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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,480 | 3,500 | 3,454 | 3,474 | 356,400 |
| 2023/12/28 | 3,485 | 3,530 | 3,472 | 3,478 | 274,400 |
| 2023/12/27 | 3,499 | 3,518 | 3,480 | 3,501 | 364,900 |
| 2023/12/26 | 3,478 | 3,478 | 3,441 | 3,471 | 263,100 |
| 2023/12/25 | 3,495 | 3,500 | 3,446 | 3,474 | 331,300 |
| 2023/12/22 | 3,448 | 3,458 | 3,418 | 3,440 | 273,300 |
| 2023/12/21 | 3,443 | 3,452 | 3,411 | 3,419 | 354,600 |
| 2023/12/20 | 3,463 | 3,495 | 3,453 | 3,466 | 570,600 |
| 2023/12/19 | 3,515 | 3,515 | 3,450 | 3,481 | 724,700 |
| 2023/12/18 | 3,476 | 3,521 | 3,463 | 3,489 | 540,600 |
| 2023/12/15 | 3,623 | 3,623 | 3,512 | 3,542 | 1,282,400 |
| 2023/12/14 | 3,595 | 3,676 | 3,560 | 3,671 | 908,000 |
| 2023/12/13 | 3,652 | 3,654 | 3,556 | 3,590 | 617,200 |
| 2023/12/12 | 3,665 | 3,716 | 3,634 | 3,657 | 1,292,400 |
| 2023/12/11 | 3,439 | 3,584 | 3,427 | 3,580 | 818,000 |
| 2023/12/08 | 3,550 | 3,599 | 3,492 | 3,502 | 2,327,600 |
| 2023/12/07 | 3,276 | 3,305 | 3,274 | 3,299 | 387,000 |
| 2023/12/06 | 3,259 | 3,315 | 3,254 | 3,308 | 306,400 |
| 2023/12/05 | 3,222 | 3,291 | 3,222 | 3,276 | 405,200 |
| 2023/12/04 | 3,216 | 3,240 | 3,207 | 3,235 | 264,500 |
| 2023/12/01 | 3,252 | 3,260 | 3,221 | 3,221 | 263,700 |
| 2023/11/30 | 3,202 | 3,236 | 3,196 | 3,224 | 414,000 |
| 2023/11/29 | 3,257 | 3,269 | 3,229 | 3,245 | 285,900 |
| 2023/11/28 | 3,239 | 3,257 | 3,224 | 3,248 | 415,700 |
| 2023/11/27 | 3,295 | 3,299 | 3,232 | 3,244 | 320,300 |
| 2023/11/24 | 3,300 | 3,300 | 3,251 | 3,273 | 348,300 |
| 2023/11/22 | 3,206 | 3,278 | 3,205 | 3,274 | 375,800 |
| 2023/11/21 | 3,199 | 3,216 | 3,181 | 3,204 | 439,900 |
| 2023/11/20 | 3,246 | 3,267 | 3,187 | 3,207 | 423,300 |
| 2023/11/17 | 3,232 | 3,269 | 3,223 | 3,268 | 373,500 |
| 2023/11/16 | 3,218 | 3,279 | 3,207 | 3,239 | 514,000 |
| 2023/11/15 | 3,253 | 3,278 | 3,228 | 3,244 | 514,600 |
| 2023/11/14 | 3,266 | 3,293 | 3,248 | 3,253 | 399,900 |
| 2023/11/13 | 3,264 | 3,304 | 3,240 | 3,242 | 547,700 |
| 2023/11/10 | 3,222 | 3,287 | 3,213 | 3,282 | 587,700 |
| 2023/11/09 | 3,168 | 3,208 | 3,151 | 3,198 | 439,400 |
| 2023/11/08 | 3,207 | 3,208 | 3,129 | 3,157 | 539,300 |
| 2023/11/07 | 3,239 | 3,281 | 3,209 | 3,211 | 504,200 |
| 2023/11/06 | 3,271 | 3,283 | 3,205 | 3,226 | 730,300 |
| 2023/11/02 | 3,250 | 3,282 | 3,220 | 3,242 | 973,000 |
