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 |
|---|---|---|---|---|---|
| 1993/12/29 | 1,260 | 1,270 | 1,260 | 1,270 | 5,000 |
| 1993/12/28 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 |
| 1993/12/27 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 |
| 1993/12/24 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 |
| 1993/12/22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1993/12/21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1993/12/20 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1993/12/17 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1993/12/15 | 1,200 | 1,250 | 1,200 | 1,250 | 9,000 |
| 1993/12/07 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1993/12/06 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 1993/12/03 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1993/12/02 | 1,170 | 1,250 | 1,150 | 1,250 | 8,000 |
| 1993/12/01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1993/11/29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1993/11/26 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1993/11/25 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1993/11/24 | 1,170 | 1,200 | 1,170 | 1,200 | 4,000 |
| 1993/11/18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1993/11/17 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 |
| 1993/11/15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/11/10 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1993/11/08 | 1,190 | 1,250 | 1,190 | 1,200 | 12,000 |
| 1993/11/04 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 1993/11/01 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1993/10/29 | 1,210 | 1,250 | 1,210 | 1,250 | 20,000 |
| 1993/10/28 | 1,170 | 1,190 | 1,170 | 1,190 | 2,000 |
| 1993/10/27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1993/10/25 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/10/19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/10/15 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 |
| 1993/10/08 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1993/10/07 | 1,250 | 1,260 | 1,250 | 1,250 | 6,000 |
| 1993/10/06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/10/05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/10/04 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 1993/10/01 | 1,230 | 1,240 | 1,230 | 1,240 | 4,000 |
| 1993/09/29 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1993/09/28 | 1,130 | 1,140 | 1,130 | 1,130 | 10,000 |
| 1993/09/27 | 1,130 | 1,140 | 1,130 | 1,130 | 6,000 |
| 1993/09/24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1993/09/21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1993/09/20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/09/17 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1993/09/16 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1993/09/13 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1993/09/10 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 |
| 1993/09/07 | 1,300 | 1,310 | 1,300 | 1,300 | 8,000 |
| 1993/09/06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1993/09/03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1993/09/02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1993/09/01 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1993/08/31 | 1,260 | 1,260 | 1,250 | 1,250 | 6,000 |
| 1993/08/30 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1993/08/27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1993/08/26 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 |
| 1993/08/25 | 1,250 | 1,260 | 1,250 | 1,250 | 7,000 |
| 1993/08/24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1993/08/19 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1993/08/18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1993/08/17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1993/08/16 | 1,370 | 1,390 | 1,370 | 1,390 | 5,000 |
| 1993/08/13 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1993/08/12 | 1,360 | 1,360 | 1,360 | 1,360 | 20,000 |
| 1993/08/10 | 1,430 | 1,430 | 1,400 | 1,430 | 4,000 |
| 1993/08/09 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 |
| 1993/08/02 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1993/07/30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1993/07/29 | 1,410 | 1,460 | 1,410 | 1,460 | 4,000 |
| 1993/07/28 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 |
| 1993/07/23 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1993/07/22 | 1,400 | 1,400 | 1,320 | 1,320 | 2,000 |
| 1993/07/21 | 1,350 | 1,370 | 1,350 | 1,370 | 2,000 |
| 1993/07/20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1993/07/19 | 1,300 | 1,330 | 1,300 | 1,330 | 2,000 |
| 1993/07/15 | 1,260 | 1,270 | 1,260 | 1,270 | 6,000 |
| 1993/07/14 | 1,270 | 1,270 | 1,250 | 1,250 | 9,000 |
| 1993/07/13 | 1,300 | 1,300 | 1,260 | 1,260 | 5,000 |
| 1993/07/12 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1993/07/09 | 1,270 | 1,320 | 1,270 | 1,300 | 7,000 |
| 1993/07/08 | 1,330 | 1,330 | 1,300 | 1,300 | 4,000 |
| 1993/07/07 | 1,320 | 1,340 | 1,320 | 1,340 | 4,000 |
| 1993/07/06 | 1,350 | 1,350 | 1,330 | 1,330 | 4,000 |
| 1993/07/02 | 1,330 | 1,350 | 1,330 | 1,350 | 3,000 |
| 1993/06/29 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1993/06/24 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1993/06/23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1993/06/22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1993/06/21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/06/18 | 1,370 | 1,400 | 1,370 | 1,400 | 4,000 |
| 1993/06/17 | 1,380 | 1,400 | 1,380 | 1,390 | 3,000 |
| 1993/06/14 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 |
| 1993/06/11 | 1,540 | 1,540 | 1,530 | 1,540 | 4,000 |
| 1993/06/10 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 |
| 1993/06/08 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1993/06/07 | 1,620 | 1,620 | 1,540 | 1,540 | 5,000 |
| 1993/06/04 | 1,590 | 1,600 | 1,590 | 1,590 | 5,000 |
| 1993/06/01 | 1,490 | 1,600 | 1,490 | 1,600 | 4,000 |
| 1993/05/28 | 1,600 | 1,640 | 1,600 | 1,640 | 4,000 |
| 1993/05/27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1993/05/26 | 1,490 | 1,530 | 1,420 | 1,530 | 9,000 |
| 1993/05/25 | 1,460 | 1,460 | 1,450 | 1,460 | 5,000 |
| 1993/05/21 | 1,450 | 1,460 | 1,450 | 1,460 | 5,000 |
| 1993/05/20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1993/05/19 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1993/05/17 | 1,550 | 1,550 | 1,540 | 1,550 | 6,000 |
| 1993/05/14 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1993/05/13 | 1,500 | 1,550 | 1,500 | 1,550 | 4,000 |
| 1993/05/12 | 1,610 | 1,610 | 1,550 | 1,550 | 12,000 |
| 1993/05/07 | 1,530 | 1,600 | 1,530 | 1,600 | 8,000 |
| 1993/05/06 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 |
| 1993/04/28 | 1,450 | 1,470 | 1,450 | 1,470 | 4,000 |
| 1993/04/26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1993/04/23 | 1,290 | 1,300 | 1,290 | 1,300 | 7,000 |
| 1993/04/21 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 |
| 1993/04/20 | 1,390 | 1,390 | 1,370 | 1,370 | 3,000 |
| 1993/04/19 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1993/04/15 | 1,500 | 1,540 | 1,500 | 1,500 | 6,000 |
| 1993/04/14 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1993/04/13 | 1,550 | 1,550 | 1,500 | 1,500 | 4,000 |
| 1993/04/12 | 1,550 | 1,550 | 1,470 | 1,470 | 22,000 |
| 1993/04/09 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 |
| 1993/04/08 | 1,270 | 1,350 | 1,270 | 1,350 | 13,000 |
| 1993/04/07 | 1,230 | 1,250 | 1,230 | 1,250 | 10,000 |
| 1993/04/06 | 1,250 | 1,250 | 1,200 | 1,200 | 8,000 |
| 1993/04/05 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 |
| 1993/04/02 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1993/04/01 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1993/03/31 | 1,250 | 1,250 | 1,230 | 1,230 | 3,000 |
| 1993/03/30 | 1,160 | 1,200 | 1,160 | 1,200 | 7,000 |
| 1993/03/29 | 1,050 | 1,100 | 1,050 | 1,100 | 5,000 |
| 1993/03/26 | 1,010 | 1,020 | 1,010 | 1,020 | 10,000 |
| 1993/03/25 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 |
| 1993/03/24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/03/23 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1993/03/22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1993/03/19 | 1,020 | 1,040 | 1,000 | 1,000 | 7,000 |
| 1993/03/18 | 1,000 | 1,020 | 1,000 | 1,020 | 9,000 |
| 1993/03/17 | 980 | 980 | 960 | 960 | 5,000 |
| 1993/03/16 | 960 | 960 | 960 | 960 | 6,000 |
| 1993/03/15 | 959 | 960 | 959 | 960 | 3,000 |
| 1993/03/12 | 951 | 960 | 951 | 960 | 4,000 |
| 1993/03/11 | 960 | 960 | 960 | 960 | 2,000 |
| 1993/03/10 | 970 | 970 | 970 | 970 | 1,000 |
| 1993/03/09 | 989 | 989 | 970 | 970 | 6,000 |
| 1993/03/08 | 990 | 990 | 989 | 989 | 9,000 |
| 1993/03/03 | 920 | 930 | 900 | 900 | 8,000 |
| 1993/03/01 | 950 | 960 | 940 | 940 | 8,000 |
| 1993/02/26 | 1,000 | 1,000 | 980 | 980 | 5,000 |
| 1993/02/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1993/02/22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1993/02/19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/02/16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1993/02/12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1993/02/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/02/09 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 |
| 1993/02/08 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 |
| 1993/02/05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1993/02/03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1993/02/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/01/29 | 1,010 | 1,010 | 980 | 1,000 | 6,000 |
| 1993/01/28 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1993/01/26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1993/01/25 | 1,120 | 1,120 | 1,010 | 1,010 | 3,000 |
| 1993/01/21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/01/19 | 1,190 | 1,190 | 1,190 | 1,190 | 457,000 |
| 1993/01/18 | 1,200 | 1,210 | 1,190 | 1,190 | 458,000 |
| 1993/01/14 | 1,160 | 1,200 | 1,150 | 1,200 | 9,000 |
| 1993/01/13 | 1,130 | 1,170 | 1,130 | 1,160 | 5,000 |
| 1993/01/12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1993/01/08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1993/01/07 | 1,050 | 1,100 | 1,050 | 1,100 | 6,000 |
| 1993/01/06 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1993/01/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |