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 |
---|---|---|---|---|---|
2015/12/30 | 656 | 656 | 649 | 652 | 2,400 |
2015/12/29 | 656 | 661 | 651 | 651 | 2,700 |
2015/12/28 | 636 | 655 | 636 | 655 | 1,100 |
2015/12/25 | 644 | 644 | 632 | 636 | 2,600 |
2015/12/24 | 644 | 645 | 636 | 640 | 1,900 |
2015/12/22 | 636 | 644 | 636 | 644 | 1,600 |
2015/12/21 | 639 | 644 | 636 | 640 | 4,300 |
2015/12/18 | 667 | 667 | 639 | 643 | 13,400 |
2015/12/17 | 649 | 649 | 643 | 644 | 1,400 |
2015/12/16 | 646 | 650 | 643 | 643 | 3,100 |
2015/12/15 | 641 | 651 | 640 | 640 | 15,800 |
2015/12/14 | 650 | 650 | 635 | 643 | 6,600 |
2015/12/11 | 646 | 652 | 646 | 652 | 1,300 |
2015/12/10 | 646 | 652 | 641 | 646 | 1,700 |
2015/12/09 | 654 | 656 | 645 | 646 | 2,000 |
2015/12/08 | 657 | 665 | 652 | 653 | 3,300 |
2015/12/07 | 659 | 659 | 653 | 653 | 7,000 |
2015/12/04 | 651 | 660 | 651 | 659 | 2,800 |
2015/12/03 | 663 | 663 | 660 | 660 | 3,400 |
2015/12/02 | 657 | 664 | 655 | 663 | 2,100 |
2015/12/01 | 661 | 661 | 655 | 657 | 5,700 |
2015/11/30 | 659 | 666 | 653 | 655 | 9,300 |
2015/11/27 | 653 | 659 | 647 | 659 | 8,400 |
2015/11/26 | 650 | 670 | 650 | 653 | 12,800 |
2015/11/25 | 643 | 661 | 640 | 655 | 17,900 |
2015/11/24 | 641 | 644 | 634 | 640 | 11,400 |
2015/11/20 | 635 | 641 | 635 | 641 | 2,300 |
2015/11/19 | 635 | 641 | 635 | 635 | 9,800 |
2015/11/18 | 635 | 638 | 631 | 638 | 5,700 |
2015/11/17 | 632 | 635 | 625 | 635 | 6,600 |
2015/11/16 | 630 | 634 | 625 | 632 | 5,000 |
2015/11/13 | 630 | 653 | 627 | 636 | 17,100 |
2015/11/12 | 625 | 639 | 624 | 631 | 19,700 |
2015/11/11 | 625 | 629 | 624 | 625 | 7,400 |
2015/11/10 | 623 | 625 | 619 | 619 | 700 |
2015/11/09 | 618 | 623 | 605 | 623 | 7,700 |
2015/11/06 | 623 | 630 | 621 | 630 | 1,900 |
2015/11/05 | 625 | 631 | 622 | 623 | 1,600 |
2015/11/04 | 629 | 629 | 616 | 625 | 3,000 |
2015/11/02 | 627 | 647 | 625 | 625 | 4,800 |
2015/10/30 | 622 | 628 | 621 | 627 | 2,300 |
2015/10/29 | 621 | 626 | 621 | 621 | 2,100 |
2015/10/28 | 618 | 630 | 615 | 621 | 7,000 |
2015/10/27 | 615 | 621 | 615 | 617 | 7,800 |
2015/10/26 | 615 | 620 | 615 | 615 | 5,300 |
2015/10/23 | 620 | 620 | 610 | 615 | 8,900 |
2015/10/22 | 617 | 617 | 617 | 617 | 100 |
2015/10/21 | 615 | 619 | 615 | 618 | 3,200 |
2015/10/20 | 613 | 619 | 611 | 612 | 1,200 |
2015/10/19 | 615 | 615 | 613 | 613 | 2,000 |
2015/10/16 | 612 | 617 | 612 | 613 | 10,100 |
2015/10/15 | 606 | 615 | 606 | 612 | 8,400 |
2015/10/14 | 613 | 617 | 610 | 615 | 6,000 |
2015/10/13 | 613 | 618 | 612 | 613 | 8,600 |
2015/10/09 | 612 | 629 | 612 | 613 | 9,300 |
2015/10/08 | 618 | 620 | 608 | 612 | 5,600 |
2015/10/07 | 615 | 630 | 613 | 617 | 17,600 |
2015/10/06 | 610 | 620 | 609 | 609 | 4,100 |
