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 |
---|---|---|---|---|---|
2010/12/30 | 607 | 617 | 607 | 615 | 1,000 |
2010/12/29 | 600 | 607 | 600 | 606 | 1,100 |
2010/12/28 | 0 | 0 | 0 | 600 | 0 |
2010/12/27 | 0 | 0 | 0 | 600 | 0 |
2010/12/24 | 610 | 610 | 600 | 600 | 6,800 |
2010/12/22 | 601 | 620 | 601 | 620 | 2,000 |
2010/12/21 | 590 | 600 | 590 | 600 | 2,100 |
2010/12/20 | 583 | 585 | 583 | 585 | 500 |
2010/12/17 | 0 | 0 | 0 | 580 | 0 |
2010/12/16 | 590 | 590 | 580 | 580 | 600 |
2010/12/15 | 590 | 590 | 590 | 590 | 1,600 |
2010/12/14 | 580 | 588 | 580 | 587 | 700 |
2010/12/13 | 0 | 0 | 0 | 575 | 0 |
2010/12/10 | 575 | 575 | 575 | 575 | 500 |
2010/12/09 | 0 | 0 | 0 | 579 | 0 |
2010/12/08 | 0 | 0 | 0 | 579 | 0 |
2010/12/07 | 579 | 579 | 579 | 579 | 4,300 |
2010/12/06 | 569 | 580 | 569 | 579 | 3,600 |
2010/12/03 | 562 | 562 | 562 | 562 | 1,000 |
2010/12/02 | 565 | 575 | 565 | 570 | 2,000 |
2010/12/01 | 570 | 570 | 561 | 561 | 400 |
2010/11/30 | 0 | 0 | 0 | 570 | 0 |
2010/11/29 | 570 | 570 | 570 | 570 | 300 |
2010/11/26 | 0 | 0 | 0 | 578 | 0 |
2010/11/25 | 578 | 578 | 578 | 578 | 1,300 |
2010/11/24 | 590 | 590 | 580 | 580 | 600 |
2010/11/22 | 0 | 0 | 0 | 580 | 0 |
2010/11/19 | 0 | 0 | 0 | 580 | 0 |
2010/11/18 | 0 | 0 | 0 | 580 | 0 |
2010/11/17 | 0 | 0 | 0 | 580 | 0 |
2010/11/16 | 0 | 0 | 0 | 580 | 0 |
2010/11/15 | 580 | 580 | 580 | 580 | 1,500 |
2010/11/12 | 570 | 571 | 570 | 571 | 1,000 |
2010/11/11 | 570 | 570 | 570 | 570 | 400 |
2010/11/10 | 0 | 0 | 0 | 571 | 0 |
2010/11/09 | 0 | 0 | 0 | 571 | 0 |
2010/11/08 | 571 | 571 | 571 | 571 | 5,100 |
2010/11/05 | 530 | 544 | 526 | 544 | 1,100 |
2010/11/04 | 0 | 0 | 0 | 515 | 0 |
2010/11/02 | 514 | 515 | 514 | 515 | 600 |
2010/11/01 | 0 | 0 | 0 | 505 | 0 |
2010/10/29 | 0 | 0 | 0 | 505 | 0 |
2010/10/28 | 507 | 507 | 505 | 505 | 200 |
2010/10/27 | 507 | 507 | 507 | 507 | 500 |
2010/10/26 | 0 | 0 | 0 | 541 | 0 |
2010/10/25 | 541 | 541 | 541 | 541 | 1,700 |
2010/10/22 | 0 | 0 | 0 | 517 | 0 |
2010/10/21 | 517 | 517 | 517 | 517 | 100 |
2010/10/20 | 515 | 524 | 515 | 517 | 700 |
2010/10/19 | 530 | 530 | 524 | 524 | 700 |
2010/10/18 | 0 | 0 | 0 | 560 | 0 |
2010/10/15 | 560 | 560 | 560 | 560 | 1,800 |
2010/10/14 | 560 | 560 | 555 | 555 | 800 |
2010/10/13 | 560 | 560 | 560 | 560 | 100 |
2010/10/12 | 0 | 0 | 0 | 544 | 0 |
2010/10/08 | 0 | 0 | 0 | 544 | 0 |
2010/10/07 | 544 | 544 | 544 | 544 | 5,000 |
2010/10/06 | 555 | 555 | 554 | 554 | 800 |
2010/10/05 | 540 | 550 | 535 | 550 | 900 |
2010/10/04 | 540 | 540 | 540 | 540 | 100 |
2010/10/01 | 0 | 0 | 0 | 530 | 0 |
2010/09/30 | 534 | 534 | 530 | 530 | 2,300 |
2010/09/29 | 540 | 541 | 540 | 540 | 1,100 |
2010/09/28 | 550 | 551 | 550 | 550 | 1,700 |
2010/09/27 | 0 | 0 | 0 | 561 | 0 |
2010/09/24 | 580 | 580 | 551 | 561 | 2,700 |
2010/09/22 | 590 | 595 | 585 | 595 | 1,000 |
2010/09/21 | 601 | 601 | 590 | 590 | 600 |
2010/09/17 | 0 | 0 | 0 | 610 | 0 |
2010/09/16 | 0 | 0 | 0 | 610 | 0 |
2010/09/15 | 610 | 610 | 610 | 610 | 1,600 |
2010/09/14 | 600 | 600 | 594 | 600 | 600 |
2010/09/13 | 600 | 600 | 600 | 600 | 300 |
2010/09/10 | 610 | 610 | 610 | 610 | 200 |
2010/09/09 | 0 | 0 | 0 | 615 | 0 |
2010/09/08 | 0 | 0 | 0 | 615 | 0 |
2010/09/07 | 615 | 615 | 615 | 615 | 4,300 |
2010/09/06 | 605 | 625 | 605 | 625 | 2,400 |
2010/09/03 | 0 | 0 | 0 | 585 | 0 |
2010/09/02 | 585 | 585 | 585 | 585 | 200 |
2010/09/01 | 592 | 592 | 592 | 592 | 200 |
2010/08/31 | 600 | 600 | 600 | 600 | 700 |
2010/08/30 | 590 | 600 | 590 | 600 | 1,300 |
2010/08/27 | 0 | 0 | 0 | 590 | 0 |
2010/08/26 | 0 | 0 | 0 | 590 | 0 |
2010/08/25 | 590 | 590 | 590 | 590 | 1,300 |
2010/08/24 | 580 | 585 | 580 | 585 | 500 |
2010/08/23 | 0 | 0 | 0 | 587 | 0 |
2010/08/20 | 0 | 0 | 0 | 587 | 0 |
2010/08/19 | 0 | 0 | 0 | 587 | 0 |
2010/08/18 | 0 | 0 | 0 | 587 | 0 |
2010/08/17 | 0 | 0 | 0 | 587 | 0 |
2010/08/16 | 587 | 587 | 587 | 587 | 100 |
2010/08/13 | 595 | 595 | 595 | 595 | 1,800 |
2010/08/12 | 593 | 593 | 593 | 593 | 200 |
2010/08/11 | 594 | 594 | 594 | 594 | 100 |
2010/08/10 | 595 | 595 | 595 | 595 | 600 |
2010/08/09 | 600 | 600 | 600 | 600 | 5,000 |
2010/08/06 | 591 | 600 | 591 | 597 | 2,600 |
2010/08/05 | 600 | 600 | 597 | 597 | 3,200 |
2010/08/04 | 0 | 0 | 0 | 600 | 0 |
2010/08/03 | 600 | 600 | 600 | 600 | 500 |
2010/08/02 | 0 | 0 | 0 | 590 | 0 |
2010/07/30 | 0 | 0 | 0 | 590 | 0 |
2010/07/29 | 0 | 0 | 0 | 590 | 0 |
2010/07/28 | 0 | 0 | 0 | 605 | 0 |
2010/07/27 | 605 | 605 | 605 | 605 | 200 |
2010/07/26 | 550 | 550 | 550 | 550 | 100 |
2010/07/23 | 610 | 610 | 550 | 550 | 5,900 |
2010/07/22 | 560 | 581 | 560 | 581 | 800 |
2010/07/21 | 560 | 560 | 560 | 560 | 300 |
2010/07/20 | 552 | 560 | 552 | 553 | 1,000 |
2010/07/16 | 0 | 0 | 0 | 570 | 0 |
2010/07/15 | 570 | 570 | 570 | 570 | 2,100 |
2010/07/14 | 560 | 560 | 554 | 554 | 700 |
