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 |
---|---|---|---|---|---|
2008/12/30 | 770 | 770 | 770 | 770 | 100 |
2008/12/26 | 760 | 760 | 760 | 760 | 400 |
2008/12/25 | 788 | 789 | 788 | 789 | 5,300 |
2008/12/24 | 757 | 757 | 751 | 751 | 700 |
2008/12/22 | 752 | 753 | 752 | 753 | 400 |
2008/12/15 | 779 | 779 | 779 | 779 | 1,600 |
2008/12/08 | 780 | 780 | 768 | 769 | 3,800 |
2008/12/05 | 728 | 790 | 728 | 790 | 500 |
2008/12/04 | 783 | 783 | 682 | 727 | 4,300 |
2008/12/03 | 782 | 782 | 782 | 782 | 100 |
2008/12/02 | 780 | 780 | 780 | 780 | 1,000 |
2008/11/28 | 800 | 800 | 800 | 800 | 100 |
2008/11/27 | 780 | 780 | 780 | 780 | 100 |
2008/11/25 | 820 | 820 | 760 | 760 | 2,100 |
2008/11/20 | 800 | 800 | 800 | 800 | 600 |
2008/11/17 | 830 | 830 | 830 | 830 | 100 |
2008/11/14 | 820 | 820 | 820 | 820 | 1,400 |
2008/11/13 | 778 | 781 | 778 | 781 | 900 |
2008/11/12 | 797 | 797 | 797 | 797 | 100 |
2008/11/11 | 817 | 817 | 767 | 767 | 200 |
2008/11/07 | 777 | 777 | 777 | 777 | 4,000 |
2008/11/06 | 742 | 742 | 740 | 740 | 500 |
2008/11/05 | 740 | 740 | 740 | 740 | 100 |
2008/11/04 | 750 | 750 | 720 | 720 | 1,900 |
2008/10/31 | 730 | 770 | 730 | 770 | 600 |
2008/10/30 | 750 | 750 | 750 | 750 | 100 |
2008/10/24 | 756 | 756 | 756 | 756 | 1,100 |
2008/10/21 | 720 | 720 | 720 | 720 | 40,100 |
2008/10/17 | 720 | 720 | 720 | 720 | 2,000 |
2008/10/15 | 770 | 770 | 770 | 770 | 1,600 |
2008/10/14 | 750 | 750 | 750 | 750 | 100 |
2008/10/10 | 720 | 720 | 720 | 720 | 900 |
2008/10/09 | 750 | 750 | 750 | 750 | 100 |
2008/10/08 | 850 | 850 | 850 | 850 | 100 |
2008/10/07 | 875 | 875 | 875 | 875 | 3,400 |
2008/10/06 | 876 | 876 | 865 | 865 | 1,800 |
2008/10/03 | 890 | 890 | 886 | 886 | 1,200 |
2008/10/02 | 901 | 901 | 900 | 900 | 600 |
2008/09/30 | 902 | 902 | 890 | 890 | 500 |
2008/09/25 | 945 | 945 | 945 | 945 | 1,100 |
2008/09/24 | 900 | 900 | 900 | 900 | 100 |
2008/09/22 | 895 | 900 | 895 | 900 | 2,500 |
2008/09/18 | 899 | 899 | 899 | 899 | 100 |
2008/09/12 | 904 | 904 | 904 | 904 | 1,300 |
2008/09/11 | 900 | 900 | 900 | 900 | 300 |
2008/09/08 | 910 | 910 | 910 | 910 | 3,300 |
2008/09/05 | 902 | 903 | 902 | 903 | 1,100 |
2008/09/03 | 910 | 910 | 901 | 901 | 300 |
2008/08/29 | 910 | 910 | 910 | 910 | 100 |
2008/08/28 | 900 | 900 | 900 | 900 | 500 |
2008/08/27 | 900 | 900 | 900 | 900 | 500 |
2008/08/25 | 910 | 910 | 910 | 910 | 1,100 |
2008/08/15 | 930 | 930 | 930 | 930 | 1,300 |
2008/08/14 | 930 | 930 | 930 | 930 | 100 |
2008/08/07 | 930 | 930 | 930 | 930 | 3,100 |
2008/08/06 | 930 | 930 | 930 | 930 | 400 |
2008/08/05 | 920 | 920 | 920 | 920 | 700 |
2008/08/04 | 920 | 920 | 920 | 920 | 800 |
2008/08/01 | 911 | 911 | 900 | 900 | 1,000 |
2008/07/29 | 910 | 910 | 910 | 910 | 500 |
2008/07/25 | 940 | 940 | 850 | 900 | 7,000 |
2008/07/15 | 940 | 940 | 940 | 940 | 1,300 |
2008/07/10 | 920 | 920 | 920 | 920 | 300 |
2008/07/07 | 987 | 987 | 987 | 987 | 6,000 |
2008/07/04 | 940 | 940 | 940 | 940 | 500 |
2008/06/26 | 930 | 950 | 930 | 950 | 3,000 |
2008/06/25 | 930 | 930 | 920 | 920 | 1,500 |
2008/06/18 | 920 | 920 | 920 | 920 | 300 |
2008/06/13 | 950 | 950 | 950 | 950 | 1,300 |
2008/06/12 | 970 | 970 | 920 | 920 | 2,000 |
2008/06/10 | 948 | 948 | 940 | 940 | 400 |
2008/06/09 | 958 | 958 | 958 | 958 | 3,100 |
2008/06/06 | 965 | 968 | 965 | 968 | 1,800 |
2008/06/05 | 964 | 975 | 964 | 975 | 600 |
2008/06/04 | 970 | 973 | 970 | 970 | 1,000 |
2008/05/26 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2008/05/23 | 1,000 | 1,000 | 1,000 | 1,000 | 900 |
2008/05/22 | 990 | 990 | 990 | 990 | 100 |
2008/05/16 | 990 | 990 | 990 | 990 | 100 |
2008/05/15 | 990 | 990 | 990 | 990 | 1,200 |
2008/05/14 | 970 | 970 | 970 | 970 | 100 |
2008/05/13 | 970 | 970 | 970 | 970 | 100 |
2008/05/07 | 979 | 979 | 979 | 979 | 2,200 |
2008/05/02 | 983 | 983 | 980 | 980 | 400 |
2008/04/30 | 970 | 970 | 970 | 970 | 200 |
2008/04/25 | 950 | 950 | 950 | 950 | 1,000 |
2008/04/15 | 940 | 940 | 940 | 940 | 1,300 |
2008/04/11 | 930 | 930 | 912 | 912 | 200 |
2008/04/10 | 930 | 930 | 930 | 930 | 200 |
2008/04/08 | 928 | 928 | 928 | 928 | 1,000 |
2008/04/07 | 968 | 968 | 968 | 968 | 2,300 |
2008/04/03 | 922 | 922 | 922 | 922 | 100 |
2008/04/02 | 921 | 921 | 921 | 921 | 100 |
2008/04/01 | 950 | 950 | 920 | 920 | 1,000 |
2008/03/25 | 969 | 969 | 969 | 969 | 1,000 |
2008/03/14 | 939 | 939 | 939 | 939 | 1,300 |
2008/03/13 | 958 | 958 | 930 | 930 | 1,700 |
2008/03/07 | 970 | 970 | 970 | 970 | 2,300 |
2008/03/06 | 942 | 960 | 942 | 960 | 400 |
2008/03/05 | 920 | 920 | 920 | 920 | 300 |
2008/03/04 | 950 | 950 | 950 | 950 | 700 |
2008/02/27 | 972 | 972 | 970 | 970 | 1,000 |
2008/02/25 | 975 | 975 | 975 | 975 | 1,100 |
2008/02/21 | 950 | 950 | 950 | 950 | 300 |
2008/02/19 | 960 | 970 | 960 | 970 | 1,100 |
2008/02/15 | 979 | 979 | 979 | 979 | 1,300 |
2008/02/14 | 960 | 960 | 955 | 955 | 5,100 |
2008/02/07 | 980 | 980 | 980 | 980 | 2,500 |
2008/02/06 | 960 | 960 | 960 | 960 | 3,000 |
2008/02/04 | 980 | 980 | 980 | 980 | 100 |
2008/01/25 | 980 | 980 | 980 | 980 | 900 |
2008/01/15 | 980 | 980 | 980 | 980 | 1,200 |
2008/01/07 | 1,000 | 1,000 | 980 | 980 | 9,300 |