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 |
|---|---|---|---|---|---|
| 2003/12/25 | 498 | 498 | 475 | 475 | 7,000 |
| 2003/12/22 | 475 | 475 | 475 | 475 | 3,000 |
| 2003/12/15 | 498 | 498 | 495 | 495 | 3,000 |
| 2003/12/12 | 475 | 475 | 475 | 475 | 9,000 |
| 2003/12/10 | 476 | 476 | 476 | 476 | 1,000 |
| 2003/12/08 | 498 | 498 | 498 | 498 | 5,000 |
| 2003/12/05 | 487 | 488 | 487 | 488 | 3,000 |
| 2003/12/02 | 476 | 480 | 475 | 476 | 6,000 |
| 2003/12/01 | 475 | 477 | 475 | 475 | 6,000 |
| 2003/11/25 | 485 | 485 | 485 | 485 | 1,000 |
| 2003/11/21 | 475 | 475 | 470 | 474 | 5,000 |
| 2003/11/20 | 475 | 475 | 475 | 475 | 2,000 |
| 2003/11/19 | 470 | 470 | 470 | 470 | 3,000 |
| 2003/11/18 | 475 | 475 | 470 | 470 | 5,000 |
| 2003/11/17 | 475 | 475 | 474 | 475 | 9,000 |
| 2003/11/14 | 489 | 489 | 475 | 475 | 6,000 |
| 2003/11/13 | 474 | 474 | 474 | 474 | 1,000 |
| 2003/11/12 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/11/11 | 475 | 475 | 460 | 460 | 8,000 |
| 2003/11/10 | 475 | 475 | 470 | 470 | 3,000 |
| 2003/11/07 | 485 | 498 | 485 | 498 | 6,000 |
| 2003/11/06 | 475 | 475 | 475 | 475 | 5,000 |
| 2003/11/05 | 476 | 476 | 476 | 476 | 2,000 |
| 2003/11/04 | 475 | 475 | 475 | 475 | 6,000 |
| 2003/10/31 | 476 | 476 | 475 | 475 | 12,000 |
| 2003/10/30 | 475 | 487 | 475 | 476 | 16,000 |
| 2003/10/24 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/10/23 | 461 | 461 | 461 | 461 | 1,000 |
| 2003/10/22 | 446 | 446 | 446 | 446 | 1,000 |
| 2003/10/21 | 484 | 484 | 432 | 442 | 14,000 |
| 2003/10/20 | 460 | 489 | 460 | 489 | 5,000 |
| 2003/10/17 | 430 | 431 | 430 | 430 | 9,000 |
| 2003/10/16 | 430 | 430 | 430 | 430 | 10,000 |
| 2003/10/15 | 430 | 430 | 426 | 426 | 5,000 |
| 2003/10/14 | 430 | 431 | 428 | 428 | 8,000 |
| 2003/10/10 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/10/09 | 430 | 431 | 430 | 431 | 5,000 |
| 2003/10/08 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/10/07 | 440 | 440 | 430 | 430 | 11,000 |
| 2003/10/06 | 445 | 445 | 440 | 440 | 7,000 |
| 2003/10/03 | 450 | 450 | 449 | 449 | 5,000 |
| 2003/10/02 | 435 | 450 | 435 | 450 | 27,000 |
| 2003/10/01 | 424 | 424 | 421 | 421 | 2,000 |
| 2003/09/30 | 427 | 427 | 426 | 426 | 2,000 |
| 2003/09/29 | 422 | 430 | 422 | 426 | 8,000 |
| 2003/09/26 | 421 | 421 | 421 | 421 | 3,000 |
| 2003/09/25 | 420 | 422 | 420 | 421 | 6,000 |
| 2003/09/24 | 421 | 422 | 421 | 422 | 2,000 |
| 2003/09/22 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/09/19 | 430 | 430 | 430 | 430 | 11,000 |
| 2003/09/18 | 432 | 434 | 432 | 432 | 12,000 |
| 2003/09/16 | 431 | 436 | 431 | 436 | 4,000 |
| 2003/09/12 | 441 | 441 | 441 | 441 | 2,000 |
| 2003/09/11 | 420 | 420 | 420 | 420 | 12,000 |
| 2003/09/10 | 420 | 420 | 420 | 420 | 5,000 |
| 2003/09/09 | 420 | 430 | 420 | 428 | 7,000 |
| 2003/09/08 | 420 | 421 | 420 | 420 | 37,000 |
| 2003/09/03 | 400 | 400 | 400 | 400 | 4,000 |
| 2003/09/02 | 400 | 400 | 400 | 400 | 5,000 |
| 2003/09/01 | 395 | 395 | 395 | 395 | 3,000 |
| 2003/08/29 | 395 | 395 | 395 | 395 | 5,000 |
| 2003/08/27 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/08/26 | 392 | 392 | 390 | 390 | 12,000 |
| 2003/08/25 | 390 | 390 | 390 | 390 | 8,000 |
| 2003/08/22 | 390 | 390 | 390 | 390 | 21,000 |
| 2003/08/21 | 390 | 390 | 390 | 390 | 1,000 |
| 2003/08/20 | 380 | 390 | 380 | 390 | 13,000 |
| 2003/08/19 | 371 | 381 | 371 | 381 | 10,000 |
| 2003/08/18 | 370 | 370 | 370 | 370 | 3,000 |
| 2003/08/15 | 375 | 375 | 370 | 370 | 7,000 |
| 2003/08/14 | 375 | 375 | 375 | 375 | 16,000 |
| 2003/08/12 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/08/11 | 380 | 380 | 380 | 380 | 7,000 |
