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 |
---|---|---|---|---|---|
2015/12/30 | 898 | 899 | 882 | 898 | 1,112,000 |
2015/12/29 | 860 | 893 | 852 | 893 | 2,420,000 |
2015/12/28 | 851 | 854 | 833 | 852 | 982,000 |
2015/12/25 | 847 | 857 | 842 | 849 | 690,000 |
2015/12/24 | 847 | 854 | 831 | 837 | 1,352,000 |
2015/12/22 | 842 | 843 | 827 | 838 | 868,000 |
2015/12/21 | 828 | 844 | 817 | 842 | 1,882,000 |
2015/12/18 | 849 | 873 | 835 | 838 | 2,213,000 |
2015/12/17 | 835 | 854 | 826 | 849 | 1,737,000 |
2015/12/16 | 814 | 826 | 794 | 822 | 2,761,000 |
2015/12/15 | 788 | 796 | 775 | 779 | 1,163,000 |
2015/12/14 | 774 | 786 | 767 | 783 | 1,013,000 |
2015/12/11 | 790 | 809 | 786 | 792 | 2,588,000 |
2015/12/10 | 780 | 788 | 777 | 778 | 851,000 |
2015/12/09 | 794 | 805 | 781 | 785 | 1,081,000 |
2015/12/08 | 796 | 810 | 793 | 794 | 831,000 |
2015/12/07 | 803 | 815 | 799 | 800 | 958,000 |
2015/12/04 | 790 | 792 | 777 | 788 | 1,591,000 |
2015/12/03 | 807 | 812 | 801 | 807 | 677,000 |
2015/12/02 | 807 | 814 | 804 | 811 | 773,000 |
2015/12/01 | 804 | 813 | 804 | 812 | 844,000 |
2015/11/30 | 821 | 831 | 805 | 806 | 1,437,000 |
2015/11/27 | 835 | 845 | 825 | 828 | 1,014,000 |
2015/11/26 | 835 | 846 | 832 | 837 | 602,000 |
2015/11/25 | 840 | 841 | 830 | 833 | 676,000 |
2015/11/24 | 834 | 844 | 827 | 837 | 897,000 |
2015/11/20 | 853 | 854 | 837 | 842 | 1,034,000 |
2015/11/19 | 855 | 859 | 849 | 851 | 1,018,000 |
2015/11/18 | 847 | 858 | 841 | 852 | 1,244,000 |
2015/11/17 | 845 | 846 | 835 | 841 | 914,000 |
2015/11/16 | 829 | 840 | 825 | 840 | 841,000 |
2015/11/13 | 810 | 846 | 810 | 843 | 1,581,000 |
2015/11/12 | 830 | 833 | 822 | 824 | 963,000 |
2015/11/11 | 824 | 835 | 818 | 834 | 939,000 |
2015/11/10 | 819 | 826 | 811 | 824 | 753,000 |
2015/11/09 | 838 | 839 | 819 | 823 | 1,457,000 |
2015/11/06 | 832 | 848 | 826 | 830 | 1,308,000 |
2015/11/05 | 799 | 830 | 796 | 830 | 2,439,000 |
2015/11/04 | 802 | 808 | 784 | 784 | 1,063,000 |
2015/11/02 | 791 | 802 | 787 | 789 | 1,528,000 |
2015/10/30 | 757 | 793 | 747 | 791 | 2,058,000 |
2015/10/29 | 762 | 764 | 739 | 742 | 1,734,000 |
2015/10/28 | 761 | 767 | 758 | 763 | 698,000 |
2015/10/27 | 757 | 767 | 756 | 761 | 1,457,000 |
2015/10/26 | 780 | 780 | 754 | 758 | 1,704,000 |
2015/10/23 | 772 | 785 | 768 | 776 | 1,369,000 |
2015/10/22 | 755 | 766 | 749 | 760 | 924,000 |
2015/10/21 | 753 | 763 | 745 | 763 | 946,000 |