| 2023/11/01 | 3,220 | 3,229 | 3,127 | 3,194 | 1,286,000 |
| 2023/10/31 | 3,169 | 3,269 | 3,167 | 3,268 | 574,100 |
| 2023/10/30 | 3,201 | 3,228 | 3,159 | 3,194 | 398,700 |
| 2023/10/27 | 3,169 | 3,227 | 3,169 | 3,210 | 425,900 |
| 2023/10/26 | 3,145 | 3,171 | 3,124 | 3,151 | 306,800 |
| 2023/10/25 | 3,210 | 3,210 | 3,151 | 3,154 | 466,500 |
| 2023/10/24 | 3,208 | 3,208 | 3,110 | 3,156 | 457,600 |
| 2023/10/23 | 3,214 | 3,236 | 3,192 | 3,219 | 254,400 |
| 2023/10/20 | 3,186 | 3,230 | 3,180 | 3,214 | 353,400 |
| 2023/10/19 | 3,144 | 3,211 | 3,141 | 3,198 | 324,900 |
| 2023/10/18 | 3,146 | 3,172 | 3,125 | 3,164 | 276,800 |
| 2023/10/17 | 3,197 | 3,206 | 3,162 | 3,169 | 256,500 |
| 2023/10/16 | 3,206 | 3,220 | 3,148 | 3,161 | 289,300 |
| 2023/10/13 | 3,239 | 3,239 | 3,196 | 3,217 | 425,900 |
| 2023/10/12 | 3,350 | 3,350 | 3,260 | 3,269 | 553,200 |
| 2023/10/11 | 3,315 | 3,356 | 3,303 | 3,334 | 503,900 |
| 2023/10/10 | 3,285 | 3,320 | 3,282 | 3,305 | 442,600 |
| 2023/10/06 | 3,217 | 3,282 | 3,212 | 3,231 | 427,200 |
| 2023/10/05 | 3,167 | 3,206 | 3,164 | 3,199 | 577,000 |
| 2023/10/04 | 3,216 | 3,253 | 3,151 | 3,160 | 584,900 |
| 2023/10/03 | 3,251 | 3,283 | 3,230 | 3,253 | 441,000 |
| 2023/10/02 | 3,317 | 3,346 | 3,250 | 3,251 | 462,900 |
| 2023/09/29 | 3,323 | 3,347 | 3,261 | 3,285 | 842,900 |
| 2023/09/28 | 3,374 | 3,388 | 3,317 | 3,339 | 489,900 |
| 2023/09/27 | 3,425 | 3,458 | 3,383 | 3,449 | 492,800 |
| 2023/09/26 | 3,411 | 3,457 | 3,411 | 3,412 | 597,000 |
| 2023/09/25 | 3,431 | 3,431 | 3,393 | 3,411 | 643,100 |
| 2023/09/22 | 3,450 | 3,455 | 3,417 | 3,434 | 315,800 |
| 2023/09/21 | 3,484 | 3,517 | 3,457 | 3,464 | 330,300 |
| 2023/09/20 | 3,564 | 3,574 | 3,484 | 3,493 | 462,800 |
| 2023/09/19 | 3,552 | 3,577 | 3,547 | 3,560 | 356,100 |
| 2023/09/15 | 3,576 | 3,584 | 3,542 | 3,549 | 400,800 |
| 2023/09/14 | 3,575 | 3,583 | 3,553 | 3,553 | 275,400 |
| 2023/09/13 | 3,590 | 3,590 | 3,545 | 3,558 | 486,800 |
| 2023/09/12 | 3,573 | 3,601 | 3,560 | 3,590 | 361,400 |
| 2023/09/11 | 3,550 | 3,566 | 3,526 | 3,547 | 360,400 |
| 2023/09/08 | 3,585 | 3,592 | 3,515 | 3,529 | 501,100 |
| 2023/09/07 | 3,550 | 3,587 | 3,542 | 3,573 | 384,500 |
| 2023/09/06 | 3,528 | 3,547 | 3,520 | 3,534 | 289,500 |
| 2023/09/05 | 3,529 | 3,549 | 3,498 | 3,521 | 369,100 |
| 2023/09/04 | 3,490 | 3,528 | 3,476 | 3,517 | 418,100 |
