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 |
---|---|---|---|---|---|
2011/12/30 | 524 | 524 | 524 | 524 | 300 |
2011/12/29 | 505 | 525 | 505 | 525 | 800 |
2011/12/28 | 497 | 505 | 497 | 505 | 1,800 |
2011/12/27 | 524 | 524 | 524 | 524 | 200 |
2011/12/26 | 528 | 528 | 528 | 528 | 400 |
2011/12/22 | 513 | 513 | 513 | 513 | 9,200 |
2011/12/21 | 494 | 497 | 489 | 489 | 1,100 |
2011/12/20 | 485 | 486 | 483 | 483 | 1,400 |
2011/12/19 | 480 | 480 | 480 | 480 | 400 |
2011/12/16 | 479 | 479 | 479 | 479 | 300 |
2011/12/15 | 473 | 475 | 473 | 475 | 2,100 |
2011/12/14 | 475 | 480 | 472 | 480 | 500 |
2011/12/12 | 464 | 468 | 464 | 468 | 300 |
2011/12/08 | 463 | 463 | 460 | 461 | 1,300 |
2011/12/07 | 465 | 473 | 465 | 471 | 7,400 |
2011/12/06 | 490 | 490 | 488 | 488 | 300 |
2011/12/05 | 490 | 490 | 490 | 490 | 600 |
2011/12/02 | 490 | 490 | 488 | 488 | 700 |
2011/12/01 | 477 | 485 | 477 | 485 | 1,200 |
2011/11/30 | 483 | 483 | 477 | 480 | 400 |
2011/11/29 | 466 | 475 | 466 | 475 | 1,500 |
2011/11/28 | 460 | 460 | 460 | 460 | 300 |
2011/11/25 | 463 | 463 | 463 | 463 | 2,300 |
2011/11/24 | 460 | 460 | 460 | 460 | 1,000 |
2011/11/22 | 460 | 460 | 452 | 458 | 600 |
2011/11/21 | 447 | 447 | 447 | 447 | 200 |
2011/11/18 | 447 | 447 | 447 | 447 | 1,000 |
2011/11/17 | 463 | 463 | 463 | 463 | 1,100 |
2011/11/16 | 469 | 469 | 463 | 463 | 600 |
2011/11/15 | 477 | 477 | 477 | 477 | 1,600 |
2011/11/14 | 469 | 477 | 469 | 477 | 1,300 |
2011/11/11 | 465 | 465 | 461 | 461 | 800 |
2011/11/10 | 460 | 460 | 460 | 460 | 100 |
2011/11/09 | 461 | 461 | 461 | 461 | 500 |
2011/11/08 | 0 | 0 | 0 | 477 | 0 |
2011/11/07 | 475 | 477 | 475 | 477 | 6,700 |
2011/11/04 | 472 | 472 | 472 | 472 | 300 |
2011/11/02 | 466 | 466 | 466 | 466 | 600 |
2011/11/01 | 0 | 0 | 0 | 466 | 0 |
2011/10/31 | 0 | 0 | 0 | 466 | 0 |
2011/10/28 | 468 | 468 | 466 | 466 | 300 |
2011/10/27 | 473 | 473 | 470 | 470 | 600 |
2011/10/26 | 0 | 0 | 0 | 474 | 0 |
2011/10/25 | 474 | 474 | 474 | 474 | 2,100 |
2011/10/24 | 461 | 474 | 461 | 474 | 900 |
2011/10/21 | 0 | 0 | 0 | 458 | 0 |
2011/10/20 | 0 | 0 | 0 | 458 | 0 |
2011/10/19 | 459 | 459 | 458 | 458 | 2,100 |
2011/10/18 | 458 | 458 | 458 | 458 | 300 |
2011/10/17 | 0 | 0 | 0 | 466 | 0 |
2011/10/14 | 477 | 477 | 466 | 466 | 1,900 |
2011/10/13 | 470 | 474 | 470 | 474 | 600 |
2011/10/12 | 0 | 0 | 0 | 466 | 0 |
2011/10/11 | 466 | 466 | 466 | 466 | 100 |
2011/10/07 | 474 | 474 | 466 | 466 | 6,100 |
2011/10/06 | 466 | 474 | 466 | 474 | 400 |
2011/10/05 | 465 | 465 | 465 | 465 | 1,100 |
2011/10/04 | 464 | 464 | 461 | 461 | 900 |
2011/10/03 | 470 | 470 | 466 | 466 | 1,000 |
2011/09/30 | 474 | 474 | 474 | 474 | 900 |
