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 |
---|---|---|---|---|---|
2000/12/25 | 648 | 648 | 648 | 648 | 4,000 |
2000/12/21 | 618 | 618 | 618 | 618 | 3,000 |
2000/12/20 | 598 | 598 | 598 | 598 | 2,000 |
2000/12/19 | 570 | 570 | 570 | 570 | 3,000 |
2000/12/15 | 600 | 600 | 570 | 570 | 2,000 |
2000/12/14 | 588 | 588 | 588 | 588 | 7,000 |
2000/12/06 | 560 | 560 | 560 | 560 | 1,000 |
2000/12/01 | 620 | 620 | 620 | 620 | 1,000 |
2000/11/30 | 620 | 620 | 620 | 620 | 1,000 |
2000/11/27 | 629 | 629 | 629 | 629 | 3,000 |
2000/11/24 | 630 | 630 | 630 | 630 | 1,000 |
2000/11/22 | 630 | 630 | 630 | 630 | 3,000 |
2000/11/21 | 630 | 630 | 630 | 630 | 2,000 |
2000/11/20 | 630 | 630 | 630 | 630 | 2,000 |
2000/11/17 | 630 | 630 | 630 | 630 | 3,000 |
2000/11/15 | 634 | 634 | 634 | 634 | 1,000 |
2000/11/13 | 640 | 640 | 640 | 640 | 1,000 |
2000/11/10 | 641 | 641 | 641 | 641 | 4,000 |
2000/11/09 | 641 | 641 | 641 | 641 | 5,000 |
2000/11/08 | 611 | 611 | 611 | 611 | 1,000 |
2000/11/07 | 582 | 582 | 582 | 582 | 1,000 |
2000/11/01 | 555 | 555 | 555 | 555 | 4,000 |
2000/10/31 | 565 | 565 | 560 | 560 | 4,000 |
2000/10/30 | 572 | 572 | 572 | 572 | 1,000 |
2000/10/25 | 550 | 550 | 550 | 550 | 2,000 |
2000/10/23 | 550 | 550 | 550 | 550 | 2,000 |
2000/10/18 | 574 | 574 | 550 | 550 | 2,000 |
2000/10/16 | 550 | 550 | 550 | 550 | 2,000 |
2000/10/13 | 550 | 550 | 550 | 550 | 1,000 |
2000/10/12 | 560 | 560 | 560 | 560 | 1,000 |
2000/10/11 | 560 | 560 | 540 | 540 | 4,000 |
2000/10/10 | 555 | 560 | 555 | 560 | 13,000 |
2000/10/06 | 555 | 555 | 555 | 555 | 2,000 |
2000/10/05 | 560 | 560 | 555 | 560 | 5,000 |
2000/10/04 | 565 | 565 | 560 | 560 | 4,000 |
2000/09/28 | 592 | 598 | 592 | 598 | 6,000 |
2000/09/27 | 592 | 592 | 592 | 592 | 4,000 |
2000/09/26 | 592 | 592 | 592 | 592 | 1,000 |
2000/09/25 | 598 | 608 | 598 | 598 | 7,000 |
2000/09/22 | 600 | 600 | 595 | 598 | 24,000 |
2000/09/21 | 600 | 600 | 600 | 600 | 1,000 |
2000/09/20 | 600 | 600 | 600 | 600 | 3,000 |
2000/09/08 | 575 | 575 | 575 | 575 | 1,000 |
2000/09/07 | 600 | 600 | 600 | 600 | 8,000 |
2000/08/30 | 600 | 600 | 600 | 600 | 2,000 |
2000/08/29 | 600 | 604 | 600 | 600 | 5,000 |
2000/08/28 | 600 | 600 | 600 | 600 | 4,000 |
2000/08/25 | 619 | 619 | 600 | 600 | 4,000 |
2000/08/24 | 595 | 595 | 595 | 595 | 1,000 |
2000/08/22 | 580 | 580 | 580 | 580 | 3,000 |
2000/08/17 | 580 | 580 | 580 | 580 | 5,000 |
2000/08/16 | 580 | 580 | 580 | 580 | 10,000 |
2000/08/14 | 580 | 580 | 560 | 560 | 4,000 |
2000/08/07 | 600 | 600 | 595 | 595 | 25,000 |
2000/07/31 | 598 | 598 | 585 | 585 | 4,000 |
2000/07/28 | 599 | 600 | 599 | 599 | 10,000 |
2000/07/27 | 596 | 600 | 596 | 600 | 5,000 |
2000/07/26 | 600 | 600 | 600 | 600 | 5,000 |
2000/07/25 | 620 | 620 | 620 | 620 | 3,000 |
2000/07/24 | 615 | 615 | 595 | 595 | 9,000 |
2000/07/21 | 620 | 620 | 614 | 614 | 8,000 |
2000/07/19 | 615 | 620 | 615 | 620 | 15,000 |
2000/07/17 | 620 | 620 | 620 | 620 | 1,000 |
2000/07/14 | 618 | 618 | 611 | 611 | 2,000 |
2000/07/13 | 630 | 630 | 616 | 620 | 3,000 |
2000/07/12 | 630 | 635 | 630 | 630 | 8,000 |
2000/07/11 | 601 | 601 | 601 | 601 | 1,000 |
2000/07/10 | 595 | 601 | 595 | 601 | 2,000 |
2000/07/07 | 582 | 582 | 582 | 582 | 20,000 |
2000/07/06 | 590 | 600 | 590 | 600 | 2,000 |
2000/07/05 | 590 | 590 | 590 | 590 | 1,000 |
2000/07/04 | 580 | 580 | 580 | 580 | 2,000 |
2000/07/03 | 575 | 575 | 570 | 570 | 2,000 |
2000/06/30 | 570 | 570 | 570 | 570 | 4,000 |
2000/06/27 | 554 | 560 | 554 | 556 | 8,000 |
2000/06/26 | 555 | 555 | 555 | 555 | 1,000 |
2000/06/23 | 551 | 556 | 551 | 555 | 4,000 |
2000/06/22 | 550 | 555 | 550 | 550 | 9,000 |
2000/06/21 | 570 | 574 | 542 | 542 | 9,000 |
2000/06/20 | 548 | 570 | 548 | 570 | 25,000 |
2000/06/19 | 564 | 564 | 548 | 548 | 9,000 |
2000/06/12 | 531 | 541 | 531 | 541 | 3,000 |
2000/06/09 | 559 | 559 | 530 | 530 | 4,000 |
2000/06/08 | 561 | 561 | 560 | 560 | 2,000 |
2000/06/07 | 561 | 565 | 556 | 561 | 14,000 |
2000/06/06 | 530 | 530 | 530 | 530 | 2,000 |
2000/06/05 | 545 | 545 | 530 | 530 | 2,000 |
2000/05/26 | 570 | 571 | 570 | 571 | 2,000 |
2000/05/25 | 575 | 575 | 575 | 575 | 10,000 |
2000/05/24 | 575 | 575 | 575 | 575 | 2,000 |
2000/05/23 | 575 | 590 | 575 | 575 | 9,000 |
2000/05/22 | 570 | 570 | 569 | 569 | 3,000 |
2000/05/19 | 570 | 570 | 570 | 570 | 2,000 |
2000/05/16 | 580 | 589 | 580 | 588 | 8,000 |
2000/05/15 | 570 | 570 | 570 | 570 | 2,000 |
2000/05/08 | 588 | 588 | 588 | 588 | 11,000 |
2000/05/02 | 560 | 560 | 560 | 560 | 1,000 |
2000/05/01 | 560 | 560 | 560 | 560 | 5,000 |
2000/04/28 | 560 | 560 | 560 | 560 | 1,000 |
2000/04/27 | 560 | 560 | 560 | 560 | 1,000 |
2000/04/26 | 569 | 569 | 560 | 560 | 7,000 |
2000/04/21 | 522 | 522 | 522 | 522 | 1,000 |
2000/04/19 | 520 | 520 | 520 | 520 | 1,000 |
2000/04/18 | 520 | 520 | 520 | 520 | 2,000 |
2000/04/17 | 530 | 530 | 520 | 520 | 4,000 |
2000/04/14 | 531 | 531 | 530 | 530 | 6,000 |
2000/04/13 | 540 | 540 | 530 | 530 | 11,000 |
2000/04/12 | 550 | 550 | 540 | 540 | 5,000 |
2000/04/11 | 555 | 555 | 550 | 550 | 10,000 |
2000/04/07 | 550 | 570 | 550 | 570 | 9,000 |
2000/04/05 | 571 | 571 | 570 | 570 | 3,000 |
2000/04/03 | 669 | 669 | 669 | 669 | 1,000 |
2000/03/31 | 680 | 680 | 680 | 680 | 2,000 |
2000/03/27 | 565 | 565 | 510 | 510 | 5,000 |
2000/03/24 | 600 | 600 | 600 | 600 | 1,000 |
2000/03/23 | 580 | 580 | 580 | 580 | 1,000 |
2000/03/22 | 571 | 571 | 563 | 571 | 8,000 |
2000/03/21 | 563 | 563 | 563 | 563 | 1,000 |
2000/03/17 | 563 | 563 | 563 | 563 | 3,000 |
2000/03/16 | 562 | 565 | 562 | 562 | 5,000 |
2000/03/15 | 550 | 560 | 550 | 550 | 5,000 |
2000/03/14 | 560 | 570 | 550 | 560 | 6,000 |
2000/03/13 | 570 | 570 | 570 | 570 | 1,000 |
2000/03/10 | 600 | 600 | 600 | 600 | 1,000 |
2000/03/08 | 627 | 635 | 627 | 635 | 3,000 |
2000/03/07 | 700 | 700 | 660 | 660 | 5,000 |
2000/03/02 | 560 | 560 | 560 | 560 | 1,000 |
2000/02/28 | 600 | 600 | 600 | 600 | 2,000 |
2000/02/25 | 600 | 600 | 599 | 599 | 2,000 |
2000/02/24 | 600 | 600 | 600 | 600 | 3,000 |
2000/02/23 | 600 | 600 | 600 | 600 | 3,000 |
2000/02/22 | 600 | 600 | 600 | 600 | 5,000 |
2000/02/18 | 582 | 582 | 582 | 582 | 1,000 |
2000/02/15 | 550 | 550 | 550 | 550 | 3,000 |
2000/02/14 | 580 | 580 | 550 | 550 | 4,000 |
2000/02/10 | 580 | 580 | 575 | 580 | 7,000 |
2000/02/09 | 580 | 580 | 580 | 580 | 3,000 |
2000/02/08 | 580 | 580 | 580 | 580 | 2,000 |
2000/02/07 | 600 | 600 | 580 | 580 | 12,000 |
2000/02/04 | 560 | 565 | 560 | 565 | 3,000 |
2000/02/03 | 550 | 600 | 550 | 600 | 5,000 |
2000/02/02 | 530 | 550 | 530 | 550 | 2,000 |
2000/01/31 | 500 | 500 | 500 | 500 | 1,000 |
2000/01/28 | 550 | 550 | 550 | 550 | 1,000 |
2000/01/25 | 500 | 500 | 500 | 500 | 20,000 |
2000/01/24 | 530 | 530 | 530 | 530 | 3,000 |
2000/01/21 | 531 | 531 | 530 | 530 | 4,000 |
2000/01/20 | 531 | 531 | 531 | 531 | 3,000 |
2000/01/19 | 530 | 530 | 530 | 530 | 1,000 |
2000/01/18 | 535 | 535 | 535 | 535 | 1,000 |
2000/01/17 | 535 | 540 | 535 | 540 | 5,000 |
2000/01/14 | 540 | 540 | 535 | 535 | 2,000 |
2000/01/13 | 540 | 540 | 540 | 540 | 2,000 |
2000/01/12 | 540 | 540 | 540 | 540 | 1,000 |
2000/01/11 | 600 | 600 | 540 | 540 | 10,000 |