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 |
---|---|---|---|---|---|
2018/12/28 | 713 | 724 | 713 | 713 | 16,300 |
2018/12/27 | 735 | 735 | 708 | 713 | 18,400 |
2018/12/26 | 697 | 697 | 668 | 675 | 20,400 |
2018/12/25 | 683 | 683 | 641 | 647 | 72,200 |
2018/12/21 | 720 | 723 | 686 | 708 | 75,700 |
2018/12/20 | 810 | 810 | 749 | 749 | 21,700 |
2018/12/19 | 802 | 818 | 791 | 800 | 23,100 |
2018/12/18 | 837 | 845 | 795 | 800 | 36,000 |
2018/12/17 | 890 | 890 | 845 | 845 | 37,700 |
2018/12/14 | 878 | 892 | 878 | 885 | 14,800 |
2018/12/13 | 889 | 893 | 878 | 878 | 6,900 |
2018/12/12 | 894 | 906 | 885 | 885 | 10,600 |
2018/12/11 | 888 | 898 | 880 | 887 | 14,800 |
2018/12/10 | 893 | 893 | 885 | 888 | 14,600 |
2018/12/07 | 904 | 911 | 893 | 895 | 29,300 |
2018/12/06 | 895 | 906 | 889 | 900 | 17,800 |
2018/12/05 | 898 | 905 | 892 | 894 | 23,600 |
2018/12/04 | 921 | 928 | 902 | 903 | 17,500 |
2018/12/03 | 929 | 929 | 909 | 916 | 22,500 |
2018/11/30 | 922 | 929 | 913 | 914 | 12,500 |
2018/11/29 | 910 | 940 | 910 | 923 | 17,000 |
2018/11/28 | 892 | 907 | 890 | 906 | 13,100 |
2018/11/27 | 900 | 904 | 886 | 892 | 9,400 |
2018/11/26 | 900 | 907 | 882 | 894 | 15,000 |
2018/11/22 | 924 | 924 | 884 | 896 | 14,300 |
2018/11/21 | 894 | 912 | 883 | 894 | 39,000 |
2018/11/20 | 888 | 895 | 874 | 874 | 14,100 |
2018/11/19 | 914 | 914 | 874 | 894 | 54,100 |
2018/11/16 | 939 | 940 | 911 | 912 | 48,700 |
2018/11/15 | 964 | 964 | 926 | 947 | 55,500 |
2018/11/14 | 966 | 980 | 955 | 979 | 22,200 |
2018/11/13 | 1,000 | 1,000 | 967 | 979 | 15,500 |
2018/11/12 | 1,006 | 1,011 | 990 | 997 | 13,600 |
2018/11/09 | 1,021 | 1,044 | 1,003 | 1,006 | 35,700 |
2018/11/08 | 1,007 | 1,052 | 1,002 | 1,044 | 26,900 |
2018/11/07 | 1,005 | 1,014 | 980 | 981 | 18,500 |
2018/11/06 | 981 | 990 | 981 | 990 | 2,900 |
2018/11/05 | 982 | 986 | 977 | 981 | 5,700 |
2018/11/02 | 981 | 1,000 | 969 | 984 | 10,600 |
2018/11/01 | 951 | 973 | 950 | 966 | 7,400 |
2018/10/31 | 984 | 986 | 928 | 950 | 38,900 |
2018/10/30 | 922 | 969 | 921 | 969 | 14,600 |
2018/10/29 | 977 | 989 | 935 | 936 | 18,900 |
2018/10/26 | 1,040 | 1,057 | 960 | 982 | 41,000 |
2018/10/25 | 1,067 | 1,067 | 1,011 | 1,020 | 24,300 |
2018/10/24 | 1,081 | 1,095 | 1,064 | 1,083 | 14,000 |
2018/10/23 | 1,088 | 1,097 | 1,052 | 1,081 | 20,300 |
2018/10/22 | 1,100 | 1,103 | 1,078 | 1,088 | 4,100 |
2018/10/19 | 1,103 | 1,103 | 1,078 | 1,093 | 15,300 |
2018/10/18 | 1,114 | 1,114 | 1,103 | 1,103 | 1,200 |
2018/10/17 | 1,110 | 1,121 | 1,101 | 1,101 | 2,000 |
2018/10/16 | 1,100 | 1,100 | 1,086 | 1,099 | 4,500 |
2018/10/15 | 1,117 | 1,117 | 1,083 | 1,099 | 40,600 |
2018/10/12 | 1,100 | 1,114 | 1,100 | 1,111 | 4,800 |
2018/10/11 | 1,091 | 1,117 | 1,090 | 1,100 | 32,400 |
2018/10/10 | 1,123 | 1,145 | 1,123 | 1,135 | 3,900 |
2018/10/09 | 1,115 | 1,139 | 1,111 | 1,138 | 6,700 |
2018/10/05 | 1,155 | 1,155 | 1,128 | 1,137 | 6,000 |
2018/10/04 | 1,167 | 1,167 | 1,152 | 1,157 | 6,100 |
2018/10/03 | 1,163 | 1,177 | 1,162 | 1,165 | 5,500 |
2018/10/02 | 1,163 | 1,197 | 1,163 | 1,168 | 21,400 |
2018/10/01 | 1,169 | 1,176 | 1,159 | 1,162 | 7,800 |
2018/09/28 | 1,153 | 1,177 | 1,152 | 1,169 | 12,100 |
2018/09/27 | 1,169 | 1,169 | 1,147 | 1,148 | 21,700 |
2018/09/26 | 1,161 | 1,176 | 1,161 | 1,169 | 8,200 |
2018/09/25 | 1,195 | 1,195 | 1,177 | 1,180 | 17,300 |
2018/09/21 | 1,166 | 1,195 | 1,166 | 1,170 | 24,800 |
2018/09/20 | 1,188 | 1,188 | 1,124 | 1,158 | 30,700 |
2018/09/19 | 1,203 | 1,203 | 1,181 | 1,191 | 6,600 |
2018/09/18 | 1,193 | 1,212 | 1,188 | 1,200 | 21,600 |
2018/09/14 | 1,184 | 1,195 | 1,150 | 1,178 | 18,900 |
2018/09/13 | 1,166 | 1,202 | 1,166 | 1,200 | 38,300 |
2018/09/12 | 1,160 | 1,176 | 1,145 | 1,168 | 48,100 |
2018/09/11 | 1,177 | 1,189 | 1,127 | 1,160 | 40,600 |
2018/09/10 | 1,123 | 1,173 | 1,123 | 1,171 | 36,000 |
2018/09/07 | 1,139 | 1,141 | 1,112 | 1,135 | 10,500 |
2018/09/06 | 1,112 | 1,124 | 1,101 | 1,118 | 5,900 |
2018/09/05 | 1,120 | 1,120 | 1,109 | 1,115 | 4,300 |
2018/09/04 | 1,127 | 1,128 | 1,102 | 1,123 | 12,900 |
2018/09/03 | 1,117 | 1,124 | 1,109 | 1,114 | 11,600 |
2018/08/31 | 1,119 | 1,127 | 1,115 | 1,121 | 6,500 |
2018/08/30 | 1,109 | 1,128 | 1,109 | 1,119 | 8,300 |
2018/08/29 | 1,100 | 1,110 | 1,099 | 1,108 | 6,400 |
2018/08/28 | 1,107 | 1,119 | 1,107 | 1,109 | 7,000 |
2018/08/27 | 1,109 | 1,122 | 1,101 | 1,107 | 16,600 |