2011/09/29 | 466 | 475 | 466 | 475 | 600 |
2011/09/28 | 0 | 0 | 0 | 471 | 0 |
2011/09/27 | 471 | 471 | 471 | 471 | 200 |
2011/09/26 | 471 | 471 | 471 | 471 | 100 |
2011/09/22 | 498 | 498 | 498 | 498 | 2,200 |
2011/09/21 | 475 | 475 | 475 | 475 | 100 |
2011/09/20 | 0 | 0 | 0 | 476 | 0 |
2011/09/16 | 0 | 0 | 0 | 476 | 0 |
2011/09/15 | 476 | 476 | 476 | 476 | 2,000 |
2011/09/14 | 465 | 470 | 465 | 470 | 400 |
2011/09/13 | 468 | 468 | 468 | 468 | 600 |
2011/09/12 | 0 | 0 | 0 | 460 | 0 |
2011/09/09 | 0 | 0 | 0 | 460 | 0 |
2011/09/08 | 460 | 460 | 460 | 460 | 900 |
2011/09/07 | 474 | 474 | 456 | 456 | 7,200 |
2011/09/06 | 477 | 477 | 477 | 477 | 100 |
2011/09/05 | 477 | 477 | 476 | 477 | 900 |
2011/09/02 | 480 | 480 | 480 | 480 | 1,700 |
2011/09/01 | 475 | 475 | 475 | 475 | 400 |
2011/08/31 | 471 | 471 | 471 | 471 | 500 |
2011/08/30 | 481 | 481 | 475 | 475 | 600 |
2011/08/29 | 0 | 0 | 0 | 496 | 0 |
2011/08/26 | 0 | 0 | 0 | 496 | 0 |
2011/08/25 | 496 | 496 | 496 | 496 | 2,400 |
2011/08/24 | 473 | 473 | 473 | 473 | 100 |
2011/08/23 | 470 | 470 | 470 | 470 | 200 |
2011/08/22 | 0 | 0 | 0 | 450 | 0 |
2011/08/19 | 450 | 450 | 450 | 450 | 200 |
2011/08/18 | 0 | 0 | 0 | 458 | 0 |
2011/08/17 | 458 | 458 | 458 | 458 | 100 |
2011/08/16 | 466 | 466 | 462 | 462 | 500 |
2011/08/15 | 490 | 490 | 466 | 466 | 2,000 |
2011/08/12 | 475 | 475 | 459 | 475 | 900 |
2011/08/11 | 480 | 480 | 475 | 475 | 200 |
2011/08/10 | 480 | 480 | 480 | 480 | 200 |
2011/08/09 | 438 | 440 | 438 | 440 | 400 |
2011/08/08 | 469 | 469 | 438 | 446 | 6,200 |
2011/08/05 | 492 | 492 | 462 | 488 | 1,400 |
2011/08/04 | 492 | 492 | 492 | 492 | 300 |
2011/08/03 | 500 | 500 | 496 | 496 | 300 |
2011/08/02 | 505 | 505 | 501 | 501 | 200 |
2011/08/01 | 495 | 512 | 495 | 512 | 500 |
2011/07/29 | 493 | 500 | 493 | 495 | 500 |
2011/07/28 | 491 | 495 | 490 | 495 | 2,100 |
2011/07/27 | 491 | 515 | 490 | 515 | 1,300 |
2011/07/26 | 0 | 0 | 0 | 499 | 0 |
2011/07/25 | 521 | 521 | 499 | 499 | 7,700 |
2011/07/22 | 507 | 510 | 507 | 510 | 1,400 |
2011/07/21 | 508 | 508 | 507 | 507 | 1,800 |
2011/07/20 | 506 | 510 | 505 | 506 | 2,200 |
2011/07/19 | 502 | 510 | 502 | 510 | 300 |
2011/07/15 | 508 | 508 | 501 | 501 | 2,300 |
2011/07/14 | 509 | 509 | 500 | 500 | 1,600 |
2011/07/13 | 0 | 0 | 0 | 490 | 0 |
2011/07/12 | 511 | 511 | 475 | 490 | 1,000 |
2011/07/11 | 502 | 503 | 502 | 503 | 300 |
2011/07/08 | 513 | 513 | 502 | 502 | 500 |
2011/07/07 | 508 | 515 | 500 | 515 | 10,900 |
2011/07/06 | 496 | 500 | 491 | 500 | 2,800 |
2011/07/05 | 490 | 496 | 490 | 496 | 1,000 |
2011/07/04 | 481 | 489 | 468 | 489 | 2,900 |
2011/07/01 | 463 | 480 | 463 | 476 | 3,600 |