2015/10/20 | 774 | 775 | 755 | 757 | 985,000 |
2015/10/19 | 757 | 781 | 756 | 776 | 1,309,000 |
2015/10/16 | 768 | 774 | 756 | 760 | 985,000 |
2015/10/15 | 757 | 766 | 750 | 761 | 1,454,000 |
2015/10/14 | 789 | 792 | 764 | 766 | 1,658,000 |
2015/10/13 | 787 | 794 | 782 | 788 | 1,433,000 |
2015/10/09 | 777 | 786 | 758 | 785 | 1,561,000 |
2015/10/08 | 790 | 790 | 761 | 763 | 1,395,000 |
2015/10/07 | 791 | 796 | 771 | 793 | 1,678,000 |
2015/10/06 | 800 | 808 | 789 | 792 | 1,990,000 |
2015/10/05 | 771 | 787 | 771 | 786 | 1,883,000 |
2015/10/02 | 743 | 766 | 740 | 750 | 1,437,000 |
2015/10/01 | 749 | 759 | 734 | 749 | 1,471,000 |
2015/09/30 | 743 | 749 | 733 | 746 | 1,407,000 |
2015/09/29 | 712 | 737 | 710 | 724 | 2,064,000 |
2015/09/28 | 736 | 742 | 719 | 727 | 1,557,000 |
2015/09/25 | 694 | 731 | 690 | 728 | 2,272,000 |
2015/09/24 | 688 | 708 | 687 | 689 | 1,644,000 |
2015/09/18 | 706 | 714 | 684 | 705 | 3,590,000 |
2015/09/17 | 706 | 717 | 702 | 711 | 2,070,000 |
2015/09/16 | 710 | 715 | 688 | 702 | 3,007,000 |
2015/09/15 | 680 | 705 | 676 | 696 | 2,182,000 |
2015/09/14 | 682 | 690 | 664 | 668 | 1,307,000 |
2015/09/11 | 667 | 683 | 666 | 676 | 2,794,000 |
2015/09/10 | 674 | 678 | 656 | 669 | 1,838,000 |
2015/09/09 | 685 | 703 | 672 | 701 | 1,979,000 |
2015/09/08 | 689 | 695 | 659 | 663 | 1,384,000 |
2015/09/07 | 684 | 691 | 672 | 682 | 1,055,000 |
2015/09/04 | 715 | 715 | 685 | 688 | 915,000 |
2015/09/03 | 714 | 723 | 707 | 708 | 974,000 |
2015/09/02 | 692 | 723 | 689 | 704 | 1,448,000 |
2015/09/01 | 745 | 746 | 706 | 707 | 1,261,000 |
2015/08/31 | 728 | 743 | 727 | 742 | 778,000 |
2015/08/28 | 743 | 745 | 725 | 736 | 1,219,000 |
2015/08/27 | 719 | 738 | 716 | 723 | 1,285,000 |
2015/08/26 | 695 | 709 | 691 | 705 | 1,899,000 |
2015/08/25 | 720 | 742 | 697 | 700 | 2,274,000 |
2015/08/24 | 738 | 773 | 732 | 734 | 2,394,000 |
2015/08/21 | 750 | 767 | 750 | 753 | 1,172,000 |
2015/08/20 | 770 | 785 | 767 | 769 | 850,000 |
2015/08/19 | 789 | 796 | 776 | 778 | 1,408,000 |
2015/08/18 | 807 | 816 | 795 | 799 | 1,394,000 |
2015/08/17 | 793 | 812 | 788 | 811 | 1,041,000 |
2015/08/14 | 800 | 803 | 783 | 790 | 2,571,000 |
2015/08/13 | 788 | 819 | 787 | 815 | 1,635,000 |
2015/08/12 | 811 | 818 | 787 | 788 | 2,798,000 |
2015/08/11 | 844 | 847 | 817 | 825 | 1,421,000 |
2015/08/10 | 829 | 848 | 822 | 848 | 1,449,000 |
