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 |
---|---|---|---|---|---|
2004/12/29 | 850 | 850 | 850 | 850 | 1,000 |
2004/12/24 | 865 | 865 | 850 | 850 | 3,000 |
2004/12/22 | 850 | 850 | 850 | 850 | 2,000 |
2004/12/20 | 850 | 850 | 850 | 850 | 1,000 |
2004/12/17 | 850 | 850 | 850 | 850 | 6,000 |
2004/12/16 | 860 | 860 | 860 | 860 | 1,000 |
2004/12/15 | 860 | 860 | 860 | 860 | 4,000 |
2004/12/14 | 865 | 865 | 855 | 855 | 6,000 |
2004/12/09 | 850 | 850 | 850 | 850 | 2,000 |
2004/12/08 | 850 | 850 | 850 | 850 | 1,000 |
2004/12/07 | 850 | 850 | 850 | 850 | 2,000 |
2004/12/06 | 850 | 850 | 850 | 850 | 2,000 |
2004/12/02 | 860 | 860 | 860 | 860 | 2,000 |
2004/12/01 | 870 | 870 | 870 | 870 | 2,000 |
2004/11/29 | 850 | 850 | 850 | 850 | 3,000 |
2004/11/24 | 825 | 825 | 825 | 825 | 2,000 |
2004/11/18 | 800 | 800 | 800 | 800 | 3,000 |
2004/11/17 | 840 | 840 | 840 | 840 | 1,000 |
2004/11/16 | 840 | 840 | 840 | 840 | 1,000 |
2004/11/15 | 842 | 842 | 830 | 840 | 5,000 |
2004/11/12 | 795 | 802 | 790 | 802 | 5,000 |
2004/11/11 | 790 | 790 | 780 | 780 | 3,000 |
2004/11/10 | 780 | 780 | 780 | 780 | 3,000 |
2004/11/09 | 790 | 790 | 790 | 790 | 1,000 |
2004/11/08 | 808 | 808 | 808 | 808 | 4,000 |
2004/11/05 | 770 | 770 | 770 | 770 | 1,000 |
2004/11/02 | 740 | 740 | 740 | 740 | 1,000 |
2004/11/01 | 771 | 771 | 770 | 770 | 2,000 |
2004/10/29 | 732 | 760 | 732 | 760 | 5,000 |
2004/10/27 | 707 | 707 | 707 | 707 | 1,000 |
2004/10/21 | 721 | 721 | 711 | 711 | 4,000 |
2004/10/15 | 750 | 760 | 750 | 760 | 6,000 |
2004/10/14 | 705 | 720 | 705 | 720 | 2,000 |
2004/10/12 | 706 | 706 | 700 | 700 | 3,000 |
2004/10/07 | 790 | 800 | 750 | 750 | 9,000 |
2004/10/06 | 770 | 770 | 770 | 770 | 2,000 |
2004/10/05 | 770 | 770 | 770 | 770 | 3,000 |
2004/10/01 | 770 | 770 | 770 | 770 | 1,000 |
2004/09/30 | 760 | 770 | 760 | 770 | 9,000 |
2004/09/29 | 737 | 760 | 737 | 760 | 3,000 |
2004/09/27 | 734 | 734 | 734 | 734 | 1,000 |
2004/09/24 | 711 | 730 | 711 | 730 | 5,000 |
2004/09/21 | 702 | 702 | 702 | 702 | 1,000 |
2004/09/17 | 710 | 720 | 710 | 720 | 7,000 |
2004/09/16 | 710 | 720 | 710 | 710 | 10,000 |
2004/09/15 | 700 | 710 | 700 | 710 | 11,000 |
2004/09/14 | 710 | 710 | 700 | 700 | 7,000 |
2004/09/13 | 700 | 710 | 700 | 710 | 7,000 |
2004/09/10 | 680 | 700 | 680 | 700 | 18,000 |
2004/09/08 | 690 | 690 | 690 | 690 | 5,000 |
2004/09/07 | 698 | 698 | 698 | 698 | 3,000 |
2004/09/06 | 685 | 690 | 685 | 690 | 4,000 |
2004/09/03 | 681 | 685 | 681 | 685 | 8,000 |
2004/09/01 | 680 | 683 | 680 | 683 | 5,000 |
2004/08/31 | 680 | 680 | 680 | 680 | 6,000 |
2004/08/26 | 690 | 690 | 690 | 690 | 1,000 |
2004/08/25 | 690 | 690 | 690 | 690 | 2,000 |
2004/08/24 | 680 | 681 | 680 | 680 | 11,000 |
2004/08/20 | 680 | 680 | 680 | 680 | 6,000 |
2004/08/19 | 680 | 680 | 680 | 680 | 6,000 |
2004/08/16 | 680 | 680 | 680 | 680 | 1,000 |
2004/08/13 | 694 | 694 | 694 | 694 | 3,000 |
2004/08/11 | 685 | 685 | 671 | 671 | 3,000 |
2004/08/09 | 694 | 694 | 694 | 694 | 4,000 |
2004/08/06 | 675 | 675 | 675 | 675 | 1,000 |
2004/08/04 | 680 | 680 | 673 | 673 | 5,000 |
2004/08/03 | 690 | 690 | 690 | 690 | 1,000 |
2004/08/02 | 690 | 690 | 690 | 690 | 1,000 |
2004/07/23 | 692 | 692 | 692 | 692 | 1,000 |
2004/07/22 | 673 | 673 | 672 | 672 | 2,000 |
2004/07/21 | 670 | 670 | 670 | 670 | 2,000 |
2004/07/15 | 705 | 705 | 705 | 705 | 2,000 |
2004/07/13 | 675 | 675 | 675 | 675 | 1,000 |
2004/07/12 | 665 | 665 | 665 | 665 | 1,000 |
2004/07/09 | 680 | 680 | 673 | 673 | 2,000 |
2004/07/07 | 688 | 688 | 688 | 688 | 8,000 |
2004/07/06 | 670 | 670 | 658 | 658 | 3,000 |
2004/07/02 | 650 | 650 | 650 | 650 | 2,000 |
2004/06/29 | 670 | 670 | 670 | 670 | 2,000 |
2004/06/25 | 650 | 650 | 650 | 650 | 3,000 |
2004/06/24 | 650 | 650 | 650 | 650 | 5,000 |
2004/06/17 | 621 | 621 | 621 | 621 | 1,000 |
2004/06/16 | 640 | 640 | 640 | 640 | 3,000 |
2004/06/15 | 650 | 650 | 650 | 650 | 1,000 |
2004/06/11 | 640 | 640 | 640 | 640 | 2,000 |
2004/06/10 | 640 | 640 | 640 | 640 | 13,000 |
2004/06/09 | 640 | 640 | 640 | 640 | 7,000 |
2004/06/07 | 650 | 650 | 650 | 650 | 4,000 |
2004/06/04 | 621 | 621 | 621 | 621 | 1,000 |
2004/05/28 | 680 | 680 | 680 | 680 | 1,000 |
2004/05/21 | 680 | 680 | 680 | 680 | 1,000 |
2004/05/19 | 680 | 680 | 680 | 680 | 10,000 |
2004/05/17 | 660 | 660 | 650 | 660 | 10,000 |
2004/05/14 | 680 | 680 | 680 | 680 | 2,000 |
2004/05/13 | 650 | 650 | 650 | 650 | 1,000 |
2004/05/11 | 665 | 665 | 640 | 640 | 5,000 |
2004/05/10 | 660 | 660 | 660 | 660 | 4,000 |
2004/05/07 | 709 | 710 | 690 | 690 | 25,000 |
2004/05/06 | 700 | 730 | 700 | 730 | 22,000 |
2004/04/30 | 651 | 690 | 651 | 690 | 5,000 |
2004/04/28 | 635 | 660 | 635 | 650 | 8,000 |
2004/04/27 | 635 | 635 | 635 | 635 | 1,000 |
2004/04/26 | 635 | 635 | 635 | 635 | 1,000 |
2004/04/23 | 635 | 635 | 635 | 635 | 5,000 |
2004/04/22 | 635 | 635 | 635 | 635 | 5,000 |
2004/04/16 | 585 | 620 | 585 | 620 | 3,000 |
2004/04/15 | 605 | 605 | 605 | 605 | 1,000 |
2004/04/13 | 580 | 580 | 580 | 580 | 1,000 |
2004/04/12 | 575 | 575 | 560 | 560 | 5,000 |
2004/04/09 | 590 | 590 | 590 | 590 | 1,000 |
2004/04/08 | 611 | 611 | 575 | 575 | 6,000 |
2004/04/07 | 625 | 625 | 611 | 611 | 5,000 |
2004/04/06 | 615 | 615 | 615 | 615 | 1,000 |
2004/04/05 | 619 | 619 | 615 | 615 | 3,000 |
2004/04/01 | 570 | 595 | 570 | 595 | 4,000 |
2004/03/31 | 559 | 559 | 559 | 559 | 1,000 |
2004/03/30 | 550 | 555 | 545 | 554 | 4,000 |
2004/03/29 | 540 | 540 | 540 | 540 | 1,000 |
2004/03/25 | 540 | 545 | 540 | 545 | 2,000 |
2004/03/24 | 540 | 540 | 540 | 540 | 2,000 |
2004/03/23 | 535 | 540 | 532 | 540 | 3,000 |
2004/03/22 | 530 | 530 | 530 | 530 | 5,000 |
2004/03/17 | 540 | 540 | 540 | 540 | 1,000 |
2004/03/16 | 540 | 540 | 540 | 540 | 1,000 |
2004/03/15 | 556 | 556 | 556 | 556 | 2,000 |
2004/03/12 | 530 | 530 | 530 | 530 | 5,000 |
2004/03/11 | 507 | 530 | 505 | 530 | 100,000 |
2004/03/10 | 507 | 507 | 507 | 507 | 2,000 |
2004/03/09 | 506 | 507 | 506 | 507 | 2,000 |
2004/03/08 | 510 | 510 | 504 | 505 | 13,000 |
2004/03/05 | 520 | 520 | 510 | 510 | 26,000 |
2004/03/04 | 521 | 522 | 521 | 522 | 3,000 |
2004/03/03 | 515 | 520 | 515 | 520 | 6,000 |
2004/03/02 | 512 | 514 | 512 | 514 | 3,000 |
2004/03/01 | 510 | 510 | 510 | 510 | 3,000 |
2004/02/27 | 516 | 516 | 512 | 512 | 5,000 |
2004/02/26 | 515 | 515 | 515 | 515 | 2,000 |
2004/02/25 | 520 | 520 | 515 | 515 | 4,000 |
2004/02/24 | 520 | 520 | 520 | 520 | 2,000 |
2004/02/23 | 520 | 520 | 520 | 520 | 1,000 |
2004/02/20 | 535 | 535 | 530 | 530 | 3,000 |
2004/02/18 | 517 | 517 | 510 | 510 | 6,000 |
2004/02/13 | 550 | 550 | 530 | 530 | 5,000 |
2004/02/12 | 530 | 530 | 530 | 530 | 1,000 |
2004/02/09 | 530 | 530 | 520 | 520 | 7,000 |
2004/02/06 | 520 | 520 | 520 | 520 | 2,000 |
2004/02/04 | 515 | 515 | 510 | 510 | 7,000 |
2004/02/03 | 515 | 515 | 515 | 515 | 2,000 |
2004/02/02 | 513 | 513 | 510 | 510 | 5,000 |
2004/01/30 | 505 | 510 | 505 | 510 | 9,000 |
2004/01/29 | 505 | 505 | 505 | 505 | 3,000 |
2004/01/28 | 500 | 505 | 500 | 500 | 4,000 |
2004/01/27 | 500 | 505 | 500 | 505 | 8,000 |
2004/01/26 | 500 | 500 | 500 | 500 | 10,000 |
2004/01/23 | 499 | 499 | 499 | 499 | 1,000 |
2004/01/21 | 491 | 491 | 491 | 491 | 2,000 |
2004/01/16 | 485 | 485 | 475 | 475 | 22,000 |
2004/01/15 | 500 | 500 | 500 | 500 | 2,000 |
2004/01/14 | 485 | 485 | 485 | 485 | 2,000 |
2004/01/08 | 500 | 500 | 500 | 500 | 9,000 |
2004/01/07 | 514 | 514 | 514 | 514 | 8,000 |
2004/01/06 | 490 | 490 | 490 | 490 | 2,000 |
2004/01/05 | 476 | 476 | 476 | 476 | 1,000 |