日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 595 600 595 600 6,000
1999/12/29 590 590 560 560 4,000
1999/12/27 596 596 596 596 5,000
1999/12/24 580 580 560 560 6,000
1999/12/21 570 570 570 570 2,000
1999/12/20 580 580 570 570 3,000
1999/12/17 580 580 580 580 2,000
1999/12/16 580 580 580 580 2,000
1999/12/14 580 580 580 580 4,000
1999/12/13 590 590 580 580 3,000
1999/12/10 590 590 590 590 1,000
1999/12/09 600 600 600 600 2,000
1999/12/08 600 600 590 590 3,000
1999/12/07 600 600 600 600 4,000
1999/12/06 580 580 580 580 2,000
1999/11/26 630 630 630 630 2,000
1999/11/25 630 630 630 630 5,000
1999/11/24 600 600 600 600 3,000
1999/11/19 571 571 571 571 3,000
1999/11/18 571 571 571 571 2,000
1999/11/17 570 570 570 570 1,000
1999/11/16 570 570 570 570 1,000
1999/11/15 600 600 570 570 5,000
1999/11/12 590 600 590 600 12,000
1999/11/11 600 600 590 590 6,000
1999/11/10 600 600 600 600 7,000
1999/11/09 600 600 590 590 7,000
1999/11/08 600 600 600 600 2,000
1999/11/05 600 600 590 590 10,000
1999/10/29 600 600 600 600 2,000
1999/10/28 620 620 600 600 3,000
1999/10/27 620 620 620 620 13,000
1999/10/25 640 640 640 640 3,000
1999/10/22 660 660 660 660 10,000
1999/10/21 610 610 610 610 1,000
1999/10/20 620 620 610 610 3,000
1999/10/19 630 630 630 630 5,000
1999/10/18 640 640 640 640 6,000
1999/10/12 650 650 650 650 9,000
1999/10/08 660 660 650 660 10,000
1999/10/07 670 670 660 660 2,000
1999/10/06 660 660 660 660 1,000
1999/09/27 670 670 670 670 3,000
1999/09/24 670 670 670 670 1,000
1999/09/22 670 670 670 670 3,000
1999/09/17 660 660 660 660 4,000
1999/09/16 670 670 660 660 7,000
1999/09/14 699 700 670 670 6,000
1999/09/13 670 700 670 699 6,000
1999/09/10 700 700 660 680 14,000
1999/09/09 670 710 670 700 495,000
1999/09/08 700 700 680 680 3,000
1999/09/07 700 700 700 700 6,000
1999/09/06 680 680 680 680 1,000
1999/09/03 670 670 670 670 1,000
1999/09/01 670 670 660 660 5,000
1999/08/31 681 681 681 681 1,000
1999/08/30 681 681 681 681 1,000
1999/08/27 680 681 680 681 2,000
1999/08/25 681 681 681 681 1,000
1999/08/24 680 681 670 681 5,000
1999/08/23 690 690 681 681 2,000
1999/08/20 690 690 681 690 6,000
1999/08/19 699 699 690 690 6,000
1999/08/18 700 700 699 699 3,000
1999/08/17 700 700 700 700 2,000
1999/08/16 706 706 700 701 6,000
1999/08/13 706 706 706 706 2,000
1999/08/12 725 725 700 708 6,000
1999/08/09 710 725 710 719 9,000
1999/08/06 710 710 710 710 2,000
1999/08/05 714 714 710 710 3,000
1999/08/03 719 719 710 710 4,000
1999/08/02 719 719 719 719 3,000
1999/07/30 719 719 719 719 4,000
1999/07/29 720 720 719 719 4,000
1999/07/28 720 720 720 720 3,000
1999/07/27 720 720 720 720 4,000
1999/07/26 720 720 720 720 3,000
1999/07/23 730 730 720 720 7,000
1999/07/22 731 731 730 730 3,000
1999/07/21 732 732 730 731 12,000
1999/07/19 733 735 733 733 13,000
1999/07/16 731 731 731 731 1,000
1999/07/15 730 730 730 730 26,000
1999/07/14 730 730 730 730 37,000
1999/07/13 730 730 730 730 13,000
1999/07/12 749 749 730 730 15,000
1999/07/09 740 740 700 720 14,000
1999/07/08 750 750 740 740 18,000
1999/07/07 730 752 730 750 23,000
1999/07/06 700 700 700 700 1,000
1999/07/05 700 730 700 730 6,000
1999/07/02 700 710 700 700 17,000
1999/07/01 700 700 700 700 5,000
1999/06/30 670 670 670 670 1,000
1999/06/29 665 665 655 655 7,000
1999/06/25 645 645 645 645 1,000
1999/06/23 670 670 670 670 1,000
