | 495 | 485 | 490 | 715,000 |
| 2013/08/15 | 502 | 505 | 491 | 494 | 1,238,000 |
| 2013/08/14 | 517 | 517 | 501 | 510 | 1,338,000 |
| 2013/08/13 | 506 | 518 | 503 | 518 | 690,000 |
| 2013/08/12 | 501 | 506 | 497 | 500 | 580,000 |
| 2013/08/09 | 499 | 509 | 498 | 504 | 1,641,000 |
| 2013/08/08 | 494 | 505 | 487 | 489 | 931,000 |
| 2013/08/07 | 512 | 512 | 490 | 490 | 1,009,000 |
| 2013/08/06 | 504 | 516 | 501 | 516 | 1,682,000 |
| 2013/08/05 | 491 | 506 | 491 | 500 | 1,117,000 |
| 2013/08/02 | 487 | 496 | 482 | 496 | 941,000 |
| 2013/08/01 | 476 | 489 | 473 | 488 | 1,176,000 |
| 2013/07/31 | 492 | 494 | 471 | 472 | 1,987,000 |
| 2013/07/30 | 514 | 522 | 491 | 500 | 2,487,000 |
| 2013/07/29 | 529 | 531 | 522 | 522 | 700,000 |
| 2013/07/26 | 540 | 541 | 533 | 538 | 592,000 |
| 2013/07/25 | 552 | 554 | 543 | 546 | 568,000 |
| 2013/07/24 | 558 | 558 | 544 | 551 | 720,000 |
| 2013/07/23 | 551 | 564 | 547 | 562 | 856,000 |
| 2013/07/22 | 551 | 558 | 546 | 557 | 1,019,000 |
| 2013/07/19 | 558 | 559 | 543 | 544 | 1,107,000 |
| 2013/07/18 | 545 | 557 | 543 | 556 | 909,000 |
| 2013/07/17 | 534 | 547 | 534 | 545 | 785,000 |
| 2013/07/16 | 549 | 549 | 535 | 540 | 872,000 |
| 2013/07/12 | 526 | 544 | 525 | 541 | 1,919,000 |
| 2013/07/11 | 520 | 523 | 514 | 521 | 749,000 |
| 2013/07/10 | 525 | 530 | 521 | 524 | 827,000 |
| 2013/07/09 | 517 | 533 | 517 | 528 | 887,000 |
| 2013/07/08 | 530 | 531 | 516 | 516 | 963,000 |
| 2013/07/05 | 516 | 527 | 516 | 527 | 912,000 |
| 2013/07/04 | 505 | 521 | 500 | 516 | 813,000 |
| 2013/07/03 | 512 | 514 | 502 | 506 | 1,385,000 |
| 2013/07/02 | 518 | 518 | 506 | 508 | 881,000 |
| 2013/07/01 | 514 | 519 | 505 | 510 | 979,000 |
| 2013/06/28 | 499 | 515 | 494 | 514 | 1,010,000 |
| 2013/06/27 | 482 | 499 | 482 | 499 | 768,000 |
| 2013/06/26 | 498 | 500 | 481 | 482 | 674,000 |
| 2013/06/25 | 499 | 515 | 490 | 498 | 1,542,000 |
| 2013/06/24 | 500 | 501 | 489 | 491 | 637,000 |
| 2013/06/21 | 475 | 492 | 467 | 490 | 1,061,000 |
| 2013/06/20 | 483 | 488 | 477 | 480 | 928,000 |
| 2013/06/19 | 493 | 497 | 480 | 491 | 756,000 |
| 2013/06/18 | 492 | 499 | 483 | 488 | 1,739,000 |
| 2013/06/17 | 462 | 487 | 462 | 486 | 1,073,000 |
| 2013/06/14 | 453 | 474 | 453 | 463 | 3,097,000 |
| 2013/06/13 | 467 | 468 | 443 | 443 | 1,800,000 |
| 2013/06/12 | 480 | 490 | 471 | 481 | 696,000 |
| 2013/06/11 | 497 | 498 | 483 | 484 | 860,000 |
| 2013/06/10 | 494 | 498 | 486 | 497 | 996,000 |
| 2013/06/07 | 482 | 489 | 473 | 483 | 1,393,000 |
| 2013/06/06 | 488 | 500 | 485 | 490 | 1,290,000 |
| 2013/06/05 | 508 | 517 | 492 | 492 | 1,631,000 |
| 2013/06/04 | 507 | 513 | 494 | 508 | 1,672,000 |
| 2013/06/03 | 498 | 514 | 492 | 507 | 2,180,000 |
| 2013/05/31 | 509 | 512 | 499 | 504 | 1,410,000 |
| 2013/05/30 | 516 | 525 | 494 | 495 | 1,585,000 |
| 2013/05/29 | 526 | 534 | 523 | 525 | 1,338,000 |
| 2013/05/28 | 518 | 530 | 517 | 525 | 1,087,000 |
| 2013/05/27 | 537 | 545 | 521 | 524 | 1,192,000 |
| 2013/05/24 | 529 | 545 | 515 | 536 | 2,287,000 |
| 2013/05/23 | 572 | 579 | 527 | 527 | 3,410,000 |
| 2013/05/22 | 565 | 571 | 564 | 570 | 1,241,000 |
| 2013/05/21 | 560 | 563 | 557 | 562 | 910,000 |
| 2013/05/20 | 569 | 569 | 561 | 563 | 1,278,000 |
| 2013/05/17 | 553 | 565 | 551 | 564 | 1,168,000 |
| 2013/05/16 | 558 | 562 | 551 | 561 | 1,631,000 |
| 2013/05/15 | 559 | 563 | 553 | 556 | 1,191,000 |
| 2013/05/14 | 557 | 559 | 553 | 556 | 1,144,000 |
| 2013/05/13 | 565 | 568 | 556 | 558 | 1,275,000 |
| 2013/05/10 | 567 | 569 | 560 | 565 | 1,602,000 |
| 2013/05/09 | 570 | 570 | 554 | 555 | 1,705,000 |
| 2013/05/08 | 570 | 584 | 566 | 572 | 2,114,000 |
| 2013/05/07 | 585 | 602 | 577 | 584 | 2,925,000 |
| 2013/05/02 | 567 | 573 | 559 | 568 | 1,251,000 |
| 2013/05/01 | 578 | 580 | 567 | 571 | 1,043,000 |
| 2013/04/30 | 568 | 580 | 566 | 573 | 1,134,000 |
| 2013/04/26 | 584 | 585 | 568 | 569 | 1,273,000 |
| 2013/04/25 | 590 | 590 | 572 | 584 | 1,968,000 |
| 2013/04/24 | 581 | 590 | 575 | 590 | 909,000 |
| 2013/04/23 | 568 | 581 | 565 | 579 | 1,620,000 |
| 2013/04/22 | 575 | 580 | 567 | 569 | 1,376,000 |
| 2013/04/19 | 575 | 576 | 565 | 569 | 1,152,000 |
| 2013/04/18 | 577 | 585 | 572 | 578 | 1,136,000 |
| 2013/04/17 | 573 | 581 | 570 | 575 | 1,278,000 |
| 2013/04/16 | 566 | 583 | 561 | 576 | 1,483,000 |
| 2013/04/15 | 570 | 578 | 567 | 571 | 1,048,000 |
| 2013/04/12 | 592 | 592 | 577 | 578 | 2,862,000 |
| 2013/04/11 | 574 | 588 | 569 | 586 | 2,355,000 |
| 2013/04/10 | 575 | 586 | 564 | 566 | 2,531,000 |
| 2013/04/09 | 585 | 598 | 579 | 582 | 2,696,000 |
| 2013/04/08 | 566 | 578 | 566 | 575 | 2,855,000 |
| 2013/04/05 | 554 | 556 | 539 | 544 | 2,111,000 |
| 2013/04/04 | 515 | 539 | 510 | 539 | 1,880,000 |
| 2013/04/03 | 513 | 525 | 513 | 519 | 1,881,000 |
| 2013/04/02 | 518 | 518 | 495 | 504 | 2,336,000 |
| 2013/04/01 | 558 | 558 | 525 | 526 | 2,137,000 |
| 2013/03/29 | 562 | 566 | 557 | 561 | 1,348,000 |
| 2013/03/28 | 560 | 569 | 553 | 562 | 2,401,000 |
| 2013/03/27 | 550 | 561 | 548 | 559 | 958,000 |
| 2013/03/26 | 555 | 562 | 549 | 556 | 1,514,000 |
| 2013/03/25 | 542 | 560 | 542 | 557 | 2,173,000 |
| 2013/03/22 | 539 | 542 | 533 | 534 | 1,034,000 |
| 2013/03/21 | 535 | 541 | 533 | 541 | 1,040,000 |
| 2013/03/19 | 541 | 543 | 534 | 538 | 1,195,000 |
| 2013/03/18 | 540 | 543 | 534 | 535 | 1,402,000 |
| 2013/03/15 | 538 | 545 | 537 | 540 | 1,937,000 |
| 2013/03/14 | 534 | 535 | 526 | 533 | 1,116,000 |
| 2013/03/13 | 527 | 531 | 525 | 528 | 994,000 |
| 2013/03/12 | 536 | 537 | 525 | 527 | 1,311,000 |
| 2013/03/11 | 532 | 538 | 528 | 531 | 1,311,000 |
| 2013/03/08 | 520 | 539 | 520 | 533 | 5,249,000 |
| 2013/03/07 | 526 | 530 | 516 | 518 | 2,086,000 |
| 2013/03/06 | 530 | 532 | 522 | 525 | 1,624,000 |
| 2013/03/05 | 535 | 538 | 529 | 531 | 1,262,000 |
| 2013/03/04 | 537 | 543 | 527 | 529 | 1,701,000 |
| 2013/03/01 | 518 | 533 | 514 | 531 | 1,920,000 |
| 2013/02/28 | 507 | 522 | 506 | 522 | 2,266,000 |
| 2013/02/27 | 505 | 505 | 492 | 499 | 1,278,000 |
| 2013/02/26 | 492 | 510 | 486 | 498 | 2,923,000 |
| 2013/02/25 | 486 | 504 | 484 | 500 | 3,021,000 |
| 2013/02/22 | 469 | 479 | 467 | 478 | 1,451,000 |
| 2013/02/21 | 476 | 480 | 471 | 471 | 936,000 |
| 2013/02/20 | 479 | 483 | 474 | 481 | 985,000 |
| 2013/02/19 | 476 | 486 | 476 | 478 | 1,459,000 |
| 2013/02/18 | 471 | 488 | 470 | 480 | 2,923,000 |
| 2013/02/15 | 458 | 465 | 457 | 462 | 1,924,000 |
| 2013/02/14 | 461 | 466 | 458 | 461 | 1,014,000 |
| 2013/02/13 | 467 | 468 | 459 | 463 | 1,068,000 |
| 2013/02/12 | 472 | 473 | 466 | 467 | 1,283,000 |
| 2013/02/08 | 468 | 476 | 464 | 464 | 2,659,000 |
| 2013/02/07 | 480 | 485 | 475 | 479 | 1,841,000 |
| 2013/02/06 | 480 | 493 | 472 | 482 | 4,376,000 |
| 2013/02/05 | 443 | 489 | 441 | 475 | 6,016,000 |
| 2013/02/04 | 452 | 454 | 446 | 447 | 713,000 |
| 2013/02/01 | 456 | 458 | 452 | 454 | 900,000 |
| 2013/01/31 | 452 | 455 | 447 | 454 | 1,179,000 |
| 2013/01/30 | 458 | 462 | 453 | 459 | 873,000 |
| 2013/01/29 | 441 | 456 | 439 | 455 | 1,731,000 |
| 2013/01/28 | 453 | 453 | 441 | 442 | 999,000 |
| 2013/01/25 | 449 | 453 | 440 | 447 | 1,595,000 |
| 2013/01/24 | 433 | 442 | 432 | 441 | 1,106,000 |
| 2013/01/23 | 442 | 445 | 437 | 439 | 1,225,000 |
| 2013/01/22 | 454 | 455 | 438 | 445 | 1,725,000 |
| 2013/01/21 | 458 | 459 | 453 | 454 | 791,000 |
| 2013/01/18 | 454 | 458 | 452 | 456 | 1,246,000 |
| 2013/01/17 | 455 | 456 | 444 | 451 | 1,411,000 |
| 2013/01/16 | 461 | 462 | 456 | 456 | 1,096,000 |
| 2013/01/15 | 463 | 467 | 460 | 462 | 1,024,000 |
| 2013/01/11 | 465 | 468 | 463 | 465 | 1,467,000 |
| 2013/01/10 | 462 | 465 | 459 | 464 | 716,000 |
| 2013/01/09 | 454 | 464 | 454 | 462 | 866,000 |
| 2013/01/08 | 461 | 468 | 459 | 461 | 792,000 |
| 2013/01/07 | 467 | 469 | 461 | 462 | 769,000 |
| 2013/01/04 | 464 | 470 | 460 | 470 | 973,000 |