2018/08/24 | 1,122 | 1,122 | 1,098 | 1,101 | 17,500 |
2018/08/23 | 1,114 | 1,115 | 1,096 | 1,105 | 9,300 |
2018/08/22 | 1,079 | 1,108 | 1,079 | 1,106 | 10,500 |
2018/08/21 | 1,091 | 1,102 | 1,080 | 1,087 | 7,700 |
2018/08/20 | 1,087 | 1,108 | 1,080 | 1,091 | 10,900 |
2018/08/17 | 1,101 | 1,110 | 1,085 | 1,090 | 9,000 |
2018/08/16 | 1,119 | 1,119 | 1,093 | 1,095 | 3,400 |
2018/08/15 | 1,128 | 1,128 | 1,100 | 1,111 | 6,200 |
2018/08/14 | 1,091 | 1,109 | 1,086 | 1,109 | 10,600 |
2018/08/13 | 1,104 | 1,104 | 1,085 | 1,096 | 17,500 |
2018/08/10 | 1,142 | 1,152 | 1,108 | 1,110 | 31,800 |
2018/08/09 | 1,164 | 1,169 | 1,153 | 1,160 | 13,900 |
2018/08/08 | 1,128 | 1,155 | 1,128 | 1,155 | 12,200 |
2018/08/07 | 1,134 | 1,134 | 1,118 | 1,127 | 3,900 |
2018/08/06 | 1,128 | 1,128 | 1,099 | 1,115 | 7,700 |
2018/08/03 | 1,139 | 1,139 | 1,127 | 1,127 | 4,500 |
2018/08/02 | 1,141 | 1,155 | 1,125 | 1,126 | 8,500 |
2018/08/01 | 1,130 | 1,149 | 1,130 | 1,137 | 10,000 |
2018/07/31 | 1,145 | 1,151 | 1,108 | 1,151 | 12,200 |
2018/07/30 | 1,134 | 1,140 | 1,125 | 1,133 | 10,600 |
2018/07/27 | 1,150 | 1,155 | 1,140 | 1,153 | 10,400 |
2018/07/26 | 1,136 | 1,149 | 1,136 | 1,145 | 5,700 |
2018/07/25 | 1,149 | 1,153 | 1,130 | 1,132 | 17,400 |
2018/07/24 | 1,109 | 1,128 | 1,109 | 1,122 | 6,800 |
2018/07/23 | 1,122 | 1,122 | 1,105 | 1,108 | 1,900 |
2018/07/20 | 1,095 | 1,118 | 1,093 | 1,118 | 7,400 |
2018/07/19 | 1,095 | 1,120 | 1,095 | 1,097 | 11,200 |
2018/07/18 | 1,077 | 1,099 | 1,077 | 1,091 | 8,200 |
2018/07/17 | 1,100 | 1,100 | 1,077 | 1,080 | 9,100 |
2018/07/13 | 1,077 | 1,088 | 1,077 | 1,087 | 9,400 |
2018/07/12 | 1,087 | 1,087 | 1,075 | 1,081 | 4,300 |
2018/07/11 | 1,096 | 1,096 | 1,081 | 1,087 | 3,800 |
2018/07/10 | 1,111 | 1,120 | 1,096 | 1,104 | 9,300 |
2018/07/09 | 1,126 | 1,133 | 1,065 | 1,111 | 26,200 |
2018/07/06 | 1,075 | 1,116 | 1,075 | 1,103 | 23,000 |
2018/07/05 | 1,090 | 1,090 | 1,064 | 1,074 | 41,700 |
2018/07/04 | 1,085 | 1,085 | 1,065 | 1,069 | 29,900 |
2018/07/03 | 1,082 | 1,118 | 1,080 | 1,085 | 45,600 |
2018/07/02 | 1,110 | 1,126 | 1,086 | 1,086 | 17,400 |
2018/06/29 | 1,111 | 1,140 | 1,109 | 1,109 | 18,700 |
