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 |
|---|---|---|---|---|---|
| 1997/12/29 | 470 | 470 | 470 | 470 | 1,000 |
| 1997/12/25 | 459 | 459 | 450 | 450 | 12,000 |
| 1997/12/24 | 470 | 475 | 470 | 470 | 13,000 |
| 1997/12/22 | 477 | 477 | 477 | 477 | 11,000 |
| 1997/12/19 | 477 | 477 | 477 | 477 | 1,000 |
| 1997/12/17 | 477 | 477 | 477 | 477 | 6,000 |
| 1997/12/10 | 479 | 479 | 479 | 479 | 1,000 |
| 1997/12/09 | 479 | 479 | 479 | 479 | 2,000 |
| 1997/12/08 | 490 | 490 | 480 | 480 | 17,000 |
| 1997/12/05 | 500 | 500 | 490 | 490 | 10,000 |
| 1997/12/04 | 499 | 500 | 490 | 490 | 11,000 |
| 1997/12/02 | 500 | 540 | 500 | 539 | 7,000 |
| 1997/11/28 | 511 | 539 | 511 | 539 | 3,000 |
| 1997/11/27 | 474 | 474 | 460 | 460 | 8,000 |
| 1997/11/26 | 465 | 465 | 460 | 465 | 22,000 |
| 1997/11/25 | 550 | 550 | 450 | 450 | 23,000 |
| 1997/11/21 | 570 | 570 | 550 | 550 | 10,000 |
| 1997/11/20 | 575 | 575 | 572 | 572 | 17,000 |
| 1997/11/19 | 574 | 575 | 573 | 575 | 8,000 |
| 1997/11/18 | 572 | 572 | 572 | 572 | 3,000 |
| 1997/11/17 | 572 | 572 | 572 | 572 | 7,000 |
| 1997/11/14 | 579 | 579 | 570 | 572 | 9,000 |
| 1997/11/13 | 595 | 595 | 575 | 580 | 16,000 |
| 1997/11/12 | 600 | 600 | 600 | 600 | 13,000 |
| 1997/11/11 | 617 | 617 | 616 | 616 | 3,000 |
| 1997/11/07 | 635 | 640 | 635 | 635 | 17,000 |
| 1997/11/06 | 620 | 635 | 584 | 635 | 9,000 |
| 1997/11/04 | 680 | 680 | 670 | 670 | 2,000 |
| 1997/10/31 | 689 | 690 | 680 | 688 | 19,000 |
| 1997/10/30 | 707 | 707 | 690 | 690 | 9,000 |
| 1997/10/29 | 707 | 707 | 707 | 707 | 3,000 |
| 1997/10/27 | 719 | 720 | 719 | 719 | 12,000 |
| 1997/10/24 | 720 | 720 | 720 | 720 | 1,000 |
| 1997/10/23 | 729 | 730 | 729 | 730 | 15,000 |
| 1997/10/22 | 730 | 730 | 730 | 730 | 13,000 |
| 1997/10/21 | 769 | 769 | 730 | 730 | 3,000 |
| 1997/10/20 | 770 | 770 | 770 | 770 | 9,000 |
| 1997/10/17 | 786 | 786 | 786 | 786 | 1,000 |
| 1997/10/16 | 786 | 786 | 785 | 785 | 14,000 |
| 1997/10/09 | 834 | 834 | 834 | 834 | 2,000 |
| 1997/10/07 | 770 | 779 | 770 | 779 | 7,000 |
| 1997/10/06 | 770 | 770 | 770 | 770 | 4,000 |
| 1997/10/03 | 720 | 761 | 720 | 761 | 10,000 |
| 1997/10/02 | 721 | 721 | 721 | 721 | 6,000 |
| 1997/10/01 | 721 | 721 | 721 | 721 | 5,000 |
| 1997/09/29 | 736 | 740 | 736 | 740 | 14,000 |
| 1997/09/26 | 736 | 736 | 736 | 736 | 3,000 |
| 1997/09/25 | 736 | 736 | 736 | 736 | 3,000 |
| 1997/09/24 | 740 | 740 | 740 | 740 | 3,000 |
| 1997/09/22 | 735 | 740 | 735 | 740 | 4,000 |
| 1997/09/19 | 745 | 745 | 730 | 735 | 16,000 |
| 1997/09/18 | 745 | 745 | 745 | 745 | 5,000 |
| 1997/09/17 | 745 | 745 | 745 | 745 | 8,000 |
| 1997/09/16 | 740 | 740 | 740 | 740 | 3,000 |
| 1997/09/12 | 735 | 740 | 735 | 740 | 4,000 |
| 1997/09/11 | 730 | 735 | 730 | 735 | 5,000 |
| 1997/09/10 | 742 | 745 | 730 | 730 | 22,000 |
| 1997/09/09 | 741 | 742 | 741 | 742 | 7,000 |
| 1997/09/08 | 740 | 740 | 740 | 740 | 5,000 |
| 1997/09/05 | 740 | 740 | 740 | 740 | 5,000 |
| 1997/09/04 | 740 | 740 | 740 | 740 | 5,000 |
| 1997/09/03 | 741 | 741 | 741 | 741 | 3,000 |
| 1997/09/01 | 740 | 740 | 740 | 740 | 4,000 |
| 1997/08/29 | 740 | 740 | 740 | 740 | 1,000 |
| 1997/08/28 | 749 | 749 | 749 | 749 | 2,000 |
| 1997/08/27 | 770 | 770 | 750 | 750 | 13,000 |
| 1997/08/25 | 770 | 770 | 770 | 770 | 7,000 |
| 1997/08/22 | 770 | 770 | 770 | 770 | 3,000 |
| 1997/08/21 | 770 | 770 | 770 | 770 | 3,000 |