2015/08/07 | 831 | 837 | 819 | 834 | 1,262,000 |
2015/08/06 | 843 | 853 | 833 | 835 | 1,690,000 |
2015/08/05 | 824 | 851 | 822 | 844 | 2,717,000 |
2015/08/04 | 821 | 833 | 812 | 825 | 1,852,000 |
2015/08/03 | 808 | 821 | 791 | 816 | 3,433,000 |
2015/07/31 | 845 | 854 | 805 | 810 | 6,061,000 |
2015/07/30 | 945 | 949 | 879 | 890 | 3,252,000 |
2015/07/29 | 912 | 950 | 912 | 944 | 2,212,000 |
2015/07/28 | 915 | 953 | 908 | 946 | 1,909,000 |
2015/07/27 | 953 | 953 | 926 | 933 | 1,701,000 |
2015/07/24 | 957 | 967 | 946 | 962 | 939,000 |
2015/07/23 | 948 | 965 | 938 | 958 | 1,000,000 |
2015/07/22 | 952 | 959 | 942 | 947 | 931,000 |
2015/07/21 | 934 | 960 | 932 | 955 | 1,798,000 |
2015/07/17 | 917 | 933 | 912 | 926 | 914,000 |
2015/07/16 | 910 | 919 | 904 | 917 | 1,011,000 |
2015/07/15 | 900 | 908 | 880 | 906 | 1,636,000 |
2015/07/14 | 938 | 949 | 889 | 900 | 2,942,000 |
2015/07/13 | 896 | 935 | 889 | 926 | 2,110,000 |
2015/07/10 | 868 | 889 | 860 | 879 | 2,002,000 |
2015/07/09 | 837 | 870 | 831 | 869 | 1,553,000 |
2015/07/08 | 882 | 885 | 862 | 862 | 1,434,000 |
2015/07/07 | 860 | 885 | 859 | 881 | 1,213,000 |
2015/07/06 | 860 | 875 | 847 | 852 | 1,387,000 |
2015/07/03 | 861 | 875 | 859 | 872 | 1,356,000 |
2015/07/02 | 884 | 886 | 858 | 863 | 1,425,000 |
2015/07/01 | 851 | 873 | 849 | 870 | 1,465,000 |
2015/06/30 | 831 | 850 | 831 | 845 | 1,098,000 |
2015/06/29 | 826 | 854 | 823 | 834 | 1,548,000 |
2015/06/26 | 845 | 852 | 838 | 842 | 899,000 |
2015/06/25 | 849 | 849 | 835 | 841 | 1,213,000 |
2015/06/24 | 845 | 849 | 833 | 848 | 1,436,000 |
2015/06/23 | 833 | 839 | 823 | 839 | 2,051,000 |
2015/06/22 | 808 | 839 | 808 | 836 | 2,433,000 |
2015/06/19 | 772 | 793 | 771 | 789 | 1,546,000 |
2015/06/18 | 782 | 787 | 767 | 769 | 2,563,000 |
2015/06/17 | 787 | 795 | 780 | 785 | 1,693,000 |
2015/06/16 | 768 | 800 | 768 | 790 | 3,059,000 |
2015/06/15 | 748 | 780 | 748 | 768 | 3,583,000 |
2015/06/12 | 730 | 732 | 713 | 718 | 1,844,000 |
2015/06/11 | 702 | 727 | 701 | 726 | 1,094,000 |
2015/06/10 | 705 | 705 | 695 | 696 | 757,000 |
2015/06/09 | 710 | 718 | 706 | 706 | 774,000 |
2015/06/08 | 707 | 715 | 704 | 713 | 795,000 |
2015/06/05 | 693 | 709 | 690 | 708 | 584,000 |
2015/06/04 | 705 | 706 | 695 | 697 | 570,000 |
2015/06/03 | 702 | 709 | 702 | 705 | 575,000 |
2015/06/02 | 709 | 713 | 704 | 708 | 522,000 |
2015/06/01 | 691 | 711 | 691 | 709 | 796,000 |