2010/07/13 | 565 | 565 | 560 | 560 | 600 |
2010/07/12 | 0 | 0 | 0 | 570 | 0 |
2010/07/09 | 0 | 0 | 0 | 570 | 0 |
2010/07/08 | 0 | 0 | 0 | 570 | 0 |
2010/07/07 | 570 | 570 | 570 | 570 | 8,500 |
2010/07/06 | 576 | 576 | 570 | 575 | 3,600 |
2010/07/05 | 580 | 580 | 570 | 570 | 1,300 |
2010/07/02 | 575 | 575 | 575 | 575 | 100 |
2010/07/01 | 0 | 0 | 0 | 560 | 0 |
2010/06/30 | 545 | 560 | 545 | 560 | 700 |
2010/06/29 | 543 | 545 | 543 | 545 | 300 |
2010/06/28 | 540 | 540 | 540 | 540 | 900 |
2010/06/25 | 560 | 560 | 560 | 560 | 1,300 |
2010/06/24 | 550 | 550 | 550 | 550 | 200 |
2010/06/23 | 540 | 540 | 540 | 540 | 300 |
2010/06/22 | 0 | 0 | 0 | 534 | 0 |
2010/06/21 | 505 | 534 | 505 | 534 | 700 |
2010/06/18 | 505 | 505 | 505 | 505 | 2,500 |
2010/06/17 | 0 | 0 | 0 | 525 | 0 |
2010/06/16 | 540 | 540 | 520 | 525 | 4,700 |
2010/06/15 | 568 | 568 | 530 | 530 | 2,400 |
2010/06/14 | 550 | 550 | 550 | 550 | 700 |
2010/06/11 | 550 | 550 | 545 | 550 | 700 |
2010/06/10 | 550 | 550 | 550 | 550 | 100 |
2010/06/09 | 550 | 550 | 550 | 550 | 500 |
2010/06/08 | 0 | 0 | 0 | 547 | 0 |
2010/06/07 | 559 | 559 | 547 | 547 | 5,200 |
2010/06/04 | 561 | 566 | 560 | 560 | 2,000 |
2010/06/03 | 570 | 570 | 564 | 565 | 2,400 |
2010/06/02 | 0 | 0 | 0 | 570 | 0 |
2010/06/01 | 580 | 590 | 570 | 570 | 2,900 |
2010/05/31 | 563 | 593 | 563 | 593 | 1,300 |
2010/05/28 | 590 | 600 | 564 | 573 | 3,300 |
2010/05/27 | 620 | 620 | 620 | 620 | 100 |
2010/05/26 | 0 | 0 | 0 | 645 | 0 |
2010/05/25 | 645 | 645 | 645 | 645 | 1,200 |
2010/05/24 | 580 | 615 | 580 | 615 | 700 |
2010/05/21 | 0 | 0 | 0 | 600 | 0 |
2010/05/20 | 600 | 600 | 600 | 600 | 100 |
2010/05/19 | 0 | 0 | 0 | 600 | 0 |
2010/05/18 | 0 | 0 | 0 | 600 | 0 |
2010/05/17 | 0 | 0 | 0 | 600 | 0 |
2010/05/14 | 609 | 609 | 600 | 600 | 2,500 |
2010/05/13 | 610 | 615 | 605 | 605 | 800 |
2010/05/12 | 0 | 0 | 0 | 603 | 0 |
2010/05/11 | 623 | 623 | 603 | 603 | 2,200 |
2010/05/10 | 0 | 0 | 0 | 633 | 0 |
2010/05/07 | 633 | 633 | 633 | 633 | 4,500 |
2010/05/06 | 637 | 637 | 634 | 634 | 2,600 |
2010/04/30 | 638 | 638 | 638 | 638 | 800 |
2010/04/28 | 640 | 640 | 640 | 640 | 200 |
2010/04/27 | 640 | 640 | 640 | 640 | 200 |
2010/04/26 | 640 | 640 | 640 | 640 | 2,000 |
2010/04/23 | 639 | 639 | 635 | 635 | 2,100 |
2010/04/22 | 638 | 639 | 635 | 639 | 1,100 |
2010/04/21 | 0 | 0 | 0 | 640 | 0 |
2010/04/20 | 640 | 640 | 640 | 640 | 1,200 |