| 1997/08/19 | 780 | 780 | 780 | 780 | 4,000 |
| 1997/08/15 | 790 | 790 | 790 | 790 | 7,000 |
| 1997/08/14 | 790 | 790 | 790 | 790 | 4,000 |
| 1997/08/13 | 790 | 790 | 790 | 790 | 13,000 |
| 1997/08/12 | 800 | 800 | 791 | 791 | 4,000 |
| 1997/08/11 | 800 | 800 | 800 | 800 | 5,000 |
| 1997/08/08 | 810 | 810 | 810 | 810 | 3,000 |
| 1997/08/07 | 850 | 850 | 810 | 810 | 10,000 |
| 1997/08/06 | 850 | 850 | 850 | 850 | 2,000 |
| 1997/08/05 | 851 | 851 | 851 | 851 | 1,000 |
| 1997/08/04 | 860 | 860 | 860 | 860 | 6,000 |
| 1997/08/01 | 890 | 890 | 860 | 860 | 17,000 |
| 1997/07/31 | 898 | 898 | 898 | 898 | 1,000 |
| 1997/07/30 | 902 | 905 | 900 | 905 | 8,000 |
| 1997/07/29 | 927 | 927 | 920 | 920 | 2,000 |
| 1997/07/28 | 930 | 930 | 928 | 928 | 4,000 |
| 1997/07/25 | 940 | 940 | 940 | 940 | 2,000 |
| 1997/07/24 | 939 | 940 | 939 | 940 | 2,000 |
| 1997/07/23 | 940 | 940 | 940 | 940 | 5,000 |
| 1997/07/22 | 940 | 941 | 940 | 941 | 2,000 |
| 1997/07/17 | 944 | 944 | 944 | 944 | 2,000 |
| 1997/07/16 | 949 | 949 | 945 | 945 | 2,000 |
| 1997/07/15 | 970 | 970 | 950 | 950 | 12,000 |
| 1997/07/14 | 970 | 970 | 970 | 970 | 2,000 |
| 1997/07/11 | 970 | 970 | 970 | 970 | 1,000 |
| 1997/07/10 | 955 | 984 | 955 | 984 | 6,000 |
| 1997/07/09 | 984 | 984 | 951 | 951 | 5,000 |
| 1997/07/07 | 1,000 | 1,000 | 990 | 990 | 10,000 |
| 1997/07/04 | 999 | 999 | 999 | 999 | 1,000 |
| 1997/07/03 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 |
| 1997/07/02 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1997/07/01 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 |
| 1997/06/30 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1997/06/27 | 1,000 | 1,010 | 1,000 | 1,010 | 17,000 |
| 1997/06/26 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1997/06/25 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 |
| 1997/06/24 | 999 | 1,000 | 999 | 1,000 | 7,000 |
| 1997/06/23 | 1,020 | 1,050 | 1,000 | 1,000 | 33,000 |
| 1997/06/20 | 1,000 | 1,010 | 998 | 998 | 7,000 |
| 1997/06/19 | 1,000 | 1,000 | 998 | 998 | 4,000 |
| 1997/06/18 | 1,020 | 1,020 | 1,000 | 1,000 | 18,000 |
| 1997/06/17 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1997/06/16 | 1,010 | 1,040 | 1,010 | 1,040 | 6,000 |
| 1997/06/13 | 1,010 | 1,010 | 1,010 | 1,010 | 15,000 |
| 1997/06/12 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1997/06/11 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1997/06/10 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 1997/06/06 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1997/06/05 | 1,020 | 1,020 | 1,010 | 1,010 | 15,000 |
| 1997/06/04 | 1,030 | 1,040 | 1,020 | 1,020 | 17,000 |
| 1997/06/03 | 1,020 | 1,040 | 1,000 | 1,040 | 12,000 |
| 1997/05/28 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1997/05/27 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 |
| 1997/05/26 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1997/05/23 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 1997/05/22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1997/05/21 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1997/05/20 | 1,060 | 1,060 | 1,040 | 1,050 | 4,000 |
| 1997/05/19 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 |
| 1997/05/16 | 1,060 | 1,080 | 1,060 | 1,080 | 7,000 |
| 1997/05/15 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 |