2015/05/29 | 691 | 709 | 690 | 698 | 1,198,000 |
2015/05/28 | 693 | 701 | 687 | 698 | 1,046,000 |
2015/05/27 | 707 | 707 | 695 | 695 | 981,000 |
2015/05/26 | 699 | 707 | 699 | 703 | 951,000 |
2015/05/25 | 699 | 708 | 697 | 707 | 686,000 |
2015/05/22 | 692 | 700 | 680 | 697 | 1,183,000 |
2015/05/21 | 700 | 709 | 682 | 690 | 1,467,000 |
2015/05/20 | 690 | 698 | 687 | 696 | 976,000 |
2015/05/19 | 686 | 691 | 683 | 688 | 881,000 |
2015/05/18 | 685 | 692 | 683 | 686 | 735,000 |
2015/05/15 | 680 | 688 | 676 | 680 | 740,000 |
2015/05/14 | 683 | 689 | 670 | 674 | 1,024,000 |
2015/05/13 | 662 | 690 | 660 | 687 | 1,701,000 |
2015/05/12 | 639 | 675 | 632 | 671 | 1,400,000 |
2015/05/11 | 640 | 647 | 639 | 645 | 674,000 |
2015/05/08 | 622 | 635 | 622 | 630 | 970,000 |
2015/05/07 | 624 | 637 | 622 | 623 | 825,000 |
2015/05/01 | 630 | 638 | 626 | 629 | 852,000 |
2015/04/30 | 645 | 651 | 634 | 637 | 1,265,000 |
2015/04/28 | 647 | 649 | 642 | 645 | 674,000 |
2015/04/27 | 653 | 653 | 640 | 642 | 778,000 |
2015/04/24 | 655 | 657 | 650 | 651 | 660,000 |
2015/04/23 | 667 | 668 | 656 | 659 | 943,000 |
2015/04/22 | 662 | 665 | 655 | 664 | 956,000 |
2015/04/21 | 655 | 660 | 651 | 658 | 926,000 |
2015/04/20 | 640 | 655 | 638 | 650 | 1,008,000 |
2015/04/17 | 655 | 656 | 642 | 642 | 808,000 |
2015/04/16 | 655 | 659 | 642 | 654 | 1,588,000 |
2015/04/15 | 648 | 650 | 632 | 635 | 1,013,000 |
2015/04/14 | 650 | 655 | 647 | 649 | 936,000 |
2015/04/13 | 668 | 669 | 641 | 646 | 1,201,000 |
2015/04/10 | 675 | 675 | 659 | 659 | 1,560,000 |
2015/04/09 | 677 | 687 | 673 | 677 | 1,100,000 |
2015/04/08 | 656 | 678 | 651 | 667 | 2,225,000 |
2015/04/07 | 692 | 695 | 680 | 686 | 783,000 |
2015/04/06 | 686 | 700 | 676 | 695 | 792,000 |
2015/04/03 | 660 | 683 | 660 | 682 | 740,000 |
2015/04/02 | 661 | 677 | 652 | 670 | 1,367,000 |
2015/04/01 | 665 | 674 | 590 | 664 | 1,293,000 |
2015/03/31 | 700 | 704 | 674 | 674 | 1,614,000 |
2015/03/30 | 667 | 696 | 666 | 692 | 1,849,000 |
2015/03/27 | 677 | 682 | 661 | 667 | 1,603,000 |
2015/03/26 | 669 | 688 | 668 | 681 | 1,987,000 |
2015/03/25 | 666 | 670 | 660 | 668 | 1,011,000 |
2015/03/24 | 647 | 660 | 643 | 659 | 1,044,000 |
2015/03/23 | 647 | 657 | 643 | 647 | 793,000 |
2015/03/20 | 635 | 640 | 631 | 638 | 640,000 |
2015/03/19 | 630 | 637 | 629 | 634 | 732,000 |
2015/03/18 | 629 | 640 | 628 | 639 | 636,000 |
2015/03/17 | 634 | 634 | 629 | 632 | 652,000 |
