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 |
---|---|---|---|---|---|
2002/12/27 | 435 | 435 | 435 | 435 | 4,000 |
2002/12/25 | 415 | 415 | 415 | 415 | 16,000 |
2002/12/24 | 404 | 404 | 395 | 395 | 8,000 |
2002/12/20 | 385 | 385 | 385 | 385 | 4,000 |
2002/12/19 | 460 | 460 | 460 | 460 | 3,000 |
2002/12/18 | 474 | 474 | 474 | 474 | 86,000 |
2002/12/17 | 452 | 452 | 452 | 452 | 1,000 |
2002/12/10 | 431 | 431 | 431 | 431 | 3,000 |
2002/12/09 | 391 | 411 | 391 | 411 | 2,000 |
2002/12/05 | 372 | 372 | 372 | 372 | 1,000 |
2002/12/03 | 352 | 352 | 352 | 352 | 1,000 |
2002/11/25 | 420 | 420 | 420 | 420 | 1,000 |
2002/11/15 | 420 | 420 | 420 | 420 | 4,000 |
2002/11/14 | 404 | 404 | 400 | 400 | 3,000 |
2002/11/07 | 475 | 475 | 475 | 475 | 7,000 |
2002/10/25 | 504 | 504 | 504 | 504 | 1,000 |
2002/10/18 | 480 | 480 | 480 | 480 | 20,000 |
2002/10/17 | 480 | 480 | 480 | 480 | 1,000 |
2002/10/16 | 490 | 490 | 490 | 490 | 10,000 |
2002/10/15 | 490 | 490 | 490 | 490 | 3,000 |
2002/10/11 | 490 | 490 | 490 | 490 | 1,000 |
2002/10/10 | 490 | 490 | 490 | 490 | 2,000 |
2002/10/08 | 500 | 500 | 495 | 495 | 2,000 |
2002/10/07 | 510 | 510 | 500 | 500 | 8,000 |
2002/10/04 | 501 | 501 | 500 | 500 | 8,000 |
2002/10/02 | 500 | 500 | 500 | 500 | 71,000 |
2002/09/27 | 500 | 500 | 500 | 500 | 1,000 |
2002/09/26 | 500 | 500 | 500 | 500 | 2,000 |
2002/09/25 | 520 | 520 | 500 | 500 | 4,000 |
2002/09/24 | 524 | 524 | 524 | 524 | 8,000 |
2002/09/18 | 550 | 550 | 550 | 550 | 1,000 |
2002/09/13 | 568 | 568 | 568 | 568 | 2,000 |
2002/09/11 | 545 | 545 | 545 | 545 | 3,000 |
2002/09/10 | 535 | 535 | 535 | 535 | 3,000 |
2002/09/03 | 510 | 510 | 510 | 510 | 1,000 |
2002/09/02 | 510 | 510 | 510 | 510 | 1,000 |
2002/08/29 | 505 | 505 | 505 | 505 | 1,000 |
2002/08/15 | 500 | 500 | 499 | 499 | 8,000 |
2002/08/14 | 476 | 476 | 476 | 476 | 2,000 |
2002/08/13 | 475 | 476 | 475 | 476 | 18,000 |
2002/08/12 | 490 | 490 | 490 | 490 | 1,000 |
2002/08/08 | 528 | 528 | 528 | 528 | 1,000 |
2002/08/07 | 544 | 544 | 544 | 544 | 5,000 |
2002/08/06 | 559 | 560 | 559 | 560 | 3,000 |
2002/08/05 | 561 | 561 | 560 | 560 | 2,000 |
2002/08/02 | 565 | 565 | 565 | 565 | 1,000 |
2002/07/25 | 578 | 580 | 578 | 580 | 4,000 |
2002/07/19 | 595 | 595 | 595 | 595 | 7,000 |
2002/07/15 | 605 | 605 | 605 | 605 | 1,000 |
2002/07/11 | 605 | 605 | 605 | 605 | 2,000 |
2002/07/09 | 600 | 600 | 600 | 600 | 1,000 |
2002/07/08 | 610 | 610 | 600 | 600 | 11,000 |
2002/07/05 | 600 | 600 | 600 | 600 | 1,000 |
2002/06/28 | 590 | 600 | 590 | 600 | 3,000 |
2002/06/25 | 600 | 600 | 590 | 590 | 6,000 |
2002/06/20 | 590 | 590 | 590 | 590 | 1,000 |
2002/06/19 | 590 | 590 | 590 | 590 | 1,000 |
2002/06/14 | 600 | 600 | 600 | 600 | 2,000 |
2002/06/07 | 600 | 600 | 600 | 600 | 6,000 |
2002/06/03 | 581 | 581 | 580 | 580 | 3,000 |
2002/05/31 | 600 | 600 | 600 | 600 | 18,000 |
2002/05/30 | 600 | 600 | 600 | 600 | 1,000 |
2002/05/29 | 600 | 600 | 600 | 600 | 1,000 |
2002/05/27 | 600 | 600 | 600 | 600 | 5,000 |
2002/05/24 | 600 | 600 | 600 | 600 | 2,000 |
2002/05/23 | 600 | 600 | 600 | 600 | 1,000 |
2002/05/22 | 600 | 600 | 600 | 600 | 2,000 |
2002/05/21 | 600 | 600 | 600 | 600 | 2,000 |
2002/05/20 | 600 | 600 | 600 | 600 | 2,000 |
2002/05/17 | 600 | 600 | 600 | 600 | 1,000 |
2002/05/16 | 600 | 600 | 600 | 600 | 1,000 |
2002/05/15 | 609 | 609 | 600 | 600 | 4,000 |
2002/05/10 | 589 | 589 | 589 | 589 | 1,000 |
2002/05/07 | 570 | 600 | 570 | 600 | 20,000 |
2002/05/02 | 570 | 570 | 570 | 570 | 6,000 |
2002/04/25 | 575 | 575 | 575 | 575 | 1,000 |
2002/04/15 | 600 | 600 | 600 | 600 | 2,000 |
2002/04/08 | 585 | 585 | 585 | 585 | 6,000 |
2002/04/05 | 580 | 580 | 580 | 580 | 6,000 |
2002/03/27 | 603 | 603 | 603 | 603 | 1,000 |
2002/03/22 | 575 | 575 | 575 | 575 | 1,000 |
2002/03/19 | 575 | 575 | 575 | 575 | 1,000 |
2002/03/18 | 575 | 575 | 575 | 575 | 5,000 |
2002/03/15 | 580 | 580 | 580 | 580 | 2,000 |
2002/03/14 | 570 | 570 | 570 | 570 | 1,000 |
2002/03/11 | 561 | 561 | 561 | 561 | 1,000 |
2002/03/08 | 575 | 575 | 575 | 575 | 2,000 |
2002/03/07 | 580 | 580 | 575 | 575 | 8,000 |
2002/03/06 | 576 | 576 | 576 | 576 | 1,000 |
2002/03/05 | 575 | 575 | 575 | 575 | 1,000 |
2002/03/04 | 575 | 575 | 575 | 575 | 1,000 |
2002/02/28 | 557 | 557 | 557 | 557 | 1,000 |
2002/02/27 | 575 | 575 | 555 | 557 | 4,000 |
2002/02/26 | 552 | 556 | 552 | 556 | 3,000 |
2002/02/19 | 550 | 550 | 550 | 550 | 1,000 |
2002/02/15 | 577 | 577 | 577 | 577 | 2,000 |
2002/02/14 | 550 | 550 | 550 | 550 | 1,000 |
2002/02/07 | 580 | 580 | 580 | 580 | 7,000 |
2002/02/06 | 569 | 570 | 569 | 570 | 2,000 |
2002/02/01 | 551 | 551 | 551 | 551 | 2,000 |
2002/01/25 | 569 | 569 | 569 | 569 | 1,000 |
2002/01/24 | 550 | 550 | 550 | 550 | 3,000 |
2002/01/16 | 599 | 599 | 599 | 599 | 1,000 |
2002/01/15 | 577 | 577 | 577 | 577 | 2,000 |
2002/01/11 | 550 | 550 | 550 | 550 | 2,000 |
2002/01/10 | 550 | 550 | 550 | 550 | 3,000 |
2002/01/08 | 569 | 569 | 569 | 569 | 1,000 |
2002/01/07 | 570 | 570 | 570 | 570 | 7,000 |
2002/01/04 | 570 | 570 | 570 | 570 | 1,000 |