2015/10/05 | 605 | 610 | 605 | 607 | 7,100 |
2015/10/02 | 626 | 626 | 601 | 608 | 6,200 |
2015/10/01 | 629 | 629 | 622 | 624 | 1,800 |
2015/09/30 | 630 | 631 | 630 | 630 | 2,900 |
2015/09/29 | 640 | 640 | 627 | 627 | 7,200 |
2015/09/28 | 635 | 645 | 628 | 640 | 3,100 |
2015/09/25 | 635 | 635 | 635 | 635 | 100 |
2015/09/24 | 637 | 637 | 631 | 632 | 1,800 |
2015/09/18 | 640 | 640 | 624 | 631 | 1,900 |
2015/09/17 | 628 | 643 | 626 | 643 | 2,800 |
2015/09/16 | 638 | 639 | 638 | 638 | 600 |
2015/09/15 | 628 | 644 | 628 | 640 | 3,100 |
2015/09/14 | 640 | 640 | 628 | 630 | 3,200 |
2015/09/11 | 620 | 640 | 620 | 640 | 13,700 |
2015/09/10 | 620 | 636 | 620 | 622 | 17,100 |
2015/09/09 | 636 | 647 | 632 | 640 | 12,700 |
2015/09/08 | 649 | 649 | 639 | 639 | 200 |
2015/09/07 | 646 | 646 | 644 | 644 | 4,100 |
2015/09/04 | 656 | 656 | 621 | 626 | 4,600 |
2015/09/03 | 656 | 656 | 632 | 650 | 11,100 |
2015/09/02 | 670 | 670 | 634 | 657 | 9,000 |
2015/09/01 | 679 | 679 | 671 | 671 | 200 |
2015/08/31 | 690 | 690 | 689 | 689 | 300 |
2015/08/28 | 670 | 680 | 670 | 673 | 600 |
2015/08/27 | 691 | 691 | 680 | 680 | 400 |
2015/08/26 | 662 | 671 | 662 | 671 | 9,800 |
2015/08/25 | 670 | 676 | 650 | 652 | 11,800 |
2015/08/24 | 690 | 690 | 660 | 660 | 3,900 |
2015/08/21 | 702 | 702 | 700 | 700 | 200 |
2015/08/20 | 712 | 712 | 700 | 700 | 600 |
2015/08/19 | 711 | 712 | 706 | 708 | 800 |
2015/08/18 | 710 | 710 | 709 | 709 | 300 |
2015/08/17 | 707 | 710 | 707 | 710 | 800 |
2015/08/14 | 693 | 705 | 693 | 705 | 1,700 |
2015/08/13 | 695 | 695 | 688 | 693 | 1,100 |
2015/08/12 | 682 | 684 | 674 | 677 | 2,400 |
2015/08/11 | 686 | 691 | 685 | 685 | 2,000 |
2015/08/10 | 688 | 690 | 685 | 685 | 1,500 |
2015/08/07 | 718 | 718 | 686 | 690 | 8,000 |
2015/08/06 | 721 | 721 | 718 | 718 | 400 |
2015/08/05 | 720 | 721 | 709 | 721 | 900 |
2015/08/04 | 722 | 722 | 716 | 720 | 1,200 |
2015/08/03 | 723 | 723 | 716 | 722 | 600 |
2015/07/31 | 716 | 722 | 716 | 722 | 500 |
2015/07/30 | 713 | 714 | 713 | 714 | 500 |
2015/07/29 | 716 | 716 | 713 | 713 | 200 |
2015/07/28 | 715 | 719 | 712 | 712 | 300 |
2015/07/27 | 719 | 720 | 705 | 715 | 800 |
2015/07/24 | 715 | 718 | 710 | 718 | 700 |
2015/07/23 | 718 | 718 | 718 | 718 | 300 |
2015/07/22 | 718 | 718 | 718 | 718 | 300 |
2015/07/21 | 718 | 718 | 718 | 718 | 700 |
2015/07/17 | 722 | 722 | 702 | 713 | 1,500 |
2015/07/16 | 717 | 722 | 717 | 722 | 1,200 |
2015/07/15 | 703 | 716 | 703 | 716 | 3,500 |
2015/07/14 | 718 | 722 | 714 | 718 | 2,300 |
2015/07/13 | 714 | 715 | 712 | 715 | 1,000 |
2015/07/10 | 703 | 715 | 703 | 715 | 300 |
2015/07/09 | 710 | 710 | 665 | 697 | 13,900 |
2015/07/08 | 722 | 722 | 713 | 713 | 1,000 |
2015/07/07 | 724 | 724 | 716 | 722 | 8,800 |