2015/03/16 | 629 | 635 | 627 | 631 | 994,000 |
2015/03/13 | 643 | 644 | 627 | 627 | 2,756,000 |
2015/03/12 | 626 | 638 | 623 | 638 | 820,000 |
2015/03/11 | 615 | 632 | 615 | 628 | 833,000 |
2015/03/10 | 627 | 634 | 618 | 620 | 1,050,000 |
2015/03/09 | 628 | 634 | 624 | 627 | 767,000 |
2015/03/06 | 625 | 635 | 617 | 635 | 1,252,000 |
2015/03/05 | 610 | 620 | 607 | 618 | 752,000 |
2015/03/04 | 613 | 615 | 607 | 611 | 999,000 |
2015/03/03 | 611 | 617 | 607 | 615 | 808,000 |
2015/03/02 | 613 | 620 | 605 | 605 | 687,000 |
2015/02/27 | 612 | 621 | 608 | 616 | 1,216,000 |
2015/02/26 | 608 | 612 | 606 | 610 | 541,000 |
2015/02/25 | 609 | 613 | 604 | 609 | 796,000 |
2015/02/24 | 614 | 614 | 602 | 605 | 1,346,000 |
2015/02/23 | 601 | 626 | 601 | 617 | 1,781,000 |
2015/02/20 | 596 | 598 | 590 | 598 | 848,000 |
2015/02/19 | 595 | 603 | 592 | 598 | 1,009,000 |
2015/02/18 | 599 | 602 | 588 | 592 | 1,674,000 |
2015/02/17 | 574 | 603 | 574 | 600 | 1,481,000 |
2015/02/16 | 585 | 588 | 577 | 577 | 1,012,000 |
2015/02/13 | 587 | 594 | 583 | 583 | 1,288,000 |
2015/02/12 | 569 | 586 | 569 | 584 | 1,370,000 |
2015/02/10 | 569 | 574 | 563 | 568 | 1,433,000 |
2015/02/09 | 580 | 580 | 573 | 579 | 1,040,000 |
2015/02/06 | 595 | 595 | 574 | 578 | 1,273,000 |
2015/02/05 | 615 | 617 | 579 | 581 | 2,354,000 |
2015/02/04 | 603 | 626 | 589 | 622 | 2,392,000 |
2015/02/03 | 599 | 606 | 578 | 585 | 1,686,000 |
2015/02/02 | 617 | 629 | 603 | 609 | 1,496,000 |
2015/01/30 | 621 | 639 | 619 | 627 | 1,498,000 |
2015/01/29 | 618 | 634 | 615 | 618 | 1,554,000 |
2015/01/28 | 613 | 629 | 612 | 627 | 1,342,000 |
2015/01/27 | 594 | 618 | 592 | 616 | 1,701,000 |
2015/01/26 | 582 | 590 | 581 | 590 | 1,093,000 |
2015/01/23 | 594 | 595 | 582 | 584 | 1,470,000 |
2015/01/22 | 582 | 593 | 578 | 593 | 1,891,000 |
2015/01/21 | 572 | 581 | 572 | 578 | 1,836,000 |
2015/01/20 | 555 | 570 | 553 | 570 | 1,293,000 |
2015/01/19 | 547 | 554 | 544 | 553 | 869,000 |
2015/01/16 | 539 | 544 | 532 | 541 | 1,451,000 |
2015/01/15 | 544 | 552 | 538 | 552 | 1,771,000 |
2015/01/14 | 544 | 553 | 544 | 547 | 1,880,000 |
2015/01/13 | 546 | 553 | 542 | 553 | 881,000 |
2015/01/09 | 561 | 562 | 548 | 551 | 1,527,000 |
2015/01/08 | 555 | 560 | 552 | 556 | 1,254,000 |
2015/01/07 | 540 | 551 | 539 | 548 | 1,102,000 |
2015/01/06 | 545 | 555 | 541 | 546 | 2,034,000 |
2015/01/05 | 547 | 552 | 542 | 552 | 1,211,000 |