2011/06/30 | 460 | 460 | 460 | 460 | 600 |
2011/06/29 | 451 | 455 | 451 | 455 | 2,000 |
2011/06/28 | 451 | 453 | 451 | 451 | 400 |
2011/06/27 | 445 | 450 | 445 | 450 | 4,100 |
2011/06/24 | 451 | 469 | 446 | 447 | 3,000 |
2011/06/23 | 426 | 439 | 426 | 439 | 2,000 |
2011/06/22 | 425 | 427 | 425 | 427 | 1,500 |
2011/06/21 | 435 | 435 | 427 | 427 | 1,200 |
2011/06/20 | 435 | 435 | 431 | 431 | 700 |
2011/06/17 | 438 | 438 | 427 | 438 | 2,400 |
2011/06/16 | 441 | 441 | 422 | 438 | 1,800 |
2011/06/15 | 443 | 443 | 443 | 443 | 2,300 |
2011/06/14 | 441 | 443 | 441 | 443 | 600 |
2011/06/13 | 440 | 441 | 440 | 441 | 600 |
2011/06/10 | 440 | 441 | 438 | 439 | 700 |
2011/06/09 | 441 | 441 | 441 | 441 | 200 |
2011/06/08 | 442 | 442 | 442 | 442 | 700 |
2011/06/07 | 452 | 458 | 442 | 442 | 7,100 |
2011/06/06 | 456 | 456 | 456 | 456 | 400 |
2011/06/03 | 456 | 460 | 456 | 460 | 1,400 |
2011/06/02 | 460 | 461 | 456 | 460 | 1,600 |
2011/06/01 | 460 | 460 | 456 | 460 | 2,000 |
2011/05/31 | 460 | 460 | 456 | 460 | 3,100 |
2011/05/30 | 459 | 459 | 459 | 459 | 700 |
2011/05/27 | 451 | 455 | 451 | 455 | 2,200 |
2011/05/26 | 450 | 450 | 450 | 450 | 2,100 |
2011/05/25 | 455 | 459 | 455 | 456 | 3,100 |
2011/05/24 | 445 | 450 | 442 | 450 | 1,700 |
2011/05/23 | 445 | 446 | 445 | 446 | 500 |
2011/05/20 | 460 | 470 | 442 | 445 | 6,300 |
2011/05/19 | 470 | 470 | 450 | 467 | 4,200 |
2011/05/18 | 449 | 470 | 440 | 470 | 1,500 |
2011/05/17 | 460 | 465 | 449 | 457 | 1,500 |
2011/05/16 | 0 | 0 | 0 | 468 | 0 |
2011/05/13 | 468 | 468 | 454 | 468 | 3,700 |
2011/05/12 | 460 | 470 | 453 | 464 | 2,400 |
2011/05/11 | 460 | 460 | 460 | 460 | 1,000 |
2011/05/10 | 470 | 471 | 454 | 454 | 4,700 |
2011/05/09 | 478 | 478 | 450 | 465 | 7,500 |
2011/05/06 | 480 | 485 | 477 | 485 | 1,700 |
2011/05/02 | 470 | 477 | 470 | 475 | 1,900 |
2011/04/28 | 472 | 472 | 466 | 466 | 1,000 |
2011/04/27 | 481 | 482 | 471 | 476 | 800 |
2011/04/26 | 478 | 480 | 475 | 479 | 1,000 |
2011/04/25 | 478 | 480 | 478 | 480 | 3,700 |
2011/04/22 | 468 | 471 | 462 | 462 | 1,000 |
2011/04/21 | 473 | 473 | 473 | 473 | 400 |
2011/04/20 | 470 | 473 | 470 | 473 | 300 |
2011/04/19 | 470 | 470 | 470 | 470 | 100 |
2011/04/18 | 472 | 472 | 470 | 470 | 600 |
2011/04/15 | 478 | 478 | 469 | 469 | 2,100 |
2011/04/14 | 470 | 481 | 470 | 481 | 1,500 |
2011/04/13 | 473 | 473 | 471 | 471 | 600 |
2011/04/12 | 470 | 473 | 470 | 473 | 500 |
2011/04/11 | 470 | 480 | 470 | 480 | 900 |
2011/04/08 | 470 | 471 | 470 | 471 | 600 |
2011/04/07 | 485 | 485 | 470 | 470 | 6,300 |
2011/04/06 | 480 | 480 | 470 | 477 | 1,100 |
2011/04/05 | 486 | 486 | 480 | 480 | 1,100 |