| 2023/09/01 | 3,458 | 3,502 | 3,456 | 3,493 | 469,100 |
| 2023/08/31 | 3,417 | 3,446 | 3,413 | 3,446 | 390,900 |
| 2023/08/30 | 3,404 | 3,436 | 3,404 | 3,421 | 407,500 |
| 2023/08/29 | 3,418 | 3,431 | 3,393 | 3,397 | 211,400 |
| 2023/08/28 | 3,414 | 3,417 | 3,384 | 3,409 | 272,200 |
| 2023/08/25 | 3,423 | 3,427 | 3,390 | 3,392 | 345,700 |
| 2023/08/24 | 3,395 | 3,444 | 3,389 | 3,437 | 314,100 |
| 2023/08/23 | 3,372 | 3,425 | 3,366 | 3,406 | 573,300 |
| 2023/08/22 | 3,340 | 3,380 | 3,320 | 3,372 | 336,300 |
| 2023/08/21 | 3,344 | 3,371 | 3,330 | 3,339 | 369,400 |
| 2023/08/18 | 3,359 | 3,371 | 3,313 | 3,333 | 364,800 |
| 2023/08/17 | 3,424 | 3,424 | 3,359 | 3,382 | 334,100 |
| 2023/08/16 | 3,355 | 3,433 | 3,350 | 3,425 | 397,500 |
| 2023/08/15 | 3,375 | 3,388 | 3,337 | 3,377 | 254,900 |
| 2023/08/14 | 3,395 | 3,425 | 3,354 | 3,366 | 244,200 |
| 2023/08/10 | 3,375 | 3,411 | 3,367 | 3,390 | 527,600 |
| 2023/08/09 | 3,394 | 3,402 | 3,346 | 3,360 | 494,800 |
| 2023/08/08 | 3,353 | 3,400 | 3,342 | 3,394 | 392,000 |
| 2023/08/07 | 3,308 | 3,325 | 3,276 | 3,311 | 325,700 |
| 2023/08/04 | 3,260 | 3,345 | 3,249 | 3,332 | 670,300 |
| 2023/08/03 | 3,268 | 3,291 | 3,224 | 3,238 | 602,600 |
| 2023/08/02 | 3,245 | 3,301 | 3,226 | 3,270 | 1,188,300 |
| 2023/08/01 | 3,252 | 3,283 | 3,243 | 3,281 | 486,500 |
| 2023/07/31 | 3,241 | 3,269 | 3,224 | 3,249 | 481,600 |
| 2023/07/28 | 3,208 | 3,241 | 3,182 | 3,217 | 559,500 |
| 2023/07/27 | 3,203 | 3,244 | 3,191 | 3,235 | 490,900 |
| 2023/07/26 | 3,196 | 3,228 | 3,193 | 3,213 | 470,300 |
| 2023/07/25 | 3,214 | 3,235 | 3,180 | 3,185 | 376,300 |
| 2023/07/24 | 3,207 | 3,232 | 3,206 | 3,213 | 389,100 |
| 2023/07/21 | 3,204 | 3,204 | 3,168 | 3,191 | 356,000 |
| 2023/07/20 | 3,205 | 3,228 | 3,170 | 3,186 | 443,200 |
| 2023/07/19 | 3,202 | 3,230 | 3,179 | 3,196 | 498,500 |
| 2023/07/18 | 3,175 | 3,185 | 3,149 | 3,173 | 382,700 |
| 2023/07/14 | 3,121 | 3,188 | 3,121 | 3,152 | 677,700 |
| 2023/07/13 | 3,101 | 3,139 | 3,099 | 3,111 | 400,500 |
| 2023/07/12 | 3,056 | 3,093 | 3,053 | 3,082 | 406,900 |
| 2023/07/11 | 3,049 | 3,059 | 3,032 | 3,034 | 267,200 |
| 2023/07/10 | 3,055 | 3,080 | 3,033 | 3,046 | 425,500 |
| 2023/07/07 | 3,064 | 3,078 | 3,036 | 3,052 | 357,100 |
| 2023/07/06 | 3,085 | 3,095 | 3,050 | 3,074 | 339,300 |
| 2023/07/05 | 3,056 | 3,088 | 3,054 | 3,073 | 254,300 |
