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 |
---|---|---|---|---|---|
2019/12/30 | 1,200 | 1,215 | 1,200 | 1,204 | 12,500 |
2019/12/27 | 1,195 | 1,223 | 1,194 | 1,199 | 15,600 |
2019/12/26 | 1,166 | 1,190 | 1,166 | 1,189 | 13,300 |
2019/12/25 | 1,215 | 1,215 | 1,170 | 1,178 | 19,800 |
2019/12/24 | 1,215 | 1,215 | 1,150 | 1,190 | 30,800 |
2019/12/23 | 1,220 | 1,234 | 1,200 | 1,215 | 16,800 |
2019/12/20 | 1,208 | 1,220 | 1,208 | 1,208 | 11,400 |
2019/12/19 | 1,213 | 1,231 | 1,196 | 1,204 | 43,500 |
2019/12/18 | 1,237 | 1,248 | 1,185 | 1,212 | 31,600 |
2019/12/17 | 1,297 | 1,297 | 1,205 | 1,212 | 69,000 |
2019/12/16 | 1,200 | 1,284 | 1,200 | 1,237 | 135,900 |
2019/12/13 | 1,129 | 1,141 | 1,121 | 1,136 | 19,600 |
2019/12/12 | 1,097 | 1,133 | 1,088 | 1,126 | 16,100 |
2019/12/11 | 1,091 | 1,098 | 1,086 | 1,090 | 10,200 |
2019/12/10 | 1,095 | 1,095 | 1,089 | 1,091 | 3,700 |
2019/12/09 | 1,096 | 1,109 | 1,092 | 1,105 | 7,200 |
2019/12/06 | 1,092 | 1,115 | 1,092 | 1,094 | 13,100 |
2019/12/05 | 1,127 | 1,127 | 1,094 | 1,094 | 15,200 |
2019/12/04 | 1,113 | 1,119 | 1,085 | 1,115 | 38,500 |
2019/12/03 | 1,080 | 1,120 | 1,071 | 1,106 | 21,600 |
2019/12/02 | 1,036 | 1,099 | 1,036 | 1,099 | 28,600 |
2019/11/29 | 1,031 | 1,035 | 1,031 | 1,034 | 2,100 |
2019/11/28 | 1,040 | 1,040 | 1,035 | 1,037 | 2,300 |
2019/11/27 | 1,044 | 1,044 | 1,037 | 1,040 | 1,500 |
2019/11/26 | 1,035 | 1,048 | 1,030 | 1,045 | 5,200 |
2019/11/25 | 1,049 | 1,049 | 1,033 | 1,035 | 3,900 |
2019/11/22 | 1,013 | 1,041 | 1,013 | 1,041 | 26,800 |
2019/11/21 | 1,010 | 1,025 | 1,001 | 1,025 | 4,800 |
2019/11/20 | 1,023 | 1,025 | 1,008 | 1,010 | 2,100 |
2019/11/19 | 1,032 | 1,036 | 1,018 | 1,022 | 5,900 |
2019/11/18 | 1,019 | 1,032 | 1,019 | 1,021 | 9,900 |
2019/11/15 | 1,018 | 1,020 | 1,007 | 1,019 | 5,900 |
2019/11/14 | 1,038 | 1,038 | 1,010 | 1,013 | 5,400 |
2019/11/13 | 1,036 | 1,042 | 1,029 | 1,029 | 9,300 |
2019/11/12 | 1,031 | 1,042 | 1,022 | 1,036 | 7,400 |
2019/11/11 | 1,010 | 1,045 | 998 | 1,031 | 26,200 |
2019/11/08 | 1,058 | 1,078 | 1,029 | 1,063 | 22,300 |
2019/11/07 | 1,030 | 1,061 | 1,030 | 1,060 | 26,200 |
2019/11/06 | 1,023 | 1,029 | 1,013 | 1,029 | 6,200 |
2019/11/05 | 1,013 | 1,029 | 1,013 | 1,020 | 11,400 |
2019/11/01 | 1,004 | 1,013 | 992 | 1,006 | 9,200 |
2019/10/31 | 1,005 | 1,013 | 1,005 | 1,013 | 3,200 |
2019/10/30 | 1,027 | 1,027 | 1,000 | 1,000 | 11,000 |
2019/10/29 | 1,024 | 1,028 | 1,015 | 1,018 | 5,700 |
2019/10/28 | 1,023 | 1,024 | 1,013 | 1,023 | 6,800 |
2019/10/25 | 1,026 | 1,026 | 1,011 | 1,024 | 11,800 |
2019/10/24 | 1,021 | 1,021 | 1,010 | 1,015 | 4,400 |
2019/10/23 | 1,021 | 1,029 | 1,010 | 1,021 | 8,800 |
2019/10/21 | 1,008 | 1,021 | 1,000 | 1,021 | 9,500 |
2019/10/18 | 1,020 | 1,026 | 999 | 1,008 | 17,000 |
2019/10/17 | 1,000 | 1,012 | 991 | 1,012 | 17,100 |
2019/10/16 | 1,004 | 1,009 | 991 | 995 | 11,300 |
2019/10/15 | 1,006 | 1,008 | 994 | 1,003 | 7,000 |
2019/10/11 | 1,013 | 1,019 | 998 | 1,006 | 10,800 |
2019/10/10 | 1,006 | 1,015 | 991 | 1,008 | 4,900 |
2019/10/09 | 1,000 | 1,029 | 999 | 1,012 | 22,800 |
2019/10/08 | 982 | 1,020 | 982 | 1,000 | 50,100 |
2019/10/07 | 981 | 992 | 980 | 990 | 8,600 |
2019/10/04 | 973 | 984 | 967 | 984 | 6,100 |
2019/10/03 | 985 | 985 | 960 | 963 | 9,700 |
2019/10/02 | 1,001 | 1,002 | 985 | 987 | 8,100 |
2019/10/01 | 968 | 1,009 | 965 | 998 | 22,100 |
2019/09/30 | 969 | 969 | 965 | 968 | 3,000 |
2019/09/27 | 970 | 978 | 962 | 968 | 10,100 |
2019/09/26 | 985 | 986 | 971 | 975 | 5,800 |
2019/09/25 | 960 | 993 | 958 | 975 | 14,100 |
2019/09/24 | 950 | 968 | 950 | 965 | 9,600 |
2019/09/20 | 962 | 965 | 960 | 965 | 3,500 |
2019/09/19 | 955 | 960 | 947 | 958 | 2,600 |
2019/09/18 | 949 | 955 | 938 | 955 | 3,800 |
2019/09/17 | 954 | 959 | 952 | 954 | 3,800 |
2019/09/13 | 958 | 958 | 943 | 943 | 1,700 |
2019/09/12 | 954 | 970 | 954 | 960 | 5,300 |
2019/09/11 | 948 | 954 | 943 | 954 | 3,900 |
2019/09/10 | 947 | 948 | 935 | 948 | 2,100 |
2019/09/09 | 947 | 948 | 934 | 947 | 5,700 |
2019/09/06 | 940 | 942 | 937 | 942 | 2,000 |
2019/09/05 | 937 | 945 | 930 | 940 | 4,400 |
2019/09/04 | 930 | 937 | 922 | 930 | 2,000 |
2019/09/03 | 935 | 943 | 928 | 930 | 3,100 |
2019/09/02 | 919 | 935 | 915 | 935 | 3,800 |
2019/08/30 | 907 | 920 | 901 | 919 | 4,300 |
2019/08/29 | 916 | 916 | 900 | 906 | 3,900 |
2019/08/28 | 915 | 919 | 910 | 913 | 2,200 |
2019/08/27 | 919 | 919 | 905 | 915 | 3,700 |
2019/08/26 | 906 | 922 | 906 | 913 | 4,700 |
2019/08/23 | 933 | 936 | 926 | 936 | 3,100 |
2019/08/22 | 938 | 938 | 921 | 921 | 5,000 |
2019/08/21 | 930 | 949 | 923 | 923 | 3,700 |
2019/08/20 | 931 | 936 | 924 | 928 | 2,500 |
2019/08/19 | 927 | 934 | 917 | 931 | 4,400 |
2019/08/16 | 923 | 929 | 913 | 922 | 7,500 |
2019/08/15 | 931 | 935 | 896 | 923 | 22,000 |
2019/08/14 | 940 | 956 | 940 | 956 | 5,900 |
2019/08/13 | 939 | 939 | 928 | 930 | 4,800 |
2019/08/09 | 944 | 945 | 933 | 940 | 5,400 |
2019/08/08 | 945 | 955 | 927 | 931 | 17,200 |
2019/08/07 | 921 | 934 | 915 | 930 | 6,900 |
2019/08/06 | 893 | 907 | 892 | 906 | 7,900 |
2019/08/05 | 923 | 923 | 880 | 915 | 10,500 |
2019/08/02 | 924 | 926 | 911 | 911 | 3,400 |
2019/08/01 | 925 | 945 | 922 | 934 | 5,100 |
2019/07/31 | 939 | 945 | 939 | 940 | 2,000 |
2019/07/30 | 921 | 944 | 921 | 940 | 10,000 |
2019/07/29 | 921 | 922 | 912 | 920 | 5,400 |
2019/07/26 | 911 | 928 | 911 | 911 | 5,200 |
2019/07/25 | 930 | 930 | 910 | 911 | 19,200 |
2019/07/24 | 907 | 910 | 907 | 910 | 9,100 |
2019/07/23 | 895 | 907 | 895 | 905 | 10,400 |
2019/07/22 | 897 | 902 | 897 | 899 | 2,700 |
2019/07/19 | 895 | 895 | 891 | 892 | 3,600 |
2019/07/18 | 895 | 899 | 890 | 895 | 1,400 |
2019/07/17 | 893 | 900 | 890 | 895 | 6,800 |
2019/07/16 | 900 | 900 | 892 | 897 | 6,900 |
2019/07/12 | 895 | 900 | 890 | 899 | 10,900 |
2019/07/11 | 899 | 900 | 893 | 900 | 1,000 |
2019/07/10 | 899 | 900 | 894 | 900 | 1,200 |
2019/07/09 | 895 | 900 | 891 | 891 | 6,300 |
2019/07/08 | 900 | 907 | 897 | 899 | 17,200 |
2019/07/05 | 900 | 902 | 896 | 900 | 6,100 |
2019/07/04 | 902 | 904 | 900 | 901 | 6,100 |
2019/07/03 | 894 | 901 | 894 | 901 | 4,200 |
2019/07/02 | 896 | 900 | 889 | 892 | 12,500 |
2019/07/01 | 899 | 899 | 885 | 897 | 9,100 |
2019/06/28 | 889 | 893 | 886 | 889 | 1,300 |
2019/06/27 | 891 | 900 | 888 | 888 | 7,500 |
2019/06/26 | 880 | 902 | 880 | 888 | 8,200 |
2019/06/25 | 888 | 888 | 875 | 884 | 6,300 |
2019/06/24 | 880 | 880 | 872 | 875 | 1,600 |
2019/06/21 | 885 | 887 | 883 | 884 | 700 |
2019/06/20 | 886 | 891 | 884 | 884 | 1,800 |
2019/06/19 | 890 | 892 | 888 | 891 | 1,500 |
2019/06/18 | 892 | 892 | 871 | 879 | 4,700 |
2019/06/17 | 906 | 906 | 881 | 897 | 4,700 |
2019/06/14 | 889 | 897 | 887 | 897 | 2,600 |
2019/06/13 | 892 | 895 | 886 | 895 | 2,800 |
2019/06/12 | 895 | 895 | 889 | 895 | 1,300 |
2019/06/11 | 875 | 899 | 875 | 899 | 7,900 |
2019/06/10 | 871 | 888 | 871 | 878 | 4,500 |
2019/06/07 | 888 | 888 | 857 | 869 | 12,800 |
2019/06/06 | 838 | 864 | 838 | 859 | 7,600 |
2019/06/05 | 839 | 845 | 830 | 835 | 5,300 |
2019/06/04 | 832 | 832 | 817 | 828 | 2,900 |
2019/06/03 | 840 | 841 | 811 | 820 | 6,400 |
2019/05/31 | 876 | 876 | 849 | 853 | 6,900 |
2019/05/30 | 875 | 875 | 875 | 875 | 500 |
2019/05/29 | 883 | 885 | 875 | 882 | 2,200 |
2019/05/28 | 884 | 900 | 884 | 891 | 20,100 |
2019/05/27 | 883 | 899 | 864 | 882 | 11,000 |
2019/05/24 | 886 | 886 | 871 | 873 | 3,300 |
2019/05/23 | 885 | 887 | 876 | 880 | 4,500 |
2019/05/22 | 877 | 891 | 877 | 881 | 2,600 |
2019/05/21 | 886 | 888 | 873 | 875 | 5,400 |
2019/05/20 | 895 | 928 | 878 | 899 | 52,400 |
2019/05/17 | 895 | 946 | 885 | 925 | 61,700 |
2019/05/16 | 870 | 894 | 870 | 890 | 12,800 |
2019/05/15 | 862 | 871 | 852 | 868 | 6,800 |
2019/05/14 | 870 | 870 | 840 | 862 | 18,700 |
2019/05/13 | 896 | 896 | 870 | 870 | 30,300 |
2019/05/10 | 890 | 898 | 888 | 897 | 14,300 |
2019/05/09 | 885 | 888 | 883 | 888 | 4,600 |
2019/05/08 | 888 | 894 | 883 | 885 | 11,200 |
2019/05/07 | 888 | 890 | 880 | 890 | 12,300 |
2019/04/26 | 898 | 898 | 886 | 896 | 7,000 |
2019/04/25 | 905 | 905 | 890 | 890 | 5,200 |
2019/04/24 | 898 | 898 | 890 | 892 | 15,800 |
2019/04/23 | 896 | 900 | 891 | 891 | 14,600 |
2019/04/22 | 891 | 900 | 885 | 896 | 19,400 |
2019/04/19 | 895 | 899 | 891 | 891 | 5,900 |
2019/04/18 | 900 | 912 | 890 | 891 | 17,100 |
2019/04/17 | 903 | 903 | 896 | 899 | 9,000 |
2019/04/16 | 909 | 909 | 900 | 904 | 8,500 |
2019/04/15 | 901 | 905 | 894 | 903 | 7,800 |
2019/04/12 | 896 | 901 | 890 | 901 | 7,900 |
2019/04/11 | 898 | 899 | 892 | 896 | 7,100 |
2019/04/10 | 899 | 899 | 890 | 893 | 8,100 |
2019/04/09 | 897 | 901 | 896 | 901 | 5,200 |
2019/04/08 | 908 | 908 | 895 | 895 | 9,800 |
2019/04/05 | 898 | 901 | 893 | 900 | 4,700 |
2019/04/04 | 894 | 899 | 891 | 899 | 4,000 |
2019/04/03 | 890 | 894 | 889 | 890 | 4,300 |
2019/04/02 | 898 | 898 | 889 | 889 | 6,400 |
2019/04/01 | 893 | 900 | 892 | 893 | 6,500 |
2019/03/29 | 871 | 894 | 866 | 893 | 6,100 |
2019/03/28 | 874 | 876 | 861 | 872 | 6,100 |
2019/03/27 | 874 | 876 | 873 | 874 | 2,700 |
2019/03/26 | 879 | 895 | 873 | 873 | 13,200 |
2019/03/25 | 910 | 910 | 873 | 880 | 10,500 |
2019/03/22 | 899 | 910 | 899 | 901 | 8,100 |
2019/03/20 | 897 | 901 | 896 | 899 | 3,500 |
2019/03/19 | 900 | 904 | 896 | 896 | 5,000 |
2019/03/18 | 911 | 916 | 900 | 900 | 5,000 |
2019/03/15 | 905 | 910 | 895 | 897 | 3,800 |
2019/03/14 | 882 | 896 | 882 | 896 | 3,700 |
2019/03/13 | 903 | 903 | 881 | 881 | 8,200 |
2019/03/12 | 900 | 916 | 894 | 894 | 10,700 |
2019/03/11 | 872 | 895 | 872 | 886 | 11,600 |
2019/03/08 | 883 | 886 | 870 | 872 | 16,800 |
2019/03/07 | 926 | 926 | 897 | 898 | 6,700 |
2019/03/06 | 899 | 927 | 899 | 927 | 4,000 |
2019/03/05 | 917 | 926 | 903 | 908 | 10,300 |
2019/03/04 | 928 | 934 | 919 | 920 | 8,400 |
2019/03/01 | 934 | 934 | 924 | 924 | 3,000 |
2019/02/28 | 940 | 941 | 910 | 920 | 24,900 |
2019/02/27 | 967 | 967 | 940 | 940 | 17,900 |
2019/02/26 | 967 | 977 | 922 | 948 | 83,400 |
2019/02/25 | 906 | 914 | 895 | 913 | 12,900 |
2019/02/22 | 888 | 891 | 876 | 876 | 2,200 |
2019/02/21 | 887 | 897 | 878 | 891 | 8,300 |
2019/02/20 | 888 | 895 | 870 | 878 | 14,100 |
2019/02/19 | 862 | 898 | 859 | 863 | 41,600 |
2019/02/18 | 840 | 868 | 836 | 853 | 8,000 |
2019/02/15 | 860 | 860 | 817 | 835 | 22,300 |
2019/02/14 | 861 | 862 | 854 | 856 | 5,200 |
2019/02/13 | 862 | 870 | 855 | 861 | 10,800 |
2019/02/12 | 843 | 868 | 836 | 859 | 11,900 |
2019/02/08 | 841 | 859 | 834 | 841 | 50,700 |
2019/02/07 | 888 | 900 | 875 | 878 | 28,600 |
2019/02/06 | 855 | 875 | 855 | 869 | 11,600 |
2019/02/05 | 846 | 849 | 837 | 843 | 11,400 |
2019/02/04 | 821 | 834 | 821 | 832 | 12,700 |
2019/02/01 | 809 | 819 | 809 | 818 | 10,000 |
2019/01/31 | 810 | 822 | 807 | 808 | 13,700 |
2019/01/30 | 813 | 823 | 805 | 805 | 12,800 |
2019/01/29 | 830 | 830 | 810 | 817 | 6,400 |
2019/01/28 | 820 | 840 | 818 | 829 | 8,600 |
2019/01/25 | 831 | 831 | 816 | 816 | 8,400 |
2019/01/24 | 798 | 816 | 797 | 816 | 10,200 |
2019/01/23 | 800 | 802 | 788 | 798 | 5,400 |
2019/01/22 | 811 | 814 | 797 | 802 | 11,000 |
2019/01/21 | 807 | 827 | 807 | 810 | 25,100 |
2019/01/18 | 804 | 810 | 798 | 810 | 13,500 |
2019/01/17 | 793 | 800 | 786 | 795 | 22,100 |
2019/01/16 | 783 | 814 | 780 | 792 | 12,900 |
2019/01/15 | 792 | 792 | 772 | 780 | 20,100 |
2019/01/11 | 777 | 777 | 770 | 777 | 6,600 |
2019/01/10 | 770 | 776 | 753 | 769 | 11,500 |
2019/01/09 | 761 | 780 | 759 | 769 | 19,600 |
2019/01/08 | 758 | 769 | 753 | 759 | 51,100 |
2019/01/07 | 771 | 777 | 752 | 757 | 27,900 |
2019/01/04 | 713 | 735 | 705 | 735 | 37,900 |