2010/04/19 | 0 | 0 | 0 | 639 | 0 |
2010/04/16 | 639 | 639 | 639 | 639 | 300 |
2010/04/15 | 635 | 635 | 633 | 633 | 1,900 |
2010/04/14 | 635 | 640 | 635 | 640 | 1,000 |
2010/04/13 | 645 | 645 | 645 | 645 | 200 |
2010/04/12 | 650 | 650 | 650 | 650 | 200 |
2010/04/09 | 0 | 0 | 0 | 653 | 0 |
2010/04/08 | 653 | 653 | 653 | 653 | 100 |
2010/04/07 | 626 | 634 | 626 | 634 | 5,100 |
2010/04/06 | 659 | 659 | 645 | 645 | 3,000 |
2010/04/05 | 634 | 650 | 630 | 650 | 2,300 |
2010/04/02 | 630 | 630 | 630 | 630 | 200 |
2010/04/01 | 630 | 630 | 622 | 622 | 1,200 |
2010/03/31 | 635 | 635 | 616 | 616 | 600 |
2010/03/29 | 640 | 640 | 632 | 640 | 600 |
2010/03/26 | 641 | 649 | 641 | 649 | 200 |
2010/03/25 | 659 | 659 | 659 | 659 | 1,100 |
2010/03/24 | 645 | 655 | 645 | 655 | 300 |
2010/03/23 | 660 | 660 | 650 | 650 | 200 |
2010/03/19 | 650 | 650 | 650 | 650 | 200 |
2010/03/15 | 670 | 670 | 670 | 670 | 1,700 |
2010/03/12 | 640 | 640 | 640 | 640 | 600 |
2010/03/11 | 640 | 640 | 640 | 640 | 200 |
2010/03/10 | 635 | 635 | 635 | 635 | 300 |
2010/03/09 | 650 | 650 | 642 | 642 | 200 |
2010/03/08 | 680 | 680 | 651 | 651 | 4,600 |
2010/03/05 | 650 | 650 | 650 | 650 | 8,900 |
2010/03/04 | 641 | 641 | 640 | 640 | 600 |
2010/03/02 | 640 | 640 | 640 | 640 | 200 |
2010/02/25 | 639 | 639 | 639 | 639 | 1,100 |
2010/02/24 | 629 | 629 | 629 | 629 | 1,000 |
2010/02/23 | 649 | 649 | 649 | 649 | 100 |
2010/02/19 | 650 | 650 | 650 | 650 | 100 |
2010/02/15 | 650 | 650 | 650 | 650 | 1,700 |
2010/02/12 | 637 | 637 | 637 | 637 | 100 |
2010/02/09 | 633 | 633 | 630 | 630 | 300 |
2010/02/08 | 642 | 642 | 642 | 642 | 4,600 |
2010/02/05 | 632 | 632 | 632 | 632 | 2,300 |
2010/02/04 | 640 | 644 | 640 | 644 | 2,300 |
2010/01/29 | 645 | 645 | 645 | 645 | 100 |
2010/01/28 | 665 | 665 | 665 | 665 | 2,700 |
2010/01/26 | 665 | 665 | 665 | 665 | 600 |
2010/01/25 | 695 | 695 | 655 | 655 | 1,500 |
2010/01/22 | 665 | 665 | 665 | 665 | 200 |
2010/01/21 | 665 | 665 | 665 | 665 | 300 |
2010/01/20 | 670 | 670 | 670 | 670 | 100 |
2010/01/19 | 660 | 660 | 660 | 660 | 200 |
2010/01/18 | 660 | 660 | 660 | 660 | 100 |
2010/01/15 | 670 | 670 | 670 | 670 | 1,600 |
2010/01/13 | 665 | 665 | 645 | 655 | 1,800 |
2010/01/08 | 655 | 655 | 655 | 655 | 100 |
2010/01/07 | 660 | 660 | 659 | 660 | 8,300 |
2010/01/06 | 650 | 669 | 650 | 660 | 2,700 |
2010/01/05 | 649 | 650 | 649 | 650 | 600 |
2010/01/04 | 617 | 650 | 617 | 649 | 1,900 |