| 1997/05/14 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1997/05/13 | 1,100 | 1,100 | 1,050 | 1,080 | 18,000 |
| 1997/05/12 | 1,090 | 1,120 | 1,060 | 1,120 | 7,000 |
| 1997/05/09 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 |
| 1997/05/08 | 1,070 | 1,120 | 1,070 | 1,120 | 20,000 |
| 1997/05/07 | 985 | 1,060 | 985 | 1,060 | 33,000 |
| 1997/05/06 | 1,000 | 1,000 | 980 | 980 | 7,000 |
| 1997/05/02 | 995 | 1,000 | 982 | 982 | 10,000 |
| 1997/05/01 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1997/04/30 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1997/04/28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1997/04/25 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1997/04/24 | 1,000 | 1,010 | 1,000 | 1,000 | 16,000 |
| 1997/04/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/04/22 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 |
| 1997/04/21 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 |
| 1997/04/18 | 990 | 1,040 | 990 | 1,000 | 20,000 |
| 1997/04/11 | 998 | 998 | 998 | 998 | 1,000 |
| 1997/04/09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/04/08 | 1,100 | 1,100 | 1,000 | 1,000 | 8,000 |
| 1997/04/04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/04/01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1997/03/31 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1997/03/25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1997/03/21 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1997/03/19 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 |
| 1997/03/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/03/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/03/14 | 950 | 950 | 950 | 950 | 3,000 |
| 1997/03/12 | 980 | 980 | 950 | 950 | 8,000 |
| 1997/03/11 | 989 | 989 | 987 | 987 | 3,000 |
| 1997/03/07 | 1,000 | 1,020 | 1,000 | 1,010 | 11,000 |
| 1997/03/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/03/05 | 1,010 | 1,050 | 1,010 | 1,010 | 4,000 |
| 1997/03/04 | 1,040 | 1,070 | 1,000 | 1,070 | 3,000 |
| 1997/03/03 | 1,030 | 1,110 | 1,030 | 1,110 | 8,000 |
| 1997/02/26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/02/25 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 1997/02/24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1997/02/21 | 1,110 | 1,150 | 1,100 | 1,150 | 4,000 |
| 1997/02/19 | 1,110 | 1,150 | 1,110 | 1,150 | 2,000 |
| 1997/02/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/02/14 | 1,170 | 1,190 | 1,110 | 1,190 | 6,000 |
| 1997/02/12 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1997/02/07 | 1,300 | 1,330 | 1,300 | 1,330 | 4,000 |
| 1997/02/06 | 1,240 | 1,320 | 1,240 | 1,320 | 2,000 |
| 1997/02/05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1997/01/31 | 1,260 | 1,360 | 1,260 | 1,360 | 2,000 |
| 1997/01/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/01/27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/01/23 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 |
| 1997/01/22 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1997/01/21 | 1,190 | 1,190 | 1,150 | 1,150 | 2,000 |
| 1997/01/17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1997/01/14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/01/10 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1997/01/09 | 1,280 | 1,320 | 1,280 | 1,320 | 3,000 |
| 1997/01/07 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |