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 |
|---|---|---|---|---|---|
| 1991/12/30 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1991/12/27 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1991/12/25 | 2,300 | 2,300 | 2,280 | 2,280 | 3,000 |
| 1991/12/20 | 2,650 | 2,650 | 2,640 | 2,640 | 2,000 |
| 1991/12/18 | 2,910 | 2,910 | 2,900 | 2,900 | 2,000 |
| 1991/12/10 | 3,120 | 3,120 | 3,120 | 3,120 | 5,000 |
| 1991/12/06 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1991/12/03 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
| 1991/12/02 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1991/11/29 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1991/11/22 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 |
| 1991/11/21 | 3,520 | 3,520 | 3,520 | 3,520 | 6,000 |
| 1991/11/19 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1991/11/07 | 4,400 | 4,400 | 4,250 | 4,250 | 2,000 |
| 1991/11/01 | 4,400 | 4,400 | 4,400 | 4,400 | 1,000 |
| 1991/10/31 | 4,300 | 4,400 | 4,300 | 4,400 | 3,000 |
| 1991/10/30 | 4,270 | 4,270 | 4,270 | 4,270 | 2,000 |
| 1991/10/25 | 0 | 4,550 | 4,500 | 4,500 | 2,000 |
| 1991/10/24 | 0 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1991/10/23 | 0 | 4,500 | 4,400 | 4,400 | 5,000 |
| 1991/10/18 | 0 | 4,460 | 4,460 | 4,460 | 1,000 |
| 1991/10/17 | 0 | 4,470 | 4,460 | 4,470 | 2,000 |
| 1991/10/16 | 0 | 4,440 | 4,440 | 4,440 | 1,000 |
| 1991/10/09 | 0 | 4,500 | 4,400 | 4,400 | 7,000 |
| 1991/10/07 | 0 | 4,500 | 4,500 | 4,500 | 2,000 |
| 1991/10/03 | 0 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1991/10/02 | 0 | 4,500 | 4,400 | 4,400 | 2,000 |
| 1991/09/30 | 0 | 4,640 | 4,640 | 4,640 | 1,000 |
| 1991/09/27 | 0 | 4,650 | 4,600 | 4,640 | 4,000 |
| 1991/09/26 | 0 | 4,550 | 4,450 | 4,500 | 39,000 |
| 1991/09/25 | 0 | 4,380 | 4,330 | 4,330 | 5,000 |
| 1991/09/24 | 0 | 3,910 | 3,750 | 3,900 | 14,000 |
| 1991/09/20 | 0 | 3,900 | 3,800 | 3,800 | 4,000 |
| 1991/09/18 | 0 | 4,000 | 4,000 | 4,000 | 9,000 |
| 1991/09/17 | 0 | 4,050 | 4,000 | 4,000 | 3,000 |
| 1991/09/12 | 0 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1991/09/11 | 0 | 4,010 | 4,010 | 4,010 | 2,000 |
| 1991/09/10 | 0 | 4,010 | 4,010 | 4,010 | 1,000 |
| 1991/09/06 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1991/09/05 | 0 | 4,110 | 4,000 | 4,000 | 5,000 |
| 1991/09/04 | 0 | 4,050 | 4,050 | 4,050 | 1,000 |
| 1991/09/03 | 0 | 4,200 | 4,200 | 4,200 | 1,000 |
| 1991/08/30 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1991/08/28 | 0 | 4,060 | 4,060 | 4,060 | 1,000 |
| 1991/08/26 | 0 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1991/08/23 | 0 | 4,100 | 4,100 | 4,100 | 6,000 |
| 1991/08/22 | 0 | 4,490 | 4,450 | 4,450 | 4,000 |
| 1991/08/21 | 0 | 4,250 | 4,100 | 4,250 | 3,000 |
| 1991/08/20 | 0 | 4,010 | 4,010 | 4,010 | 1,000 |
| 1991/08/19 | 0 | 4,300 | 4,300 | 4,300 | 1,000 |
| 1991/08/12 | 0 | 5,700 | 5,650 | 5,650 | 4,000 |
| 1991/08/09 | 0 | 5,700 | 5,650 | 5,700 | 3,000 |
| 1991/08/07 | 0 | 5,880 | 5,700 | 5,700 | 3,000 |
| 1991/08/06 | 0 | 5,950 | 5,600 | 5,890 | 25,000 |
| 1991/08/05 | 0 | 5,700 | 5,500 | 5,700 | 15,000 |
| 1991/08/02 | 0 | 5,500 | 5,500 | 5,500 | 3,000 |
| 1991/08/01 | 0 | 5,500 | 5,450 | 5,450 | 4,000 |
| 1991/07/31 | 0 | 5,500 | 5,500 | 5,500 | 3,000 |
| 1991/07/30 | 0 | 5,500 | 5,500 | 5,500 | 3,000 |
| 1991/07/25 | 0 | 5,750 | 5,500 | 5,500 | 2,000 |
| 1991/07/22 | 0 | 5,500 | 5,500 | 5,500 | 1,000 |
| 1991/07/19 | 0 | 5,630 | 5,600 | 5,600 | 4,000 |
| 1991/07/18 | 0 | 5,620 | 5,620 | 5,620 | 1,000 |
| 1991/07/16 | 0 | 5,610 | 5,610 | 5,610 | 1,000 |
| 1991/07/12 | 0 | 5,600 | 5,600 | 5,600 | 1,000 |
| 1991/07/11 | 0 | 5,500 | 5,500 | 5,500 | 1,000 |
| 1991/07/09 | 0 | 5,600 | 5,600 | 5,600 | 2,000 |
| 1991/07/08 | 0 | 5,700 | 5,700 | 5,700 | 1,000 |
| 1991/07/04 | 0 | 5,200 | 5,200 | 5,200 | 1,000 |
| 1991/07/03 | 0 | 5,580 | 5,580 | 5,580 | 4,000 |
| 1991/06/28 | 0 | 5,810 | 5,800 | 5,800 | 9,000 |
| 1991/06/27 | 0 | 6,140 | 6,000 | 6,000 | 5,000 |
| 1991/06/26 | 0 | 6,100 | 5,900 | 6,000 | 10,000 |
| 1991/06/25 | 0 | 5,850 | 5,820 | 5,820 | 3,000 |
| 1991/06/24 | 0 | 5,960 | 5,560 | 5,860 | 3,000 |
| 1991/06/21 | 0 | 5,960 | 5,960 | 5,960 | 1,000 |
| 1991/06/20 | 0 | 6,090 | 6,000 | 6,090 | 6,000 |
| 1991/06/19 | 0 | 6,050 | 6,000 | 6,050 | 3,000 |
| 1991/06/18 | 0 | 6,100 | 5,950 | 6,000 | 5,000 |
| 1991/06/17 | 0 | 5,950 | 5,750 | 5,950 | 4,000 |
| 1991/06/14 | 0 | 6,140 | 6,000 | 6,000 | 3,000 |
| 1991/06/13 | 0 | 6,150 | 5,990 | 6,150 | 12,000 |
| 1991/06/12 | 0 | 6,200 | 6,000 | 6,000 | 9,000 |
| 1991/06/11 | 0 | 6,100 | 6,100 | 6,100 | 1,000 |
| 1991/06/10 | 0 | 6,300 | 6,300 | 6,300 | 3,000 |
| 1991/06/07 | 0 | 6,300 | 6,200 | 6,300 | 4,000 |
| 1991/06/06 | 0 | 6,310 | 6,200 | 6,300 | 4,000 |
| 1991/06/05 | 0 | 6,300 | 6,020 | 6,300 | 6,000 |
| 1991/06/04 | 0 | 6,020 | 6,000 | 6,020 | 5,000 |