2015/07/06 | 720 | 720 | 711 | 720 | 2,900 |
2015/07/03 | 718 | 720 | 718 | 720 | 900 |
2015/07/02 | 721 | 721 | 700 | 719 | 5,900 |
2015/07/01 | 717 | 722 | 716 | 722 | 1,400 |
2015/06/30 | 714 | 716 | 713 | 716 | 400 |
2015/06/29 | 721 | 721 | 708 | 713 | 1,000 |
2015/06/26 | 718 | 722 | 718 | 722 | 500 |
2015/06/25 | 718 | 724 | 714 | 722 | 3,500 |
2015/06/24 | 722 | 723 | 718 | 718 | 7,400 |
2015/06/23 | 720 | 722 | 718 | 722 | 700 |
2015/06/22 | 719 | 720 | 719 | 720 | 300 |
2015/06/19 | 718 | 720 | 718 | 720 | 500 |
2015/06/18 | 709 | 722 | 709 | 718 | 600 |
2015/06/17 | 718 | 718 | 701 | 713 | 4,700 |
2015/06/16 | 710 | 718 | 710 | 718 | 1,100 |
2015/06/15 | 713 | 718 | 705 | 710 | 11,400 |
2015/06/12 | 718 | 720 | 717 | 718 | 4,600 |
2015/06/11 | 718 | 719 | 718 | 718 | 4,600 |
2015/06/10 | 721 | 725 | 716 | 718 | 1,600 |
2015/06/09 | 733 | 733 | 720 | 725 | 4,400 |
2015/06/08 | 725 | 734 | 725 | 734 | 7,900 |
2015/06/05 | 742 | 749 | 736 | 740 | 5,200 |
2015/06/04 | 734 | 739 | 734 | 738 | 6,300 |
2015/06/03 | 730 | 734 | 726 | 734 | 2,400 |
2015/06/02 | 730 | 734 | 730 | 730 | 6,000 |
2015/06/01 | 719 | 730 | 713 | 730 | 4,000 |
2015/05/29 | 726 | 726 | 723 | 726 | 600 |
2015/05/28 | 719 | 730 | 715 | 725 | 4,800 |
2015/05/27 | 717 | 719 | 708 | 718 | 1,800 |
2015/05/26 | 712 | 724 | 710 | 710 | 1,600 |
2015/05/25 | 723 | 727 | 722 | 727 | 1,100 |
2015/05/22 | 719 | 719 | 708 | 714 | 4,500 |
2015/05/21 | 713 | 730 | 713 | 719 | 6,100 |
2015/05/20 | 724 | 724 | 708 | 720 | 2,800 |
2015/05/19 | 715 | 798 | 708 | 739 | 35,100 |
2015/05/18 | 700 | 700 | 695 | 700 | 1,000 |
2015/05/15 | 700 | 700 | 699 | 700 | 2,100 |
2015/05/14 | 695 | 700 | 695 | 700 | 1,000 |
2015/05/13 | 701 | 706 | 700 | 700 | 500 |
2015/05/12 | 699 | 701 | 695 | 701 | 2,700 |
2015/05/11 | 699 | 699 | 695 | 699 | 2,400 |
2015/05/08 | 695 | 699 | 695 | 695 | 1,100 |
2015/05/07 | 700 | 700 | 695 | 695 | 9,000 |
2015/05/01 | 699 | 699 | 692 | 695 | 1,300 |
2015/04/30 | 699 | 699 | 692 | 695 | 1,500 |
2015/04/28 | 697 | 699 | 693 | 699 | 3,900 |
2015/04/27 | 690 | 694 | 688 | 692 | 1,300 |
2015/04/24 | 695 | 695 | 694 | 694 | 700 |
2015/04/23 | 694 | 694 | 694 | 694 | 300 |
2015/04/22 | 695 | 698 | 688 | 694 | 3,200 |
2015/04/21 | 699 | 699 | 679 | 694 | 4,400 |
2015/04/20 | 699 | 699 | 694 | 695 | 1,000 |
2015/04/17 | 694 | 694 | 692 | 694 | 800 |
2015/04/16 | 690 | 690 | 690 | 690 | 4,400 |
2015/04/15 | 684 | 690 | 684 | 690 | 2,200 |
2015/04/14 | 696 | 696 | 691 | 694 | 800 |
2015/04/13 | 683 | 695 | 683 | 693 | 2,000 |
2015/04/10 | 684 | 685 | 677 | 684 | 1,200 |
2015/04/09 | 685 | 690 | 680 | 685 | 2,600 |
2015/04/08 | 677 | 692 | 677 | 681 | 6,200 |
2015/04/07 | 692 | 692 | 670 | 686 | 9,200 |
2015/04/06 | 699 | 699 | 698 | 698 | 1,000 |
2015/04/03 | 695 | 707 | 695 | 698 | 5,600 |
2015/04/02 | 694 | 706 | 690 | 695 | 1,200 |
2015/04/01 | 693 | 708 | 685 | 694 | 3,700 |
2015/03/31 | 689 | 689 | 689 | 689 | 300 |
2015/03/30 | 689 | 689 | 689 | 689 | 400 |
2015/03/27 | 689 | 689 | 689 | 689 | 300 |
2015/03/26 | 699 | 699 | 690 | 690 | 1,700 |
2015/03/25 | 690 | 690 | 690 | 690 | 2,100 |
2015/03/24 | 688 | 699 | 688 | 699 | 400 |
2015/03/23 | 686 | 690 | 686 | 688 | 1,800 |
2015/03/20 | 690 | 690 | 690 | 690 | 1,100 |
2015/03/19 | 697 | 700 | 697 | 697 | 3,500 |
2015/03/18 | 696 | 697 | 695 | 697 | 400 |
2015/03/17 | 688 | 697 | 688 | 697 | 1,400 |
2015/03/16 | 690 | 690 | 683 | 688 | 2,000 |
2015/03/13 | 699 | 699 | 695 | 695 | 2,400 |
2015/03/12 | 695 | 700 | 690 | 694 | 3,200 |
2015/03/11 | 689 | 689 | 689 | 689 | 200 |
2015/03/10 | 698 | 699 | 688 | 699 | 900 |
2015/03/09 | 685 | 694 | 685 | 694 | 5,400 |
2015/03/06 | 700 | 710 | 698 | 710 | 1,300 |
2015/03/05 | 702 | 708 | 699 | 702 | 3,000 |
2015/03/04 | 700 | 702 | 700 | 702 | 3,400 |
2015/03/03 | 700 | 700 | 697 | 700 | 1,300 |
2015/03/02 | 695 | 701 | 693 | 700 | 1,400 |
2015/02/27 | 696 | 700 | 695 | 695 | 2,000 |
2015/02/26 | 688 | 696 | 685 | 696 | 1,500 |
2015/02/25 | 689 | 693 | 689 | 693 | 900 |
2015/02/24 | 693 | 693 | 692 | 693 | 900 |
2015/02/23 | 676 | 689 | 676 | 688 | 1,400 |
2015/02/20 | 672 | 683 | 672 | 675 | 2,200 |
2015/02/19 | 675 | 675 | 675 | 675 | 300 |
2015/02/18 | 676 | 676 | 675 | 675 | 11,300 |
2015/02/16 | 676 | 678 | 676 | 676 | 11,600 |
2015/02/13 | 684 | 695 | 684 | 695 | 2,100 |
2015/02/12 | 681 | 686 | 679 | 685 | 10,900 |
2015/02/10 | 680 | 681 | 679 | 681 | 11,000 |
2015/02/09 | 673 | 690 | 673 | 685 | 17,300 |
2015/02/06 | 708 | 708 | 707 | 707 | 18,800 |
2015/02/05 | 708 | 708 | 708 | 708 | 9,600 |
2015/02/04 | 708 | 708 | 708 | 708 | 23,900 |
2015/02/03 | 700 | 700 | 700 | 700 | 200 |
2015/01/29 | 708 | 708 | 694 | 708 | 22,300 |
2015/01/28 | 700 | 700 | 700 | 700 | 100 |
2015/01/27 | 702 | 702 | 702 | 702 | 200 |
2015/01/23 | 708 | 708 | 702 | 702 | 14,900 |
2015/01/22 | 715 | 715 | 708 | 708 | 600 |
2015/01/21 | 708 | 709 | 708 | 708 | 12,300 |
2015/01/20 | 701 | 701 | 700 | 700 | 300 |
2015/01/19 | 700 | 709 | 700 | 709 | 11,000 |
2015/01/16 | 708 | 708 | 700 | 707 | 1,000 |
2015/01/15 | 706 | 708 | 700 | 708 | 2,900 |
2015/01/14 | 693 | 708 | 687 | 708 | 2,500 |
2015/01/13 | 708 | 708 | 701 | 708 | 900 |
2015/01/09 | 708 | 710 | 691 | 708 | 25,000 |
2015/01/08 | 708 | 710 | 700 | 708 | 13,600 |
2015/01/07 | 708 | 708 | 707 | 708 | 16,000 |
2015/01/06 | 711 | 712 | 708 | 712 | 5,900 |
2015/01/05 | 708 | 715 | 708 | 711 | 2,600 |