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 |
---|---|---|---|---|---|
1998/12/30 | 401 | 401 | 335 | 335 | 37,000 |
1998/12/28 | 420 | 420 | 395 | 395 | 3,000 |
1998/12/25 | 400 | 400 | 400 | 400 | 5,000 |
1998/12/24 | 383 | 385 | 383 | 383 | 15,000 |
1998/12/22 | 384 | 385 | 383 | 383 | 5,000 |
1998/12/21 | 380 | 380 | 380 | 380 | 1,000 |
1998/12/18 | 385 | 385 | 376 | 376 | 7,000 |
1998/12/17 | 386 | 386 | 365 | 366 | 34,000 |
1998/12/16 | 387 | 387 | 385 | 386 | 21,000 |
1998/12/15 | 429 | 429 | 380 | 380 | 30,000 |
1998/12/14 | 429 | 429 | 429 | 429 | 4,000 |
1998/12/11 | 430 | 431 | 429 | 429 | 6,000 |
1998/12/10 | 430 | 430 | 429 | 429 | 6,000 |
1998/12/09 | 435 | 435 | 420 | 430 | 6,000 |
1998/12/08 | 435 | 437 | 435 | 435 | 6,000 |
1998/12/07 | 430 | 435 | 420 | 435 | 32,000 |
1998/12/04 | 420 | 420 | 420 | 420 | 3,000 |
1998/12/03 | 430 | 435 | 420 | 420 | 9,000 |
1998/12/02 | 435 | 435 | 430 | 430 | 6,000 |
1998/12/01 | 445 | 445 | 435 | 435 | 12,000 |
1998/11/30 | 435 | 446 | 435 | 445 | 13,000 |
1998/11/27 | 400 | 440 | 400 | 435 | 21,000 |
1998/11/26 | 381 | 389 | 381 | 389 | 9,000 |
1998/11/25 | 381 | 381 | 381 | 381 | 12,000 |
1998/11/24 | 381 | 381 | 380 | 381 | 10,000 |
1998/11/20 | 380 | 380 | 371 | 380 | 6,000 |
1998/11/19 | 387 | 387 | 387 | 387 | 3,000 |
1998/11/18 | 392 | 392 | 380 | 389 | 16,000 |
1998/11/17 | 400 | 401 | 400 | 400 | 12,000 |
1998/11/13 | 405 | 406 | 405 | 406 | 5,000 |
1998/11/12 | 401 | 405 | 401 | 405 | 7,000 |
1998/11/11 | 405 | 405 | 400 | 405 | 19,000 |
1998/11/10 | 401 | 405 | 401 | 405 | 18,000 |
1998/11/09 | 395 | 400 | 395 | 400 | 36,000 |
1998/11/06 | 395 | 395 | 390 | 390 | 10,000 |
1998/11/05 | 405 | 405 | 395 | 395 | 14,000 |
1998/11/04 | 419 | 419 | 400 | 405 | 23,000 |
1998/11/02 | 420 | 420 | 419 | 419 | 4,000 |
1998/10/30 | 420 | 420 | 420 | 420 | 12,000 |
1998/10/29 | 420 | 420 | 420 | 420 | 4,000 |
1998/10/28 | 429 | 429 | 429 | 429 | 5,000 |
1998/10/27 | 424 | 429 | 424 | 429 | 7,000 |
1998/10/26 | 423 | 424 | 420 | 424 | 17,000 |
1998/10/23 | 423 | 423 | 423 | 423 | 8,000 |
1998/10/22 | 424 | 424 | 424 | 424 | 4,000 |
1998/10/21 | 424 | 424 | 424 | 424 | 8,000 |
1998/10/20 | 426 | 426 | 424 | 424 | 4,000 |
1998/10/19 | 435 | 435 | 425 | 425 | 3,000 |
1998/10/16 | 435 | 435 | 435 | 435 | 2,000 |
1998/10/15 | 439 | 439 | 435 | 435 | 2,000 |
1998/10/14 | 440 | 440 | 430 | 440 | 5,000 |
1998/10/13 | 470 | 470 | 470 | 470 | 2,000 |
1998/10/12 | 480 | 480 | 480 | 480 | 12,000 |
1998/10/07 | 530 | 530 | 530 | 530 | 10,000 |
1998/10/01 | 520 | 520 | 510 | 510 | 13,000 |