2011/04/04 | 477 | 485 | 477 | 482 | 2,800 |
2011/04/01 | 474 | 474 | 473 | 473 | 500 |
2011/03/31 | 471 | 479 | 471 | 479 | 1,000 |
2011/03/30 | 463 | 471 | 463 | 471 | 1,300 |
2011/03/29 | 461 | 479 | 461 | 479 | 700 |
2011/03/28 | 481 | 491 | 481 | 491 | 2,300 |
2011/03/25 | 486 | 486 | 481 | 481 | 2,000 |
2011/03/24 | 490 | 490 | 482 | 482 | 1,000 |
2011/03/23 | 480 | 503 | 478 | 492 | 3,200 |
2011/03/22 | 457 | 477 | 451 | 477 | 3,800 |
2011/03/18 | 400 | 420 | 400 | 408 | 1,700 |
2011/03/17 | 395 | 400 | 375 | 387 | 6,900 |
2011/03/16 | 376 | 405 | 376 | 405 | 2,200 |
2011/03/15 | 469 | 469 | 386 | 400 | 6,000 |
2011/03/14 | 462 | 489 | 462 | 466 | 9,400 |
2011/03/11 | 573 | 573 | 556 | 562 | 3,700 |
2011/03/10 | 585 | 586 | 580 | 580 | 4,500 |
2011/03/09 | 597 | 597 | 581 | 585 | 9,800 |
2011/03/08 | 0 | 0 | 0 | 615 | 0 |
2011/03/07 | 618 | 618 | 615 | 615 | 4,500 |
2011/03/04 | 626 | 630 | 626 | 628 | 1,500 |
2011/03/03 | 621 | 621 | 620 | 620 | 400 |
2011/03/02 | 620 | 620 | 620 | 620 | 1,400 |
2011/03/01 | 620 | 620 | 620 | 620 | 100 |
2011/02/28 | 620 | 620 | 620 | 620 | 300 |
2011/02/25 | 616 | 624 | 616 | 624 | 1,900 |
2011/02/24 | 645 | 645 | 645 | 645 | 200 |
2011/02/23 | 641 | 641 | 641 | 641 | 500 |
2011/02/22 | 641 | 642 | 641 | 641 | 400 |
2011/02/21 | 0 | 0 | 0 | 670 | 0 |
2011/02/18 | 0 | 0 | 0 | 670 | 0 |
2011/02/17 | 0 | 0 | 0 | 670 | 0 |
2011/02/16 | 0 | 0 | 0 | 670 | 0 |
2011/02/15 | 680 | 681 | 670 | 670 | 2,400 |
2011/02/14 | 670 | 675 | 665 | 675 | 400 |
2011/02/10 | 671 | 671 | 670 | 670 | 200 |
2011/02/09 | 680 | 680 | 680 | 680 | 100 |
2011/02/08 | 660 | 670 | 660 | 670 | 1,200 |
2011/02/07 | 660 | 660 | 656 | 656 | 4,400 |
2011/02/04 | 680 | 680 | 679 | 679 | 2,100 |
2011/02/03 | 680 | 680 | 675 | 675 | 3,600 |
2011/02/02 | 670 | 680 | 670 | 680 | 2,100 |
2011/02/01 | 0 | 0 | 0 | 670 | 0 |
2011/01/31 | 670 | 670 | 670 | 670 | 300 |
2011/01/28 | 680 | 680 | 680 | 680 | 400 |
2011/01/27 | 0 | 0 | 0 | 680 | 0 |
2011/01/26 | 0 | 0 | 0 | 680 | 0 |
2011/01/25 | 680 | 680 | 680 | 680 | 1,400 |
2011/01/24 | 687 | 687 | 680 | 680 | 600 |
2011/01/21 | 686 | 686 | 680 | 680 | 300 |
2011/01/20 | 0 | 0 | 0 | 700 | 0 |
2011/01/19 | 0 | 0 | 0 | 700 | 0 |
2011/01/18 | 0 | 0 | 0 | 700 | 0 |
2011/01/17 | 0 | 0 | 0 | 700 | 0 |
2011/01/14 | 684 | 700 | 684 | 700 | 3,300 |
2011/01/13 | 661 | 661 | 661 | 661 | 400 |
2011/01/12 | 662 | 662 | 661 | 661 | 300 |
2011/01/11 | 650 | 650 | 650 | 650 | 700 |
2011/01/07 | 632 | 632 | 632 | 632 | 8,300 |
2011/01/06 | 625 | 634 | 625 | 633 | 1,500 |
2011/01/05 | 620 | 623 | 620 | 622 | 1,300 |
2011/01/04 | 620 | 621 | 610 | 620 | 3,200 |