1999/06/22 670 670 670 670 4,000
1999/06/18 620 620 600 600 10,000
1999/06/17 630 630 630 630 1,000
1999/06/14 700 700 700 700 1,000
1999/06/09 600 600 600 600 1,000
1999/06/08 650 650 600 600 19,000
1999/06/07 630 630 621 621 7,000
1999/06/02 620 620 620 620 1,000
1999/06/01 620 620 620 620 7,000
1999/05/31 620 620 620 620 9,000
1999/05/28 620 620 620 620 8,000
1999/05/27 620 620 620 620 1,000
1999/05/26 620 620 620 620 3,000
1999/05/25 620 620 620 620 4,000
1999/05/24 620 620 620 620 13,000
1999/05/21 630 630 630 630 17,000
1999/05/20 620 630 620 620 20,000
1999/05/19 630 633 620 620 3,000
1999/05/18 620 620 620 620 1,000
1999/05/14 660 660 650 660 10,000
1999/05/12 660 660 660 660 1,000
1999/05/10 650 660 650 660 2,000
1999/05/07 685 685 680 680 7,000
1999/05/06 651 651 645 645 2,000
1999/04/28 605 650 605 650 5,000
1999/04/27 630 630 600 601 5,000
1999/04/26 640 640 640 640 1,000
1999/04/23 609 640 609 640 3,000
1999/04/22 589 595 589 595 6,000
1999/04/21 620 620 570 570 22,000
1999/04/20 659 659 620 620 10,000
1999/04/16 680 690 680 685 11,000
1999/04/15 680 680 680 680 1,000
1999/04/13 700 700 700 700 2,000
1999/04/12 678 679 670 679 8,000
1999/04/09 700 700 680 680 14,000
1999/04/08 682 700 682 700 7,000
1999/04/07 727 728 680 682 23,000
1999/04/06 740 740 720 740 15,000
1999/04/05 640 640 640 640 7,000
1999/04/02 540 540 540 540 6,000
1999/04/01 540 540 540 540 6,000
1999/03/31 540 550 540 550 4,000
1999/03/30 540 540 540 540 8,000
1999/03/29 519 530 519 522 6,000
1999/03/26 511 511 511 511 2,000
1999/03/25 509 509 490 495 29,000
1999/03/24 503 510 503 510 9,000
1999/03/23 501 501 501 501 1,000
1999/03/19 481 499 481 499 8,000
1999/03/18 485 488 481 481 11,000
1999/03/17 475 475 475 475 6,000
1999/03/16 471 471 455 469 38,000
1999/03/15 451 471 451 471 10,000
1999/03/12 468 468 445 450 52,000
1999/03/11 450 469 450 468 10,000
1999/03/10 450 450 450 450 2,000
1999/03/09 440 441 440 441 4,000
1999/03/08 460 460 440 440 13,000
1999/03/05 450 450 440 440 5,000
1999/03/04 450 450 450 450 7,000
1999/03/03 465 465 440 450 9,000
1999/03/02 450 470 450 470 10,000
1999/03/01 459 470 440 440 16,000
1999/02/26 457 459 440 459 8,000
1999/02/25 469 469 456 456 3,000
1999/02/24 465 465 465 465 2,000
1999/02/23 470 470 470 470 3,000
1999/02/22 455 470 450 470 20,000
1999/02/19 450 462 450 450 9,000
1999/02/18 435 435 435 435 5,000
1999/02/17 430 430 430 430 5,000
1999/02/16 430 435 430 435 7,000
1999/02/15 430 430 429 430 5,000
1999/02/12 435 435 430 430 5,000
1999/02/10 430 430 430 430 4,000
1999/02/09 415 435 415 430 15,000
1999/02/08 401 407 401 402 7,000
1999/02/05 396 396 390 390 8,000
1999/02/02 390 400 390 390 9,000
1999/02/01 390 390 390 390 1,000
1999/01/29 384 384 384 384 2,000
1999/01/28 390 390 382 383 7,000
1999/01/27 385 390 385 390 14,000
1999/01/26 395 395 395 395 1,000
1999/01/25 418 418 405 405 2,000
1999/01/22 385 390 385 390 2,000
1999/01/21 400 400 390 390 2,000
1999/01/20 400 400 400 400 1,000
1999/01/19 410 410 410 410 1,000
1999/01/18 400 400 400 400 4,000
1999/01/14 380 380 370 375 4,000
1999/01/13 381 381 381 381 2,000
1999/01/12 399 399 398 398 2,000
1999/01/11 419 419 400 400 5,000
1999/01/08 405 420 405 420 5,000
1999/01/07 435 450 431 439 23,000
1999/01/06 372 405 371 405 17,000
1999/01/05 361 375 361 371 11,000
1999/01/04 365 370 360 360 25,000

このページの先頭へ