| 1991/06/03 | 0 | 6,020 | 6,020 | 6,020 | 1,000 |
| 1991/05/31 | 0 | 6,020 | 6,020 | 6,020 | 3,000 |
| 1991/05/30 | 0 | 6,100 | 6,000 | 6,000 | 6,000 |
| 1991/05/29 | 0 | 6,100 | 5,910 | 6,100 | 9,000 |
| 1991/05/28 | 0 | 6,010 | 6,000 | 6,010 | 4,000 |
| 1991/05/27 | 0 | 6,070 | 6,070 | 6,070 | 2,000 |
| 1991/05/24 | 0 | 6,100 | 6,000 | 6,100 | 8,000 |
| 1991/05/23 | 0 | 6,200 | 6,010 | 6,010 | 4,000 |
| 1991/05/22 | 0 | 6,010 | 6,010 | 6,010 | 1,000 |
| 1991/05/21 | 0 | 6,110 | 6,000 | 6,100 | 8,000 |
| 1991/05/20 | 0 | 6,350 | 6,330 | 6,350 | 2,000 |
| 1991/05/17 | 0 | 6,300 | 6,300 | 6,300 | 5,000 |
| 1991/05/16 | 0 | 6,400 | 6,200 | 6,300 | 8,000 |
| 1991/05/15 | 0 | 6,400 | 6,300 | 6,300 | 7,000 |
| 1991/05/14 | 0 | 6,420 | 6,360 | 6,360 | 15,000 |
| 1991/05/13 | 0 | 6,560 | 6,460 | 6,460 | 11,000 |
| 1991/05/10 | 0 | 6,800 | 6,600 | 6,600 | 16,000 |
| 1991/05/09 | 0 | 6,900 | 6,700 | 6,700 | 40,000 |
| 1991/05/08 | 0 | 6,970 | 6,850 | 6,900 | 42,000 |
| 1991/05/07 | 0 | 7,100 | 6,910 | 7,000 | 87,000 |
| 1991/05/02 | 0 | 7,020 | 6,600 | 7,000 | 136,000 |
| 1991/05/01 | 0 | 6,700 | 6,600 | 6,600 | 51,000 |
| 1991/04/30 | 0 | 6,710 | 6,660 | 6,660 | 33,000 |
| 1991/04/26 | 0 | 6,750 | 6,600 | 6,720 | 54,000 |
| 1991/04/25 | 0 | 6,600 | 6,560 | 6,590 | 25,000 |
| 1991/04/24 | 0 | 6,710 | 6,590 | 6,590 | 8,000 |
| 1991/04/23 | 0 | 6,650 | 6,650 | 6,650 | 5,000 |
| 1991/04/22 | 0 | 6,900 | 6,750 | 6,900 | 18,000 |
| 1991/04/19 | 0 | 6,900 | 6,510 | 6,900 | 165,000 |
| 1991/04/18 | 0 | 6,680 | 6,600 | 6,600 | 10,000 |
| 1991/04/17 | 0 | 6,870 | 6,710 | 6,710 | 11,000 |
| 1991/04/16 | 0 | 7,050 | 6,810 | 6,890 | 192,000 |
| 1991/04/15 | 0 | 7,200 | 6,990 | 7,000 | 41,000 |
| 1991/04/12 | 0 | 7,000 | 6,600 | 6,900 | 161,000 |
| 1991/04/11 | 0 | 6,700 | 5,990 | 6,500 | 100,000 |
| 1991/04/10 | 0 | 6,000 | 5,800 | 6,000 | 4,000 |
| 1991/04/09 | 0 | 5,950 | 5,950 | 5,950 | 1,000 |
| 1991/04/08 | 0 | 6,050 | 5,950 | 5,950 | 11,000 |
| 1991/04/05 | 0 | 6,100 | 5,900 | 5,990 | 9,000 |
| 1991/04/04 | 0 | 5,990 | 5,700 | 5,900 | 13,000 |
| 1991/04/03 | 0 | 5,500 | 5,400 | 5,500 | 12,000 |
| 1991/04/02 | 0 | 5,650 | 5,500 | 5,500 | 5,000 |
| 1991/04/01 | 0 | 5,900 | 5,700 | 5,700 | 26,000 |
| 1991/03/29 | 0 | 6,050 | 5,550 | 5,850 | 41,000 |
| 1991/03/28 | 0 | 5,550 | 5,190 | 5,550 | 15,000 |
| 1991/03/27 | 0 | 5,190 | 4,800 | 5,190 | 23,000 |
| 1991/03/26 | 0 | 4,800 | 4,800 | 4,800 | 2,000 |