| 2023/07/04 | 3,083 | 3,092 | 3,067 | 3,073 | 216,500 |
| 2023/07/03 | 3,081 | 3,116 | 3,081 | 3,092 | 227,600 |
| 2023/06/30 | 3,063 | 3,088 | 3,052 | 3,081 | 318,500 |
| 2023/06/29 | 3,145 | 3,146 | 3,070 | 3,078 | 483,400 |
| 2023/06/28 | 3,123 | 3,165 | 3,121 | 3,154 | 338,800 |
| 2023/06/27 | 3,141 | 3,147 | 3,100 | 3,124 | 378,800 |
| 2023/06/26 | 3,155 | 3,160 | 3,117 | 3,126 | 384,800 |
| 2023/06/23 | 3,162 | 3,172 | 3,136 | 3,147 | 396,200 |
| 2023/06/22 | 3,150 | 3,171 | 3,138 | 3,159 | 375,400 |
| 2023/06/21 | 3,114 | 3,150 | 3,114 | 3,130 | 376,000 |
| 2023/06/20 | 3,116 | 3,125 | 3,087 | 3,104 | 412,900 |
| 2023/06/19 | 3,150 | 3,160 | 3,088 | 3,106 | 465,800 |
| 2023/06/16 | 3,101 | 3,131 | 3,087 | 3,121 | 789,400 |
| 2023/06/15 | 3,098 | 3,146 | 3,097 | 3,118 | 397,600 |
| 2023/06/14 | 3,099 | 3,124 | 3,090 | 3,111 | 461,600 |
| 2023/06/13 | 3,075 | 3,087 | 3,052 | 3,078 | 366,900 |
| 2023/06/12 | 3,085 | 3,092 | 3,065 | 3,076 | 283,200 |
| 2023/06/09 | 3,078 | 3,089 | 3,058 | 3,075 | 588,200 |
| 2023/06/08 | 3,057 | 3,073 | 3,040 | 3,056 | 407,400 |
| 2023/06/07 | 3,103 | 3,111 | 3,046 | 3,060 | 535,800 |
| 2023/06/06 | 3,066 | 3,113 | 3,062 | 3,107 | 331,900 |
| 2023/06/05 | 3,054 | 3,082 | 3,047 | 3,068 | 441,800 |
| 2023/06/02 | 3,025 | 3,055 | 3,015 | 3,040 | 344,200 |
| 2023/06/01 | 2,991 | 3,025 | 2,976 | 2,999 | 375,700 |
| 2023/05/31 | 2,976 | 2,994 | 2,968 | 2,986 | 566,000 |
| 2023/05/30 | 3,010 | 3,035 | 3,000 | 3,005 | 258,100 |
| 2023/05/29 | 3,045 | 3,050 | 2,995 | 3,005 | 518,600 |
| 2023/05/26 | 3,040 | 3,055 | 3,020 | 3,040 | 281,800 |
| 2023/05/25 | 3,025 | 3,050 | 3,010 | 3,030 | 330,400 |
| 2023/05/24 | 3,065 | 3,075 | 3,030 | 3,050 | 285,300 |
| 2023/05/23 | 3,110 | 3,120 | 3,050 | 3,070 | 451,300 |
| 2023/05/22 | 3,055 | 3,130 | 3,045 | 3,120 | 474,400 |
| 2023/05/19 | 3,050 | 3,075 | 3,025 | 3,055 | 378,800 |
| 2023/05/18 | 3,100 | 3,100 | 3,030 | 3,040 | 613,500 |
| 2023/05/17 | 3,075 | 3,115 | 3,065 | 3,105 | 727,200 |
| 2023/05/16 | 3,075 | 3,095 | 3,035 | 3,055 | 473,700 |
| 2023/05/15 | 3,060 | 3,085 | 3,050 | 3,075 | 513,700 |
| 2023/05/12 | 3,005 | 3,065 | 2,976 | 3,040 | 915,500 |
| 2023/05/11 | 3,000 | 3,015 | 2,957 | 2,975 | 905,400 |
| 2023/05/10 | 3,065 | 3,135 | 2,975 | 3,010 | 2,146,800 |
| 2023/05/09 | 2,786 | 2,844 | 2,786 | 2,841 | 585,500 |