| 2003/08/08 | 380 | 380 | 375 | 375 | 2,000 |
| 2003/08/07 | 385 | 385 | 380 | 380 | 9,000 |
| 2003/08/06 | 384 | 384 | 380 | 380 | 12,000 |
| 2003/08/05 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/08/04 | 385 | 400 | 385 | 400 | 13,000 |
| 2003/08/01 | 380 | 385 | 380 | 385 | 13,000 |
| 2003/07/30 | 380 | 380 | 380 | 380 | 5,000 |
| 2003/07/29 | 380 | 380 | 380 | 380 | 7,000 |
| 2003/07/28 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/07/25 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/07/22 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/07/18 | 391 | 399 | 391 | 399 | 7,000 |
| 2003/07/16 | 400 | 400 | 385 | 385 | 3,000 |
| 2003/07/15 | 400 | 400 | 399 | 400 | 4,000 |
| 2003/07/11 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/07/10 | 400 | 400 | 400 | 400 | 19,000 |
| 2003/07/09 | 410 | 410 | 400 | 400 | 24,000 |
| 2003/07/08 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/07/07 | 435 | 435 | 410 | 410 | 24,000 |
| 2003/07/04 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/07/03 | 408 | 410 | 408 | 410 | 13,000 |
| 2003/07/02 | 408 | 409 | 408 | 409 | 6,000 |
| 2003/07/01 | 401 | 405 | 400 | 405 | 5,000 |
| 2003/06/30 | 400 | 400 | 380 | 400 | 16,000 |
| 2003/06/27 | 410 | 410 | 410 | 410 | 5,000 |
| 2003/06/25 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/06/24 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/06/23 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/06/20 | 415 | 415 | 400 | 410 | 10,000 |
| 2003/06/19 | 430 | 430 | 430 | 430 | 10,000 |
| 2003/06/18 | 450 | 450 | 450 | 450 | 5,000 |
| 2003/06/13 | 469 | 469 | 469 | 469 | 1,000 |
| 2003/06/09 | 458 | 460 | 458 | 458 | 15,000 |
| 2003/06/06 | 458 | 458 | 458 | 458 | 3,000 |
| 2003/06/05 | 453 | 453 | 453 | 453 | 1,000 |
| 2003/06/04 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/06/03 | 454 | 454 | 454 | 454 | 1,000 |
| 2003/06/02 | 451 | 452 | 451 | 452 | 2,000 |
| 2003/05/30 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/05/29 | 460 | 460 | 450 | 450 | 3,000 |
| 2003/05/23 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/05/22 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/05/15 | 493 | 493 | 493 | 493 | 2,000 |
| 2003/05/13 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/05/08 | 498 | 498 | 498 | 498 | 4,000 |
| 2003/05/07 | 479 | 480 | 479 | 480 | 3,000 |
| 2003/05/06 | 457 | 457 | 457 | 457 | 1,000 |
| 2003/04/15 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/04/14 | 486 | 486 | 486 | 486 | 2,000 |
| 2003/04/11 | 463 | 463 | 463 | 463 | 1,000 |
| 2003/04/07 | 441 | 441 | 441 | 441 | 4,000 |
| 2003/04/03 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/03/28 | 401 | 401 | 401 | 401 | 1,000 |
| 2003/03/27 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/03/25 | 427 | 427 | 427 | 427 | 1,000 |
| 2003/03/14 | 424 | 424 | 420 | 420 | 7,000 |
| 2003/03/12 | 404 | 404 | 404 | 404 | 1,000 |
| 2003/03/10 | 419 | 419 | 419 | 419 | 3,000 |
| 2003/03/07 | 419 | 419 | 419 | 419 | 11,000 |
| 2003/03/06 | 414 | 414 | 413 | 414 | 7,000 |
| 2003/03/05 | 420 | 420 | 415 | 415 | 10,000 |
| 2003/02/25 | 475 | 475 | 475 | 475 | 1,000 |
| 2003/02/14 | 475 | 475 | 475 | 475 | 2,000 |
| 2003/02/12 | 475 | 475 | 475 | 475 | 2,000 |
| 2003/02/07 | 475 | 475 | 475 | 475 | 7,000 |
| 2003/02/06 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/02/04 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/01/16 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/01/15 | 488 | 488 | 488 | 488 | 3,000 |
| 2003/01/09 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/01/07 | 456 | 456 | 456 | 456 | 8,000 |