| 1991/03/25 | 0 | 4,800 | 4,800 | 4,800 | 2,000 |
| 1991/03/22 | 0 | 4,890 | 4,890 | 4,890 | 3,000 |
| 1991/03/20 | 0 | 4,950 | 4,790 | 4,940 | 16,000 |
| 1991/03/19 | 0 | 4,820 | 4,700 | 4,800 | 18,000 |
| 1991/03/18 | 0 | 4,800 | 4,750 | 4,780 | 23,000 |
| 1991/03/15 | 0 | 4,790 | 4,510 | 4,790 | 124,000 |
| 1991/03/14 | 0 | 4,560 | 4,550 | 4,560 | 14,000 |
| 1991/03/13 | 0 | 4,600 | 4,550 | 4,550 | 48,000 |
| 1991/03/12 | 0 | 4,600 | 4,550 | 4,600 | 192,000 |
| 1991/03/11 | 0 | 4,700 | 4,550 | 4,550 | 20,000 |
| 1991/03/08 | 0 | 4,600 | 4,600 | 4,600 | 2,000 |
| 1991/03/07 | 0 | 4,750 | 4,750 | 4,750 | 1,000 |
| 1991/03/06 | 0 | 4,800 | 4,680 | 4,750 | 13,000 |
| 1991/03/04 | 0 | 4,550 | 4,500 | 4,500 | 10,000 |
| 1991/03/01 | 0 | 4,550 | 4,550 | 4,550 | 3,000 |
| 1991/02/28 | 0 | 4,550 | 4,550 | 4,550 | 2,000 |
| 1991/02/27 | 0 | 4,580 | 4,510 | 4,580 | 3,000 |
| 1991/02/26 | 0 | 4,600 | 4,600 | 4,600 | 3,000 |
| 1991/02/25 | 0 | 4,600 | 4,600 | 4,600 | 1,000 |
| 1991/02/21 | 0 | 4,510 | 4,500 | 4,510 | 2,000 |
| 1991/02/19 | 0 | 4,800 | 4,800 | 4,800 | 6,000 |
| 1991/02/18 | 0 | 4,830 | 4,800 | 4,830 | 6,000 |
| 1991/02/15 | 0 | 4,800 | 4,330 | 4,330 | 7,000 |
| 1991/02/14 | 0 | 4,850 | 4,750 | 4,750 | 9,000 |
| 1991/02/13 | 0 | 4,650 | 4,250 | 4,650 | 18,000 |
| 1991/02/12 | 0 | 4,250 | 4,060 | 4,150 | 11,000 |
| 1991/02/08 | 0 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1991/02/07 | 0 | 4,000 | 3,940 | 4,000 | 7,000 |
| 1991/02/06 | 0 | 3,950 | 3,900 | 3,910 | 3,000 |
| 1991/02/05 | 0 | 3,890 | 3,890 | 3,890 | 2,000 |
| 1991/01/31 | 0 | 3,990 | 3,990 | 3,990 | 1,000 |
| 1991/01/30 | 0 | 3,990 | 3,990 | 3,990 | 2,000 |
| 1991/01/29 | 0 | 3,990 | 3,990 | 3,990 | 6,000 |
| 1991/01/28 | 0 | 3,990 | 3,990 | 3,990 | 4,000 |
| 1991/01/24 | 0 | 3,990 | 3,990 | 3,990 | 3,000 |
| 1991/01/23 | 0 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1991/01/22 | 0 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1991/01/21 | 0 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1991/01/17 | 0 | 4,200 | 4,000 | 4,200 | 9,000 |
| 1991/01/16 | 0 | 4,100 | 4,050 | 4,050 | 4,000 |
| 1991/01/11 | 0 | 4,220 | 4,000 | 4,220 | 4,000 |
| 1991/01/10 | 0 | 4,100 | 4,000 | 4,000 | 202,000 |
| 1991/01/09 | 0 | 4,000 | 4,000 | 4,000 | 3,000 |
| 1991/01/08 | 0 | 4,100 | 4,000 | 4,000 | 202,000 |
| 1991/01/07 | 0 | 4,240 | 4,240 | 4,240 | 2,000 |
| 1991/01/04 | 0 | 4,250 | 4,200 | 4,250 | 2,000 |