| 2023/05/08 | 2,777 | 2,814 | 2,768 | 2,794 | 342,900 |
| 2023/05/02 | 2,830 | 2,830 | 2,772 | 2,790 | 348,100 |
| 2023/05/01 | 2,798 | 2,827 | 2,789 | 2,825 | 464,000 |
| 2023/04/28 | 2,771 | 2,801 | 2,768 | 2,794 | 507,900 |
| 2023/04/27 | 2,745 | 2,749 | 2,694 | 2,748 | 490,000 |
| 2023/04/26 | 2,761 | 2,783 | 2,747 | 2,760 | 772,600 |
| 2023/04/25 | 2,736 | 2,748 | 2,726 | 2,731 | 291,300 |
| 2023/04/24 | 2,736 | 2,738 | 2,707 | 2,725 | 339,500 |
| 2023/04/21 | 2,753 | 2,753 | 2,719 | 2,722 | 340,100 |
| 2023/04/20 | 2,750 | 2,766 | 2,731 | 2,735 | 500,000 |
| 2023/04/19 | 2,727 | 2,733 | 2,705 | 2,725 | 566,000 |
| 2023/04/18 | 2,695 | 2,728 | 2,681 | 2,725 | 519,000 |
| 2023/04/17 | 2,667 | 2,690 | 2,658 | 2,683 | 270,500 |
| 2023/04/14 | 2,648 | 2,675 | 2,634 | 2,672 | 420,700 |
| 2023/04/13 | 2,651 | 2,653 | 2,633 | 2,651 | 298,800 |
| 2023/04/12 | 2,650 | 2,665 | 2,642 | 2,652 | 250,300 |
| 2023/04/11 | 2,653 | 2,669 | 2,643 | 2,645 | 385,400 |
| 2023/04/10 | 2,674 | 2,681 | 2,640 | 2,650 | 286,200 |
| 2023/04/07 | 2,721 | 2,721 | 2,664 | 2,665 | 432,300 |
| 2023/04/06 | 2,685 | 2,719 | 2,662 | 2,711 | 639,600 |
| 2023/04/05 | 2,701 | 2,701 | 2,655 | 2,659 | 435,300 |
| 2023/04/04 | 2,711 | 2,717 | 2,690 | 2,704 | 412,300 |
| 2023/04/03 | 2,688 | 2,717 | 2,674 | 2,711 | 361,200 |
| 2023/03/31 | 2,710 | 2,710 | 2,676 | 2,684 | 628,500 |
| 2023/03/30 | 2,689 | 2,712 | 2,670 | 2,710 | 343,900 |
| 2023/03/29 | 2,700 | 2,732 | 2,688 | 2,729 | 412,200 |
| 2023/03/28 | 2,700 | 2,711 | 2,693 | 2,700 | 251,300 |
| 2023/03/27 | 2,720 | 2,725 | 2,701 | 2,708 | 257,200 |
| 2023/03/24 | 2,705 | 2,719 | 2,684 | 2,698 | 239,200 |
| 2023/03/23 | 2,699 | 2,704 | 2,684 | 2,700 | 195,500 |
| 2023/03/22 | 2,694 | 2,702 | 2,668 | 2,695 | 329,600 |
| 2023/03/20 | 2,694 | 2,718 | 2,678 | 2,694 | 367,000 |
| 2023/03/17 | 2,703 | 2,726 | 2,693 | 2,699 | 495,800 |
| 2023/03/16 | 2,683 | 2,745 | 2,669 | 2,740 | 788,600 |
| 2023/03/15 | 2,672 | 2,687 | 2,663 | 2,675 | 220,000 |
| 2023/03/14 | 2,676 | 2,679 | 2,645 | 2,672 | 416,400 |
| 2023/03/13 | 2,711 | 2,718 | 2,686 | 2,705 | 308,900 |
| 2023/03/10 | 2,720 | 2,722 | 2,700 | 2,719 | 556,600 |
| 2023/03/09 | 2,700 | 2,725 | 2,695 | 2,715 | 334,700 |
| 2023/03/08 | 2,700 | 2,708 | 2,681 | 2,690 | 295,500 |
| 2023/03/07 | 2,687 | 2,715 | 2,687 | 2,692 | 338,800 |
| 2023/03/06 | 2,685 | 2,709 | 2,682 | 2,686 | 350,200 |
