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 |
|---|---|---|---|---|---|
| 2006/12/28 | 1,075 | 1,075 | 1,075 | 1,075 | 100 |
| 2006/12/27 | 1,069 | 1,069 | 1,069 | 1,069 | 500 |
| 2006/12/26 | 1,051 | 1,051 | 1,050 | 1,050 | 2,000 |
| 2006/12/25 | 1,100 | 1,100 | 1,050 | 1,050 | 1,100 |
| 2006/12/22 | 1,070 | 1,070 | 1,070 | 1,070 | 200 |
| 2006/12/21 | 1,050 | 1,061 | 1,050 | 1,061 | 200 |
| 2006/12/20 | 1,055 | 1,055 | 1,055 | 1,055 | 100 |
| 2006/12/18 | 1,080 | 1,080 | 1,075 | 1,075 | 500 |
| 2006/12/15 | 1,070 | 1,075 | 1,070 | 1,075 | 6,100 |
| 2006/12/12 | 1,070 | 1,070 | 1,050 | 1,070 | 1,600 |
| 2006/12/08 | 1,045 | 1,070 | 1,045 | 1,070 | 5,100 |
| 2006/12/07 | 1,070 | 1,070 | 1,040 | 1,070 | 3,500 |
| 2006/12/06 | 1,022 | 1,045 | 1,022 | 1,045 | 300 |
| 2006/12/05 | 1,021 | 1,021 | 1,021 | 1,021 | 100 |
| 2006/12/04 | 1,010 | 1,020 | 1,010 | 1,020 | 800 |
| 2006/12/01 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 2006/11/30 | 1,002 | 1,040 | 1,002 | 1,040 | 2,700 |
| 2006/11/29 | 1,000 | 1,020 | 1,000 | 1,020 | 1,100 |
| 2006/11/28 | 1,000 | 1,000 | 1,000 | 1,000 | 17,100 |
| 2006/11/27 | 1,000 | 1,000 | 990 | 1,000 | 2,600 |
| 2006/11/24 | 1,019 | 1,019 | 1,019 | 1,019 | 100 |
| 2006/11/20 | 1,060 | 1,060 | 1,050 | 1,050 | 200 |
| 2006/11/17 | 1,060 | 1,060 | 1,060 | 1,060 | 300 |
| 2006/11/16 | 1,060 | 1,060 | 1,060 | 1,060 | 300 |
| 2006/11/15 | 1,070 | 1,070 | 1,060 | 1,060 | 1,400 |
| 2006/11/14 | 1,069 | 1,069 | 1,050 | 1,050 | 200 |
| 2006/11/13 | 1,080 | 1,080 | 1,020 | 1,060 | 400 |
| 2006/11/10 | 1,011 | 1,040 | 1,011 | 1,040 | 700 |
| 2006/11/09 | 1,011 | 1,051 | 1,011 | 1,051 | 800 |
| 2006/11/08 | 1,061 | 1,061 | 1,001 | 1,001 | 300 |
| 2006/11/07 | 1,098 | 1,099 | 1,061 | 1,061 | 2,600 |
| 2006/11/06 | 1,068 | 1,068 | 1,064 | 1,064 | 300 |
| 2006/11/02 | 1,051 | 1,065 | 1,051 | 1,065 | 200 |
| 2006/11/01 | 1,070 | 1,070 | 1,011 | 1,011 | 1,200 |
| 2006/10/31 | 1,050 | 1,050 | 1,020 | 1,020 | 3,200 |
| 2006/10/30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2006/10/25 | 1,050 | 1,050 | 1,021 | 1,021 | 500 |
| 2006/10/24 | 1,030 | 1,030 | 1,030 | 1,030 | 10,300 |
| 2006/10/19 | 1,030 | 1,049 | 1,015 | 1,046 | 3,600 |
| 2006/10/18 | 1,020 | 1,050 | 1,010 | 1,030 | 13,400 |
| 2006/10/13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2006/10/11 | 1,080 | 1,080 | 1,050 | 1,050 | 2,500 |
| 2006/10/10 | 1,099 | 1,100 | 1,099 | 1,100 | 2,400 |
| 2006/10/06 | 1,055 | 1,055 | 1,051 | 1,051 | 800 |
| 2006/10/05 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2006/10/04 | 1,050 | 1,050 | 1,050 | 1,050 | 900 |
| 2006/10/02 | 1,050 | 1,050 | 1,050 | 1,050 | 6,500 |
| 2006/09/25 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
| 2006/09/21 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
| 2006/09/20 | 1,025 | 1,025 | 1,025 | 1,025 | 100 |
| 2006/09/19 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2006/09/15 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2006/09/14 | 1,015 | 1,015 | 1,010 | 1,010 | 3,400 |
| 2006/09/08 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2006/09/07 | 1,035 | 1,035 | 1,020 | 1,020 | 5,600 |
| 2006/09/06 | 1,020 | 1,021 | 1,020 | 1,020 | 10,800 |
| 2006/09/05 | 1,019 | 1,020 | 1,019 | 1,020 | 1,000 |
| 2006/09/04 | 1,010 | 1,020 | 1,010 | 1,020 | 5,500 |
| 2006/09/01 | 1,000 | 1,010 | 1,000 | 1,010 | 1,100 |
| 2006/08/31 | 1,010 | 1,020 | 1,000 | 1,020 | 900 |
| 2006/08/28 | 1,028 | 1,028 | 1,024 | 1,024 | 1,400 |
| 2006/08/25 | 1,009 | 1,025 | 1,005 | 1,025 | 1,200 |
| 2006/08/24 | 1,009 | 1,009 | 1,009 | 1,009 | 100 |
| 2006/08/23 | 1,009 | 1,009 | 1,008 | 1,008 | 400 |
| 2006/08/22 | 1,005 | 1,005 | 1,000 | 1,005 | 8,900 |
| 2006/08/21 | 1,010 | 1,010 | 980 | 1,000 | 800 |
| 2006/08/18 | 1,010 | 1,010 | 1,000 | 1,000 | 2,100 |
| 2006/08/17 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2006/08/16 | 1,010 | 1,010 | 991 | 991 | 400 |
| 2006/08/15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,100 |
| 2006/08/14 | 982 | 1,000 | 982 | 1,000 | 1,200 |
| 2006/08/08 | 1,049 | 1,049 | 1,000 | 1,000 | 3,100 |
| 2006/08/07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,400 |
| 2006/07/28 | 1,020 | 1,020 | 1,010 | 1,010 | 3,100 |
| 2006/07/26 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2006/07/25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,400 |
| 2006/07/24 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2006/07/21 | 1,000 | 1,000 | 1,000 | 1,000 | 600 |
| 2006/07/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/07/18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2006/07/14 | 1,047 | 1,047 | 1,047 | 1,047 | 1,000 |
| 2006/07/13 | 1,048 | 1,048 | 1,048 | 1,048 | 200 |
| 2006/07/12 | 1,030 | 1,030 | 1,030 | 1,030 | 3,200 |
| 2006/07/10 | 1,031 | 1,049 | 1,031 | 1,049 | 200 |
| 2006/07/07 | 1,030 | 1,030 | 1,030 | 1,030 | 3,900 |
| 2006/07/06 | 1,040 | 1,050 | 1,040 | 1,050 | 1,100 |
| 2006/07/05 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2006/07/04 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
| 2006/06/30 | 1,049 | 1,050 | 1,049 | 1,050 | 3,900 |
| 2006/06/28 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
| 2006/06/26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2006/06/23 | 1,040 | 1,040 | 1,040 | 1,040 | 900 |
| 2006/06/15 | 1,100 | 1,100 | 1,050 | 1,050 | 3,200 |
| 2006/06/12 | 950 | 1,050 | 950 | 1,050 | 3,700 |
| 2006/06/09 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2006/06/08 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
| 2006/06/07 | 1,089 | 1,089 | 1,089 | 1,089 | 2,900 |
| 2006/06/06 | 1,060 | 1,060 | 1,040 | 1,060 | 1,900 |
| 2006/06/01 | 1,070 | 1,100 | 1,070 | 1,100 | 1,600 |
| 2006/05/31 | 1,100 | 1,110 | 1,100 | 1,110 | 48,000 |
| 2006/05/29 | 1,090 | 1,100 | 1,060 | 1,100 | 15,000 |
| 2006/05/26 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2006/05/25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/05/24 | 1,030 | 1,030 | 1,030 | 1,030 | 50,000 |
| 2006/05/23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2006/05/22 | 1,050 | 1,050 | 1,050 | 1,050 | 52,000 |
| 2006/05/17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/05/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/05/15 | 1,070 | 1,090 | 1,053 | 1,054 | 4,000 |
| 2006/05/12 | 1,100 | 1,100 | 1,062 | 1,062 | 5,000 |
| 2006/05/11 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 |
| 2006/05/08 | 1,103 | 1,103 | 1,103 | 1,103 | 3,000 |
| 2006/05/02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2006/04/25 | 1,100 | 1,131 | 1,091 | 1,131 | 8,000 |
| 2006/04/20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2006/04/19 | 1,103 | 1,103 | 1,103 | 1,103 | 4,000 |
| 2006/04/14 | 1,143 | 1,143 | 1,143 | 1,143 | 2,000 |
| 2006/04/13 | 1,105 | 1,145 | 1,103 | 1,103 | 4,000 |
| 2006/04/12 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 |
| 2006/04/11 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2006/04/10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2006/04/07 | 1,155 | 1,155 | 1,141 | 1,141 | 4,000 |
| 2006/04/05 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 |
| 2006/04/03 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/03/31 | 1,050 | 1,051 | 1,050 | 1,051 | 3,000 |
| 2006/03/29 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 2006/03/28 | 1,031 | 1,031 | 1,010 | 1,031 | 40,000 |
| 2006/03/24 | 1,050 | 1,060 | 1,010 | 1,050 | 41,000 |
| 2006/03/23 | 1,050 | 1,050 | 1,030 | 1,050 | 31,000 |
| 2006/03/22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/03/20 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2006/03/16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/03/15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/03/14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/03/10 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 2006/03/08 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2006/03/07 | 1,062 | 1,062 | 1,062 | 1,062 | 2,000 |
| 2006/03/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/03/03 | 1,050 | 1,051 | 1,050 | 1,051 | 3,000 |
| 2006/03/02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/02/28 | 1,050 | 1,050 | 1,030 | 1,030 | 31,000 |
| 2006/02/27 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2006/02/24 | 1,000 | 1,050 | 1,000 | 1,050 | 25,000 |
| 2006/02/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/02/17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2006/02/16 | 1,050 | 1,050 | 1,045 | 1,050 | 8,000 |
| 2006/02/15 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 |
| 2006/02/14 | 1,030 | 1,030 | 1,000 | 1,030 | 7,000 |
| 2006/02/13 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 |
| 2006/02/10 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 2006/02/07 | 1,028 | 1,030 | 1,028 | 1,030 | 4,000 |
| 2006/02/03 | 1,030 | 1,030 | 1,010 | 1,010 | 11,000 |
| 2006/02/02 | 1,045 | 1,045 | 1,040 | 1,040 | 2,000 |
| 2006/02/01 | 1,051 | 1,051 | 1,050 | 1,050 | 2,000 |
| 2006/01/31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/01/30 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 |
| 2006/01/27 | 1,050 | 1,050 | 1,030 | 1,030 | 11,000 |
| 2006/01/26 | 1,035 | 1,035 | 1,035 | 1,035 | 3,000 |
| 2006/01/24 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 |
| 2006/01/23 | 1,020 | 1,045 | 1,010 | 1,045 | 4,000 |
| 2006/01/20 | 1,029 | 1,029 | 1,010 | 1,020 | 5,000 |
| 2006/01/19 | 1,010 | 1,023 | 1,010 | 1,010 | 39,000 |
| 2006/01/18 | 1,050 | 1,050 | 1,020 | 1,040 | 27,000 |
| 2006/01/16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2006/01/13 | 1,040 | 1,050 | 1,031 | 1,050 | 13,000 |
| 2006/01/12 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2006/01/10 | 1,041 | 1,049 | 1,040 | 1,049 | 8,000 |
| 2006/01/05 | 1,010 | 1,030 | 1,010 | 1,030 | 28,000 |