1998/09/30 | 545 | 545 | 529 | 530 | 7,000 |
1998/09/29 | 545 | 545 | 545 | 545 | 5,000 |
1998/09/28 | 545 | 545 | 545 | 545 | 8,000 |
1998/09/25 | 549 | 549 | 545 | 545 | 6,000 |
1998/09/24 | 561 | 561 | 550 | 550 | 5,000 |
1998/09/22 | 565 | 565 | 550 | 550 | 6,000 |
1998/09/21 | 573 | 573 | 560 | 565 | 8,000 |
1998/09/18 | 573 | 573 | 573 | 573 | 3,000 |
1998/09/17 | 573 | 573 | 570 | 573 | 6,000 |
1998/09/14 | 575 | 575 | 575 | 575 | 3,000 |
1998/09/11 | 590 | 590 | 575 | 575 | 5,000 |
1998/09/10 | 605 | 605 | 590 | 590 | 3,000 |
1998/09/07 | 600 | 605 | 600 | 605 | 11,000 |
1998/09/02 | 600 | 600 | 600 | 600 | 1,000 |
1998/08/28 | 579 | 579 | 568 | 568 | 4,000 |
1998/08/27 | 585 | 585 | 580 | 580 | 3,000 |
1998/08/26 | 585 | 585 | 585 | 585 | 1,000 |
1998/08/25 | 630 | 630 | 585 | 585 | 10,000 |
1998/08/18 | 570 | 581 | 570 | 581 | 9,000 |
1998/08/17 | 580 | 580 | 570 | 570 | 13,000 |
1998/08/14 | 593 | 593 | 590 | 590 | 5,000 |
1998/08/11 | 599 | 599 | 590 | 590 | 6,000 |
1998/08/10 | 604 | 604 | 600 | 600 | 11,000 |
1998/08/07 | 600 | 615 | 600 | 615 | 13,000 |
1998/08/06 | 600 | 600 | 600 | 600 | 8,000 |
1998/08/05 | 630 | 630 | 600 | 610 | 10,000 |
1998/08/04 | 650 | 650 | 630 | 630 | 6,000 |
1998/08/03 | 650 | 650 | 650 | 650 | 6,000 |
1998/07/30 | 690 | 690 | 690 | 690 | 2,000 |
1998/07/29 | 694 | 694 | 690 | 690 | 2,000 |
1998/07/28 | 689 | 695 | 689 | 695 | 4,000 |
1998/07/27 | 693 | 693 | 689 | 689 | 3,000 |
1998/07/24 | 699 | 699 | 693 | 693 | 8,000 |
1998/07/23 | 693 | 693 | 693 | 693 | 1,000 |
1998/07/22 | 694 | 700 | 693 | 693 | 3,000 |
1998/07/16 | 615 | 700 | 615 | 700 | 7,000 |
1998/07/15 | 611 | 611 | 610 | 611 | 3,000 |
1998/07/14 | 610 | 611 | 600 | 611 | 3,000 |
1998/07/13 | 610 | 610 | 610 | 610 | 1,000 |
1998/07/10 | 601 | 610 | 600 | 610 | 4,000 |
1998/07/09 | 650 | 650 | 600 | 600 | 8,000 |
1998/07/08 | 679 | 679 | 660 | 660 | 6,000 |
1998/07/07 | 670 | 680 | 670 | 680 | 9,000 |
1998/07/06 | 671 | 672 | 670 | 670 | 5,000 |
1998/07/03 | 670 | 670 | 670 | 670 | 1,000 |
1998/07/02 | 670 | 670 | 670 | 670 | 1,000 |
1998/07/01 | 680 | 680 | 670 | 670 | 4,000 |
1998/06/30 | 680 | 680 | 680 | 680 | 2,000 |
1998/06/25 | 680 | 680 | 680 | 680 | 1,000 |
1998/06/23 | 680 | 680 | 670 | 670 | 4,000 |
1998/06/19 | 679 | 679 | 679 | 679 | 1,000 |
1998/06/16 | 630 | 630 | 630 | 630 | 3,000 |
1998/06/15 | 680 | 680 | 660 | 660 | 4,000 |
1998/06/10 | 710 | 720 | 710 | 710 | 5,000 |
1998/06/09 | 695 | 700 | 695 | 700 | 3,000 |
1998/06/04 | 570 | 572 | 570 | 570 | 11,000 |
1998/06/02 | 574 | 574 | 570 | 574 | 6,000 |