| 2023/03/03 | 2,674 | 2,688 | 2,663 | 2,683 | 334,900 |
| 2023/03/02 | 2,674 | 2,676 | 2,652 | 2,664 | 348,200 |
| 2023/03/01 | 2,681 | 2,690 | 2,665 | 2,665 | 286,600 |
| 2023/02/28 | 2,701 | 2,711 | 2,688 | 2,688 | 499,500 |
| 2023/02/27 | 2,690 | 2,718 | 2,678 | 2,716 | 470,500 |
| 2023/02/24 | 2,653 | 2,677 | 2,641 | 2,677 | 287,100 |
| 2023/02/22 | 2,686 | 2,688 | 2,641 | 2,647 | 428,200 |
| 2023/02/21 | 2,704 | 2,719 | 2,675 | 2,679 | 398,300 |
| 2023/02/20 | 2,706 | 2,740 | 2,699 | 2,720 | 575,800 |
| 2023/02/17 | 2,679 | 2,688 | 2,663 | 2,678 | 1,003,000 |
| 2023/02/16 | 2,684 | 2,704 | 2,662 | 2,681 | 822,700 |
| 2023/02/15 | 2,704 | 2,723 | 2,694 | 2,700 | 543,300 |
| 2023/02/14 | 2,745 | 2,754 | 2,704 | 2,732 | 795,600 |
| 2023/02/13 | 2,740 | 2,756 | 2,721 | 2,742 | 502,400 |
| 2023/02/10 | 2,756 | 2,767 | 2,732 | 2,750 | 856,200 |
| 2023/02/09 | 2,768 | 2,782 | 2,713 | 2,728 | 988,800 |
| 2023/02/08 | 2,702 | 2,790 | 2,698 | 2,785 | 1,121,500 |
| 2023/02/07 | 2,635 | 2,641 | 2,614 | 2,623 | 575,300 |
| 2023/02/06 | 2,614 | 2,632 | 2,602 | 2,629 | 484,400 |
| 2023/02/03 | 2,604 | 2,627 | 2,599 | 2,602 | 502,600 |
| 2023/02/02 | 2,690 | 2,695 | 2,613 | 2,622 | 638,100 |
| 2023/02/01 | 2,724 | 2,744 | 2,687 | 2,689 | 607,400 |
| 2023/01/31 | 2,704 | 2,719 | 2,693 | 2,719 | 440,200 |
| 2023/01/30 | 2,671 | 2,687 | 2,661 | 2,685 | 322,800 |
| 2023/01/27 | 2,686 | 2,692 | 2,677 | 2,678 | 212,300 |
| 2023/01/26 | 2,693 | 2,702 | 2,680 | 2,691 | 358,500 |
| 2023/01/25 | 2,676 | 2,701 | 2,675 | 2,685 | 419,200 |
| 2023/01/24 | 2,697 | 2,699 | 2,670 | 2,670 | 508,900 |
| 2023/01/23 | 2,689 | 2,701 | 2,669 | 2,686 | 432,500 |
| 2023/01/20 | 2,683 | 2,707 | 2,670 | 2,682 | 809,600 |
| 2023/01/19 | 2,692 | 2,699 | 2,677 | 2,680 | 398,600 |
| 2023/01/18 | 2,684 | 2,724 | 2,674 | 2,692 | 513,700 |
| 2023/01/17 | 2,705 | 2,708 | 2,671 | 2,689 | 393,200 |
| 2023/01/16 | 2,668 | 2,734 | 2,668 | 2,708 | 922,400 |
| 2023/01/13 | 2,653 | 2,693 | 2,641 | 2,684 | 1,156,600 |
| 2023/01/12 | 2,679 | 2,689 | 2,645 | 2,670 | 1,098,800 |
| 2023/01/11 | 2,702 | 2,732 | 2,692 | 2,693 | 682,600 |
| 2023/01/10 | 2,731 | 2,760 | 2,690 | 2,700 | 737,300 |
| 2023/01/06 | 2,782 | 2,789 | 2,739 | 2,755 | 636,900 |
| 2023/01/05 | 2,829 | 2,829 | 2,775 | 2,788 | 436,900 |
| 2023/01/04 | 2,850 | 2,864 | 2,832 | 2,838 | 517,100 |