2018/06/28 | 1,145 | 1,145 | 1,120 | 1,120 | 7,700 |
2018/06/27 | 1,147 | 1,148 | 1,133 | 1,145 | 5,500 |
2018/06/26 | 1,086 | 1,150 | 1,086 | 1,150 | 23,700 |
2018/06/25 | 1,140 | 1,140 | 1,103 | 1,104 | 7,900 |
2018/06/22 | 1,145 | 1,151 | 1,135 | 1,142 | 4,400 |
2018/06/21 | 1,131 | 1,153 | 1,128 | 1,148 | 11,100 |
2018/06/20 | 1,126 | 1,137 | 1,075 | 1,137 | 25,900 |
2018/06/19 | 1,177 | 1,177 | 1,125 | 1,125 | 27,700 |
2018/06/18 | 1,192 | 1,192 | 1,152 | 1,160 | 21,000 |
2018/06/15 | 1,223 | 1,247 | 1,198 | 1,200 | 45,300 |
2018/06/14 | 1,204 | 1,232 | 1,189 | 1,196 | 35,200 |
2018/06/13 | 1,171 | 1,184 | 1,171 | 1,184 | 9,400 |
2018/06/12 | 1,169 | 1,181 | 1,167 | 1,178 | 8,000 |
2018/06/11 | 1,194 | 1,194 | 1,163 | 1,172 | 18,600 |
2018/06/08 | 1,201 | 1,218 | 1,190 | 1,193 | 13,600 |
2018/06/07 | 1,173 | 1,219 | 1,164 | 1,218 | 65,200 |
2018/06/06 | 1,156 | 1,170 | 1,140 | 1,143 | 19,100 |
2018/06/05 | 1,185 | 1,187 | 1,154 | 1,154 | 14,300 |
2018/06/04 | 1,170 | 1,197 | 1,166 | 1,170 | 43,300 |
2018/06/01 | 1,082 | 1,165 | 1,082 | 1,150 | 40,800 |
2018/05/31 | 1,067 | 1,097 | 1,067 | 1,095 | 22,300 |
2018/05/30 | 1,070 | 1,076 | 1,050 | 1,066 | 44,500 |
2018/05/29 | 1,120 | 1,124 | 1,084 | 1,095 | 29,900 |
2018/05/28 | 1,121 | 1,162 | 1,121 | 1,124 | 15,100 |
2018/05/25 | 1,189 | 1,191 | 1,125 | 1,128 | 47,000 |
2018/05/24 | 1,171 | 1,186 | 1,171 | 1,182 | 14,800 |
2018/05/23 | 1,203 | 1,205 | 1,171 | 1,175 | 36,100 |
2018/05/22 | 1,258 | 1,260 | 1,206 | 1,221 | 34,000 |
2018/05/21 | 1,259 | 1,280 | 1,229 | 1,240 | 77,800 |
2018/05/18 | 1,205 | 1,280 | 1,190 | 1,238 | 146,000 |
2018/05/17 | 1,234 | 1,380 | 1,234 | 1,281 | 158,000 |
2018/05/16 | 1,195 | 1,206 | 1,158 | 1,206 | 62,100 |
2018/05/15 | 1,177 | 1,219 | 1,177 | 1,195 | 49,600 |
2018/05/14 | 1,139 | 1,174 | 1,137 | 1,163 | 17,800 |
2018/05/11 | 1,150 | 1,150 | 1,130 | 1,135 | 12,600 |
2018/05/10 | 1,130 | 1,146 | 1,119 | 1,140 | 7,800 |
2018/05/09 | 1,130 | 1,131 | 1,126 | 1,127 | 6,300 |
2018/05/08 | 1,130 | 1,146 | 1,127 | 1,130 | 17,600 |
2018/05/07 | 1,127 | 1,145 | 1,127 | 1,135 | 9,400 |
2018/05/02 | 1,133 | 1,133 | 1,115 | 1,133 | 9,600 |
2018/05/01 | 1,150 | 1,150 | 1,131 | 1,133 | 9,000 |
2018/04/27 | 1,161 | 1,161 | 1,138 | 1,149 | 7,100 |
2018/04/26 | 1,173 | 1,183 | 1,146 | 1,167 | 18,300 |
2018/04/25 | 1,166 | 1,178 | 1,147 | 1,173 | 10,700 |
2018/04/24 | 1,150 | 1,220 | 1,144 | 1,178 | 45,400 |
2018/04/23 | 1,115 | 1,150 | 1,106 | 1,143 | 26,100 |
2018/04/20 | 1,107 | 1,107 | 1,090 | 1,107 | 8,400 |
2018/04/19 | 1,119 | 1,119 | 1,090 | 1,096 | 9,600 |
2018/04/18 | 1,088 | 1,110 | 1,080 | 1,107 | 6,600 |
2018/04/17 | 1,113 | 1,121 | 1,070 | 1,088 | 32,300 |
2018/04/16 | 1,134 | 1,134 | 1,109 | 1,112 | 16,400 |
2018/04/13 | 1,117 | 1,139 | 1,115 | 1,117 | 22,600 |
2018/04/12 | 1,122 | 1,131 | 1,112 | 1,116 | 12,400 |
2018/04/11 | 1,149 | 1,167 | 1,116 | 1,120 | 30,300 |
2018/04/10 | 1,131 | 1,157 | 1,122 | 1,148 | 22,900 |
2018/04/09 | 1,100 | 1,133 | 1,081 | 1,124 | 26,900 |
2018/04/06 | 1,121 | 1,145 | 1,102 | 1,103 | 12,200 |
2018/04/05 | 1,112 | 1,126 | 1,109 | 1,120 | 9,600 |
2018/04/04 | 1,124 | 1,124 | 1,102 | 1,102 | 19,300 |
2018/04/03 | 1,099 | 1,125 | 1,094 | 1,125 | 26,500 |
2018/04/02 | 1,133 | 1,140 | 1,121 | 1,121 | 23,900 |
2018/03/30 | 1,146 | 1,149 | 1,126 | 1,134 | 15,900 |
2018/03/29 | 1,155 | 1,155 | 1,121 | 1,127 | 5,000 |
2018/03/28 | 1,110 | 1,156 | 1,100 | 1,145 | 15,000 |
2018/03/27 | 1,119 | 1,141 | 1,106 | 1,120 | 15,000 |
2018/03/26 | 1,090 | 1,115 | 1,066 | 1,108 | 25,800 |
2018/03/23 | 1,158 | 1,158 | 1,103 | 1,124 | 42,800 |
2018/03/22 | 1,191 | 1,193 | 1,166 | 1,183 | 10,900 |
2018/03/20 | 1,132 | 1,207 | 1,132 | 1,191 | 27,800 |
2018/03/19 | 1,210 | 1,213 | 1,143 | 1,161 | 53,300 |
2018/03/16 | 1,192 | 1,216 | 1,170 | 1,179 | 45,200 |
2018/03/15 | 1,184 | 1,184 | 1,136 | 1,171 | 19,900 |
2018/03/14 | 1,162 | 1,195 | 1,162 | 1,174 | 18,200 |
2018/03/13 | 1,123 | 1,179 | 1,118 | 1,178 | 37,900 |
2018/03/12 | 1,118 | 1,136 | 1,101 | 1,124 | 17,600 |
2018/03/09 | 1,098 | 1,117 | 1,088 | 1,090 | 23,300 |
2018/03/08 | 1,088 | 1,105 | 1,083 | 1,094 | 6,200 |
2018/03/07 | 1,121 | 1,121 | 1,079 | 1,082 | 22,600 |
2018/03/06 | 1,088 | 1,125 | 1,086 | 1,106 | 35,000 |
2018/03/05 | 1,180 | 1,180 | 1,062 | 1,069 | 60,100 |
2018/03/02 | 1,125 | 1,199 | 1,120 | 1,170 | 40,700 |
2018/03/01 | 1,153 | 1,160 | 1,140 | 1,151 | 25,400 |
2018/02/28 | 1,166 | 1,202 | 1,162 | 1,182 | 19,600 |
2018/02/27 | 1,235 | 1,238 | 1,179 | 1,181 | 31,500 |
2018/02/26 | 1,208 | 1,228 | 1,203 | 1,211 | 27,300 |
2018/02/23 | 1,182 | 1,203 | 1,159 | 1,203 | 36,200 |
2018/02/22 | 1,201 | 1,212 | 1,146 | 1,182 | 113,100 |
2018/02/21 | 1,101 | 1,195 | 1,101 | 1,165 | 43,000 |
2018/02/20 | 1,129 | 1,130 | 1,100 | 1,104 | 23,400 |
2018/02/19 | 1,090 | 1,128 | 1,081 | 1,128 | 25,000 |
2018/02/16 | 1,090 | 1,090 | 1,057 | 1,072 | 26,500 |
2018/02/15 | 1,079 | 1,086 | 1,047 | 1,060 | 42,000 |
2018/02/14 | 1,083 | 1,105 | 1,021 | 1,049 | 42,100 |
2018/02/13 | 1,202 | 1,202 | 1,065 | 1,070 | 85,700 |
2018/02/09 | 1,150 | 1,187 | 1,120 | 1,172 | 37,200 |
2018/02/08 | 1,131 | 1,203 | 1,130 | 1,187 | 29,700 |
2018/02/07 | 1,232 | 1,232 | 1,121 | 1,121 | 62,900 |
2018/02/06 | 1,095 | 1,170 | 1,050 | 1,092 | 112,500 |
2018/02/05 | 1,287 | 1,309 | 1,267 | 1,275 | 37,900 |
2018/02/02 | 1,386 | 1,390 | 1,340 | 1,357 | 22,500 |
2018/02/01 | 1,380 | 1,399 | 1,346 | 1,384 | 34,900 |
2018/01/31 | 1,369 | 1,409 | 1,359 | 1,376 | 26,700 |
2018/01/30 | 1,429 | 1,440 | 1,372 | 1,399 | 50,600 |
2018/01/29 | 1,430 | 1,461 | 1,410 | 1,445 | 88,100 |
2018/01/26 | 1,385 | 1,424 | 1,385 | 1,405 | 26,700 |
2018/01/25 | 1,407 | 1,419 | 1,380 | 1,390 | 28,900 |
2018/01/24 | 1,437 | 1,437 | 1,376 | 1,393 | 35,700 |
2018/01/23 | 1,450 | 1,450 | 1,392 | 1,413 | 54,400 |
2018/01/22 | 1,420 | 1,449 | 1,412 | 1,438 | 40,600 |
2018/01/19 | 1,377 | 1,435 | 1,311 | 1,424 | 41,000 |
2018/01/18 | 1,457 | 1,477 | 1,296 | 1,347 | 85,800 |
2018/01/17 | 1,410 | 1,480 | 1,410 | 1,424 | 70,400 |
2018/01/16 | 1,387 | 1,437 | 1,372 | 1,413 | 49,100 |
2018/01/15 | 1,300 | 1,395 | 1,299 | 1,395 | 101,200 |
2018/01/12 | 1,298 | 1,298 | 1,281 | 1,294 | 17,800 |
2018/01/11 | 1,314 | 1,314 | 1,282 | 1,290 | 48,100 |
2018/01/10 | 1,318 | 1,330 | 1,300 | 1,315 | 56,300 |
2018/01/09 | 1,289 | 1,332 | 1,289 | 1,300 | 99,000 |
2018/01/05 | 1,265 | 1,275 | 1,254 | 1,270 | 64,100 |
2018/01/04 | 1,203 | 1,277 | 1,187 | 1,265 | 119,600 |