1998/05/29 | 575 | 575 | 575 | 575 | 2,000 |
1998/05/19 | 590 | 590 | 590 | 590 | 3,000 |
1998/05/18 | 590 | 590 | 590 | 590 | 1,000 |
1998/05/14 | 591 | 591 | 590 | 590 | 2,000 |
1998/05/13 | 593 | 593 | 590 | 590 | 4,000 |
1998/05/12 | 598 | 598 | 598 | 598 | 2,000 |
1998/05/11 | 597 | 597 | 596 | 597 | 32,000 |
1998/05/08 | 597 | 597 | 597 | 597 | 5,000 |
1998/05/07 | 591 | 596 | 591 | 596 | 6,000 |
1998/05/01 | 610 | 610 | 610 | 610 | 1,000 |
1998/04/30 | 622 | 622 | 622 | 622 | 1,000 |
1998/04/24 | 620 | 635 | 620 | 635 | 4,000 |
1998/04/16 | 680 | 680 | 680 | 680 | 9,000 |
1998/04/08 | 729 | 730 | 729 | 730 | 5,000 |
1998/04/07 | 699 | 730 | 699 | 730 | 4,000 |
1998/03/31 | 688 | 688 | 688 | 688 | 1,000 |
1998/03/23 | 700 | 700 | 700 | 700 | 1,000 |
1998/03/20 | 700 | 700 | 700 | 700 | 1,000 |
1998/03/18 | 749 | 749 | 749 | 749 | 1,000 |
1998/03/16 | 770 | 770 | 770 | 770 | 1,000 |
1998/03/13 | 780 | 780 | 780 | 780 | 5,000 |
1998/03/09 | 805 | 815 | 805 | 815 | 7,000 |
1998/03/06 | 780 | 780 | 780 | 780 | 19,000 |
1998/03/05 | 780 | 780 | 780 | 780 | 17,000 |
1998/03/04 | 780 | 780 | 780 | 780 | 6,000 |
1998/03/03 | 780 | 780 | 780 | 780 | 17,000 |
1998/03/02 | 771 | 785 | 770 | 785 | 18,000 |
1998/02/27 | 750 | 751 | 750 | 751 | 6,000 |
1998/02/26 | 720 | 730 | 720 | 730 | 2,000 |
1998/02/25 | 699 | 710 | 699 | 710 | 4,000 |
1998/02/24 | 700 | 700 | 700 | 700 | 11,000 |
1998/02/23 | 720 | 720 | 701 | 701 | 8,000 |
1998/02/20 | 710 | 710 | 710 | 710 | 1,000 |
1998/02/18 | 701 | 701 | 701 | 701 | 1,000 |
1998/02/17 | 671 | 680 | 671 | 680 | 4,000 |
1998/02/16 | 666 | 670 | 666 | 670 | 2,000 |
1998/02/13 | 670 | 670 | 662 | 662 | 2,000 |
1998/02/12 | 661 | 661 | 661 | 661 | 2,000 |
1998/02/09 | 659 | 660 | 659 | 660 | 12,000 |
1998/02/06 | 658 | 660 | 658 | 659 | 4,000 |
1998/02/05 | 650 | 650 | 650 | 650 | 1,000 |
1998/02/04 | 661 | 661 | 660 | 660 | 6,000 |
1998/02/03 | 660 | 660 | 660 | 660 | 5,000 |
1998/01/30 | 660 | 670 | 650 | 670 | 24,000 |
1998/01/29 | 645 | 660 | 640 | 660 | 12,000 |
1998/01/28 | 626 | 635 | 626 | 635 | 10,000 |
1998/01/27 | 640 | 640 | 620 | 620 | 3,000 |
1998/01/26 | 643 | 643 | 640 | 640 | 2,000 |
1998/01/23 | 647 | 647 | 647 | 647 | 3,000 |
1998/01/21 | 650 | 650 | 650 | 650 | 5,000 |
1998/01/20 | 580 | 590 | 580 | 590 | 5,000 |
1998/01/19 | 551 | 580 | 551 | 580 | 5,000 |
1998/01/14 | 522 | 522 | 522 | 522 | 6,000 |
1998/01/08 | 559 | 560 | 559 | 560 | 3,000 |
1998/01/07 | 480 | 480 | 480 | 480 | 10,000 |
1998/01/06 | 480 | 483 | 470 | 470 | 5,000 |
1998/01/05 | 480 | 480 | 479 | 479 | 6,000 |