ニレコ(6863)の株価時系列情報
ニレコ(6863)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 |
|---|---|---|---|---|---|
| 1990/12/28 | 0 | 4,280 | 4,280 | 4,280 | 1,000 |
| 1990/12/27 | 0 | 4,290 | 4,200 | 4,290 | 2,000 |
| 1990/12/26 | 0 | 4,280 | 4,180 | 4,280 | 2,000 |
| 1990/12/25 | 0 | 4,280 | 4,000 | 4,280 | 3,000 |
| 1990/12/21 | 0 | 4,290 | 4,290 | 4,290 | 1,000 |
| 1990/12/20 | 0 | 4,400 | 4,300 | 4,400 | 7,000 |
| 1990/12/19 | 0 | 4,400 | 4,340 | 4,400 | 15,000 |
| 1990/12/18 | 0 | 4,440 | 4,440 | 4,440 | 1,000 |
| 1990/12/17 | 0 | 4,450 | 4,450 | 4,450 | 1,000 |
| 1990/12/14 | 0 | 4,500 | 4,400 | 4,500 | 4,000 |
| 1990/12/13 | 0 | 4,450 | 4,450 | 4,450 | 1,000 |
| 1990/12/12 | 0 | 4,400 | 4,300 | 4,400 | 2,000 |
| 1990/12/11 | 0 | 4,400 | 4,400 | 4,400 | 3,000 |
| 1990/12/10 | 0 | 4,400 | 4,400 | 4,400 | 2,000 |
| 1990/12/07 | 0 | 4,400 | 4,320 | 4,400 | 5,000 |
| 1990/12/06 | 0 | 4,340 | 4,200 | 4,300 | 11,000 |
| 1990/12/05 | 0 | 4,300 | 4,300 | 4,300 | 3,000 |
| 1990/12/04 | 0 | 4,350 | 4,340 | 4,350 | 4,000 |
| 1990/12/03 | 0 | 4,350 | 4,300 | 4,350 | 5,000 |
| 1990/11/30 | 0 | 4,400 | 4,050 | 4,400 | 6,000 |
| 1990/11/29 | 0 | 4,500 | 4,300 | 4,500 | 6,000 |
| 1990/11/28 | 0 | 4,500 | 4,400 | 4,500 | 4,000 |
| 1990/11/27 | 0 | 4,400 | 4,400 | 4,400 | 1,000 |
| 1990/11/26 | 0 | 4,400 | 4,400 | 4,400 | 1,000 |
| 1990/11/22 | 0 | 4,250 | 4,250 | 4,250 | 2,000 |
| 1990/11/21 | 0 | 4,350 | 4,100 | 4,300 | 6,000 |
| 1990/11/20 | 0 | 4,500 | 4,500 | 4,500 | 2,000 |
| 1990/11/19 | 0 | 4,500 | 4,150 | 4,500 | 13,000 |
| 1990/11/16 | 0 | 4,350 | 4,200 | 4,250 | 4,000 |
| 1990/11/09 | 0 | 4,500 | 4,500 | 4,500 | 2,000 |
| 1990/11/08 | 0 | 4,500 | 4,500 | 4,500 | 8,000 |
| 1990/11/07 | 0 | 4,600 | 4,500 | 4,500 | 10,000 |
| 1990/11/06 | 0 | 4,500 | 4,500 | 4,500 | 2,000 |
| 1990/11/02 | 0 | 4,600 | 4,600 | 4,600 | 1,000 |
| 1990/11/01 | 0 | 4,650 | 4,640 | 4,650 | 3,000 |
| 1990/10/31 | 0 | 4,700 | 4,650 | 4,650 | 6,000 |
| 1990/10/30 | 0 | 4,870 | 4,650 | 4,650 | 3,000 |
| 1990/10/26 | 0 | 4,900 | 4,700 | 4,800 | 4,000 |
| 1990/10/25 | 0 | 4,780 | 4,650 | 4,700 | 5,000 |
| 1990/10/24 | 0 | 4,880 | 4,550 | 4,880 | 5,000 |
| 1990/10/23 | 0 | 4,650 | 4,500 | 4,650 | 2,000 |
| 1990/10/22 | 0 | 4,220 | 4,210 | 4,210 | 2,000 |
| 1990/10/19 | 0 | 4,200 | 4,200 | 4,200 | 2,000 |
| 1990/10/17 | 0 | 4,200 | 4,200 | 4,200 | 2,000 |
| 1990/10/11 | 0 | 5,300 | 5,300 | 5,300 | 1,000 |
| 1990/10/09 | 0 | 5,500 | 5,500 | 5,500 | 1,000 |
| 1990/10/05 | 0 | 4,400 | 4,160 | 4,400 | 4,000 |
| 1990/10/04 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1990/10/02 | 0 | 3,800 | 3,800 | 3,800 | 4,000 |
| 1990/09/28 | 0 | 4,300 | 4,250 | 4,300 | 4,000 |
| 1990/09/27 | 0 | 4,500 | 4,380 | 4,400 | 3,000 |
| 1990/09/26 | 0 | 4,590 | 4,500 | 4,500 | 3,000 |
| 1990/09/25 | 0 | 4,800 | 4,800 | 4,800 | 1,000 |
| 1990/09/21 | 0 | 5,100 | 4,890 | 5,100 | 4,000 |
| 1990/09/20 | 0 | 4,950 | 4,610 | 4,950 | 2,000 |
| 1990/09/18 | 0 | 4,450 | 4,410 | 4,450 | 5,000 |
| 1990/09/17 | 0 | 4,400 | 4,400 | 4,400 | 1,000 |
| 1990/09/14 | 0 | 5,090 | 5,090 | 5,090 | 2,000 |
| 1990/09/13 | 0 | 5,120 | 5,100 | 5,100 | 3,000 |
| 1990/09/12 | 0 | 5,200 | 5,140 | 5,150 | 7,000 |
| 1990/09/11 | 0 | 5,160 | 5,160 | 5,160 | 5,000 |
| 1990/09/07 | 0 | 5,700 | 5,500 | 5,700 | 4,000 |
| 1990/09/06 | 0 | 5,500 | 5,500 | 5,500 | 1,000 |
| 1990/09/05 | 0 | 5,900 | 5,800 | 5,800 | 7,000 |
| 1990/09/04 | 0 | 6,050 | 5,900 | 6,000 | 5,000 |
| 1990/09/03 | 0 | 6,150 | 6,100 | 6,110 | 25,000 |
| 1990/08/31 | 0 | 6,150 | 6,000 | 6,100 | 6,000 |
| 1990/08/30 | 0 | 6,100 | 6,000 | 6,000 | 2,000 |
| 1990/08/29 | 0 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1990/08/28 | 0 | 6,100 | 6,100 | 6,100 | 3,000 |
| 1990/08/27 | 0 | 6,100 | 6,100 | 6,100 | 3,000 |
| 1990/08/23 | 0 | 6,390 | 6,080 | 6,290 | 13,000 |
| 1990/08/22 | 0 | 6,690 | 6,090 | 6,090 | 2,000 |
| 1990/08/20 | 0 | 6,900 | 6,700 | 6,900 | 5,000 |
| 1990/08/17 | 0 | 6,990 | 6,700 | 6,990 | 5,000 |
| 1990/08/16 | 0 | 7,000 | 6,700 | 7,000 | 11,000 |
| 1990/08/15 | 0 | 6,900 | 6,900 | 6,900 | 3,000 |
| 1990/08/14 | 0 | 6,900 | 6,850 | 6,900 | 5,000 |
| 1990/08/13 | 0 | 6,860 | 6,860 | 6,860 | 1,000 |
| 1990/08/10 | 0 | 6,950 | 6,900 | 6,950 | 8,000 |
| 1990/08/09 | 0 | 7,000 | 6,950 | 6,950 | 13,000 |
| 1990/08/08 | 0 | 7,000 | 6,900 | 7,000 | 10,000 |
| 1990/08/07 | 0 | 7,000 | 6,850 | 7,000 | 4,000 |
| 1990/08/06 | 0 | 7,000 | 6,900 | 7,000 | 6,000 |
| 1990/08/03 | 0 | 7,300 | 7,080 | 7,300 | 8,000 |
| 1990/08/02 | 0 | 7,300 | 7,300 | 7,300 | 2,000 |
| 1990/08/01 | 0 | 7,100 | 7,000 | 7,100 | 4,000 |
| 1990/07/31 | 0 | 7,010 | 6,900 | 7,000 | 10,000 |
| 1990/07/30 | 0 | 7,000 | 7,000 | 7,000 | 6,000 |
| 1990/07/27 | 0 | 7,200 | 7,000 | 7,000 | 10,000 |
| 1990/07/26 | 0 | 7,340 | 7,200 | 7,200 | 8,000 |
| 1990/07/25 | 0 | 7,340 | 7,340 | 7,340 | 1,000 |
| 1990/07/24 | 0 | 7,340 | 7,340 | 7,340 | 1,000 |
| 1990/07/23 | 0 | 7,400 | 7,400 | 7,400 | 4,000 |
| 1990/07/20 | 0 | 7,500 | 7,410 | 7,450 | 8,000 |
| 1990/07/19 | 0 | 7,460 | 7,450 | 7,450 | 3,000 |
| 1990/07/18 | 0 | 7,450 | 7,200 | 7,450 | 7,000 |
| 1990/07/17 | 0 | 7,880 | 7,200 | 7,200 | 8,000 |
| 1990/07/16 | 0 | 7,950 | 7,950 | 7,950 | 13,000 |
| 1990/07/13 | 0 | 7,990 | 7,950 | 7,950 | 30,000 |
| 1990/07/12 | 0 | 8,000 | 7,800 | 7,900 | 28,000 |
| 1990/07/11 | 0 | 7,700 | 7,500 | 7,700 | 33,000 |
| 1990/07/10 | 0 | 7,760 | 7,500 | 7,500 | 17,000 |
| 1990/07/09 | 0 | 7,800 | 7,700 | 7,750 | 9,000 |
| 1990/07/06 | 0 | 8,100 | 7,800 | 7,800 | 10,000 |
| 1990/07/05 | 0 | 8,200 | 7,950 | 8,000 | 22,000 |
| 1990/07/04 | 0 | 8,040 | 7,950 | 7,950 | 12,000 |
| 1990/07/03 | 0 | 8,100 | 8,000 | 8,050 | 15,000 |
| 1990/07/02 | 0 | 8,450 | 8,000 | 8,010 | 34,000 |
| 1990/06/29 | 0 | 8,390 | 8,150 | 8,230 | 97,000 |
| 1990/06/28 | 0 | 8,150 | 7,800 | 8,100 | 44,000 |
| 1990/06/27 | 0 | 7,700 | 7,500 | 7,700 | 33,000 |
| 1990/06/26 | 0 | 7,440 | 7,200 | 7,400 | 31,000 |
| 1990/06/25 | 0 | 7,860 | 7,650 | 7,650 | 16,000 |
| 1990/06/22 | 0 | 7,980 | 7,610 | 7,900 | 24,000 |
| 1990/06/21 | 0 | 8,000 | 7,700 | 7,990 | 36,000 |
| 1990/06/20 | 0 | 8,000 | 7,500 | 8,000 | 102,000 |
| 1990/06/19 | 0 | 9,000 | 7,700 | 7,900 | 251,000 |
| 1990/06/18 | 0 | 8,400 | 8,400 | 8,400 | 274,000 |
| 1990/06/15 | 0 | 7,400 | 7,000 | 7,400 | 298,000 |
| 1990/06/14 | 0 | 6,400 | 5,900 | 6,400 | 72,000 |
| 1990/06/13 | 0 | 5,930 | 5,900 | 5,900 | 14,000 |
| 1990/06/12 | 0 | 5,930 | 5,900 | 5,900 | 5,000 |
| 1990/06/11 | 0 | 5,950 | 5,880 | 5,950 | 3,000 |
| 1990/06/08 | 0 | 6,000 | 5,890 | 5,900 | 14,000 |
| 1990/06/07 | 0 | 6,060 | 6,000 | 6,000 | 9,000 |
| 1990/06/06 | 0 | 6,150 | 6,000 | 6,100 | 32,000 |
| 1990/06/05 | 0 | 6,250 | 6,000 | 6,150 | 97,000 |
| 1990/06/04 | 0 | 5,990 | 5,820 | 5,990 | 38,000 |
| 1990/06/01 | 0 | 5,900 | 5,690 | 5,850 | 42,000 |
| 1990/05/31 | 0 | 5,650 | 5,400 | 5,650 | 2,000 |
| 1990/05/30 | 0 | 5,700 | 5,400 | 5,700 | 5,000 |
| 1990/05/29 | 0 | 5,700 | 5,700 | 5,700 | 5,000 |
| 1990/05/25 | 0 | 5,790 | 5,690 | 5,790 | 11,000 |
| 1990/05/24 | 0 | 5,890 | 5,700 | 5,840 | 29,000 |
| 1990/05/23 | 0 | 5,900 | 5,650 | 5,900 | 55,000 |
| 1990/05/22 | 0 | 5,650 | 5,600 | 5,650 | 8,000 |
| 1990/05/21 | 0 | 5,670 | 5,670 | 5,670 | 4,000 |
| 1990/05/18 | 0 | 5,670 | 5,550 | 5,600 | 17,000 |
| 1990/05/17 | 0 | 5,630 | 5,500 | 5,630 | 8,000 |
| 1990/05/16 | 0 | 5,680 | 5,650 | 5,670 | 12,000 |
| 1990/05/15 | 0 | 5,700 | 5,690 | 5,690 | 2,000 |
| 1990/05/14 | 0 | 5,750 | 5,700 | 5,720 | 38,000 |
| 1990/05/11 | 0 | 5,760 | 5,420 | 5,700 | 50,000 |
| 1990/05/10 | 0 | 5,400 | 5,350 | 5,400 | 8,000 |
| 1990/05/09 | 0 | 5,350 | 5,350 | 5,350 | 3,000 |
| 1990/05/08 | 0 | 5,400 | 5,400 | 5,400 | 1,000 |
| 1990/05/07 | 0 | 5,490 | 5,350 | 5,470 | 12,000 |
| 1990/05/02 | 0 | 5,390 | 5,200 | 5,300 | 6,000 |
| 1990/05/01 | 0 | 5,400 | 5,200 | 5,400 | 11,000 |
| 1990/04/27 | 0 | 5,300 | 4,900 | 5,200 | 8,000 |
| 1990/04/25 | 0 | 5,200 | 5,100 | 5,200 | 2,000 |
| 1990/04/23 | 0 | 5,290 | 5,200 | 5,200 | 5,000 |
| 1990/04/20 | 0 | 5,450 | 5,200 | 5,450 | 4,000 |
| 1990/04/19 | 0 | 5,590 | 5,500 | 5,530 | 9,000 |
| 1990/04/18 | 0 | 5,600 | 5,420 | 5,600 | 20,000 |
| 1990/04/17 | 0 | 5,430 | 5,350 | 5,430 | 3,000 |
| 1990/04/13 | 0 | 5,100 | 4,950 | 5,100 | 14,000 |
| 1990/04/12 | 0 | 4,900 | 4,850 | 4,850 | 9,000 |
| 1990/04/11 | 0 | 4,900 | 4,900 | 4,900 | 1,000 |
| 1990/04/06 | 0 | 5,000 | 4,950 | 5,000 | 2,000 |
| 1990/04/05 | 0 | 4,700 | 4,650 | 4,700 | 6,000 |
| 1990/04/04 | 0 | 4,750 | 4,700 | 4,700 | 6,000 |
| 1990/04/03 | 0 | 4,800 | 4,710 | 4,800 | 4,000 |
| 1990/03/30 | 0 | 5,000 | 5,000 | 5,000 | 2,000 |
| 1990/03/27 | 0 | 4,700 | 4,700 | 4,700 | 1,000 |
| 1990/03/27 | 1 -> 1.10 分割 | ||||
| 1990/03/26 | 0 | 5,200 | 5,110 | 5,150 | 17,000 |
| 1990/03/23 | 0 | 5,200 | 5,150 | 5,150 | 8,000 |
| 1990/03/22 | 0 | 5,200 | 5,200 | 5,200 | 2,000 |
| 1990/03/20 | 0 | 5,500 | 5,500 | 5,500 | 2,000 |
| 1990/03/16 | 0 | 5,750 | 5,700 | 5,750 | 5,000 |
| 1990/03/15 | 0 | 5,800 | 5,650 | 5,800 | 4,000 |
| 1990/03/14 | 0 | 5,700 | 5,700 | 5,700 | 2,000 |
| 1990/03/13 | 0 | 5,880 | 5,700 | 5,700 | 8,000 |
| 1990/03/12 | 0 | 5,880 | 5,860 | 5,880 | 7,000 |
| 1990/03/09 | 0 | 5,880 | 5,880 | 5,880 | 1,000 |
| 1990/03/08 | 0 | 5,850 | 5,850 | 5,850 | 2,000 |
| 1990/03/07 | 0 | 5,820 | 5,820 | 5,820 | 1,000 |
| 1990/03/06 | 0 | 5,850 | 5,800 | 5,800 | 4,000 |
| 1990/03/05 | 0 | 5,790 | 5,740 | 5,790 | 3,000 |
| 1990/03/02 | 0 | 5,680 | 5,680 | 5,680 | 2,000 |
| 1990/03/01 | 0 | 5,800 | 5,600 | 5,600 | 5,000 |
| 1990/02/26 | 0 | 5,800 | 5,600 | 5,600 | 8,000 |
| 1990/02/23 | 0 | 5,980 | 5,900 | 5,900 | 8,000 |
| 1990/02/22 | 0 | 5,970 | 5,900 | 5,970 | 5,000 |
| 1990/02/21 | 0 | 5,970 | 5,960 | 5,970 | 20,000 |
| 1990/02/20 | 0 | 6,040 | 5,970 | 5,970 | 21,000 |
| 1990/02/19 | 0 | 6,050 | 6,000 | 6,010 | 14,000 |
| 1990/02/16 | 0 | 6,000 | 5,960 | 5,960 | 28,000 |
| 1990/02/15 | 0 | 6,000 | 5,960 | 6,000 | 10,000 |
| 1990/02/14 | 0 | 6,010 | 5,950 | 5,950 | 17,000 |
| 1990/02/13 | 0 | 6,050 | 5,950 | 5,950 | 35,000 |
| 1990/02/09 | 0 | 6,030 | 6,000 | 6,000 | 23,000 |
| 1990/02/08 | 0 | 6,040 | 5,990 | 6,040 | 37,000 |
| 1990/02/07 | 0 | 6,020 | 5,950 | 5,950 | 47,000 |
| 1990/02/06 | 0 | 6,070 | 6,000 | 6,000 | 37,000 |
| 1990/02/05 | 0 | 6,090 | 6,000 | 6,050 | 30,000 |
| 1990/02/02 | 0 | 5,990 | 5,810 | 5,980 | 10,000 |
| 1990/02/01 | 0 | 5,810 | 5,800 | 5,800 | 9,000 |
| 1990/01/31 | 0 | 5,800 | 5,600 | 5,700 | 8,000 |
| 1990/01/30 | 0 | 6,000 | 5,800 | 5,980 | 15,000 |
| 1990/01/29 | 0 | 6,130 | 5,800 | 5,900 | 16,000 |
| 1990/01/26 | 0 | 6,250 | 6,130 | 6,140 | 65,000 |
| 1990/01/25 | 0 | 6,450 | 6,400 | 6,400 | 81,000 |
| 1990/01/24 | 0 | 6,500 | 6,500 | 6,500 | 136,000 |
| 1990/01/23 | 0 | 6,200 | 5,880 | 6,200 | 98,000 |
| 1990/01/22 | 0 | 5,870 | 5,850 | 5,860 | 47,000 |
| 1990/01/19 | 0 | 5,890 | 5,830 | 5,860 | 31,000 |
| 1990/01/18 | 0 | 5,860 | 5,850 | 5,860 | 5,000 |
| 1990/01/17 | 0 | 5,900 | 5,850 | 5,850 | 51,000 |
| 1990/01/16 | 0 | 5,900 | 5,750 | 5,850 | 31,000 |
| 1990/01/12 | 0 | 5,700 | 5,670 | 5,700 | 37,000 |
| 1990/01/11 | 0 | 5,670 | 5,660 | 5,660 | 23,000 |
| 1990/01/10 | 0 | 5,690 | 5,650 | 5,660 | 25,000 |
| 1990/01/09 | 0 | 5,650 | 5,600 | 5,600 | 48,000 |
| 1990/01/08 | 0 | 5,650 | 5,650 | 5,650 | 21,000 |
| 1990/01/05 | 0 | 5,600 | 5,500 | 5,600 | 22,000 |
| 1990/01/04 | 0 | 5,450 | 5,450 | 5,450 | 9,000 |