6863 (株)ニレコ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,350 | 1,403 | 1,350 | 1,375 | 17,200 | 1,375 |
| 2024-07-25 | 1,425 | 1,425 | 1,365 | 1,378 | 30,800 | 1,378 |
| 2024-07-24 | 1,427 | 1,430 | 1,405 | 1,427 | 5,000 | 1,427 |
| 2024-07-23 | 1,443 | 1,445 | 1,423 | 1,427 | 5,100 | 1,427 |
| 2024-07-22 | 1,451 | 1,454 | 1,400 | 1,424 | 42,800 | 1,424 |
| 2024-07-19 | 1,474 | 1,474 | 1,451 | 1,462 | 9,000 | 1,462 |
| 2024-07-18 | 1,490 | 1,493 | 1,472 | 1,474 | 17,100 | 1,474 |
| 2024-07-17 | 1,490 | 1,503 | 1,477 | 1,490 | 12,700 | 1,490 |
| 2024-07-16 | 1,513 | 1,517 | 1,475 | 1,482 | 14,200 | 1,482 |
| 2024-07-12 | 1,510 | 1,523 | 1,487 | 1,510 | 15,500 | 1,510 |
| 2024-07-11 | 1,538 | 1,538 | 1,506 | 1,511 | 13,200 | 1,511 |
| 2024-07-10 | 1,558 | 1,574 | 1,508 | 1,523 | 24,400 | 1,523 |
| 2024-07-09 | 1,500 | 1,556 | 1,500 | 1,546 | 41,200 | 1,546 |
| 2024-07-08 | 1,510 | 1,515 | 1,486 | 1,490 | 33,000 | 1,490 |
| 2024-07-05 | 1,495 | 1,520 | 1,488 | 1,509 | 15,100 | 1,509 |
| 2024-07-04 | 1,507 | 1,515 | 1,491 | 1,498 | 9,400 | 1,498 |
| 2024-07-03 | 1,515 | 1,526 | 1,505 | 1,506 | 10,300 | 1,506 |
| 2024-07-02 | 1,513 | 1,514 | 1,496 | 1,514 | 4,800 | 1,514 |
| 2024-07-01 | 1,512 | 1,549 | 1,482 | 1,496 | 22,500 | 1,496 |
| 2024-06-28 | 1,510 | 1,512 | 1,483 | 1,494 | 16,400 | 1,494 |
| 2024-06-27 | 1,449 | 1,520 | 1,449 | 1,516 | 21,300 | 1,516 |
| 2024-06-26 | 1,432 | 1,451 | 1,415 | 1,442 | 11,400 | 1,442 |
| 2024-06-25 | 1,448 | 1,448 | 1,429 | 1,435 | 14,000 | 1,435 |
| 2024-06-24 | 1,447 | 1,447 | 1,420 | 1,430 | 22,100 | 1,430 |
| 2024-06-21 | 1,421 | 1,428 | 1,418 | 1,427 | 2,900 | 1,427 |
| 2024-06-20 | 1,423 | 1,429 | 1,419 | 1,421 | 800 | 1,421 |
| 2024-06-19 | 1,434 | 1,444 | 1,411 | 1,424 | 5,900 | 1,424 |
| 2024-06-18 | 1,426 | 1,428 | 1,415 | 1,427 | 11,800 | 1,427 |
| 2024-06-17 | 1,455 | 1,455 | 1,406 | 1,429 | 11,600 | 1,429 |
| 2024-06-14 | 1,406 | 1,454 | 1,406 | 1,439 | 29,100 | 1,439 |
| 2024-06-13 | 1,446 | 1,446 | 1,405 | 1,411 | 17,900 | 1,411 |
| 2024-06-12 | 1,450 | 1,452 | 1,440 | 1,440 | 6,000 | 1,440 |
| 2024-06-11 | 1,456 | 1,464 | 1,444 | 1,447 | 21,100 | 1,447 |
| 2024-06-10 | 1,426 | 1,463 | 1,426 | 1,463 | 8,600 | 1,463 |
| 2024-06-07 | 1,450 | 1,450 | 1,434 | 1,434 | 16,400 | 1,434 |
| 2024-06-06 | 1,472 | 1,473 | 1,442 | 1,451 | 13,200 | 1,451 |
| 2024-06-05 | 1,484 | 1,485 | 1,460 | 1,460 | 15,800 | 1,460 |
| 2024-06-04 | 1,500 | 1,500 | 1,485 | 1,485 | 4,700 | 1,485 |
| 2024-06-03 | 1,500 | 1,511 | 1,475 | 1,505 | 19,300 | 1,505 |
| 2024-05-31 | 1,478 | 1,495 | 1,460 | 1,495 | 10,000 | 1,495 |
| 2024-05-30 | 1,458 | 1,475 | 1,447 | 1,455 | 28,500 | 1,455 |
| 2024-05-29 | 1,536 | 1,536 | 1,481 | 1,488 | 24,200 | 1,488 |
| 2024-05-28 | 1,526 | 1,557 | 1,525 | 1,548 | 47,200 | 1,548 |
| 2024-05-27 | 1,494 | 1,543 | 1,494 | 1,543 | 21,200 | 1,543 |
| 2024-05-24 | 1,494 | 1,500 | 1,470 | 1,482 | 29,600 | 1,482 |
| 2024-05-23 | 1,494 | 1,520 | 1,478 | 1,517 | 21,300 | 1,517 |
| 2024-05-22 | 1,531 | 1,531 | 1,494 | 1,494 | 37,500 | 1,494 |
| 2024-05-21 | 1,575 | 1,583 | 1,532 | 1,532 | 17,500 | 1,532 |
| 2024-05-20 | 1,525 | 1,585 | 1,516 | 1,545 | 26,300 | 1,545 |
| 2024-05-17 | 1,535 | 1,541 | 1,508 | 1,525 | 15,300 | 1,525 |
| 2024-05-16 | 1,525 | 1,571 | 1,504 | 1,519 | 56,500 | 1,519 |
| 2024-05-15 | 1,575 | 1,640 | 1,523 | 1,524 | 237,300 | 1,524 |
| 2024-05-14 | 1,929 | 1,946 | 1,823 | 1,855 | 78,700 | 1,855 |
| 2024-05-13 | 1,901 | 1,940 | 1,842 | 1,919 | 55,300 | 1,919 |
| 2024-05-10 | 1,934 | 1,934 | 1,879 | 1,908 | 21,500 | 1,908 |
| 2024-05-09 | 1,936 | 1,968 | 1,901 | 1,907 | 28,100 | 1,907 |
| 2024-05-08 | 1,961 | 1,974 | 1,926 | 1,928 | 14,700 | 1,928 |
| 2024-05-07 | 1,879 | 1,988 | 1,879 | 1,962 | 58,600 | 1,962 |
| 2024-05-02 | 1,860 | 1,880 | 1,841 | 1,860 | 16,800 | 1,860 |
| 2024-05-01 | 1,819 | 1,871 | 1,809 | 1,864 | 21,100 | 1,864 |
| 2024-04-30 | 1,817 | 1,845 | 1,809 | 1,825 | 33,400 | 1,825 |
| 2024-04-26 | 1,829 | 1,840 | 1,801 | 1,817 | 32,300 | 1,817 |
| 2024-04-25 | 1,900 | 1,900 | 1,837 | 1,838 | 35,400 | 1,838 |
| 2024-04-24 | 1,917 | 1,934 | 1,900 | 1,928 | 14,500 | 1,928 |
| 2024-04-23 | 1,909 | 1,929 | 1,887 | 1,897 | 15,700 | 1,897 |
| 2024-04-22 | 1,948 | 1,968 | 1,883 | 1,901 | 32,200 | 1,901 |
| 2024-04-19 | 2,018 | 2,018 | 1,904 | 1,946 | 45,300 | 1,946 |
| 2024-04-18 | 1,958 | 2,024 | 1,923 | 2,000 | 30,100 | 2,000 |
| 2024-04-17 | 1,965 | 1,996 | 1,941 | 1,985 | 20,400 | 1,985 |
| 2024-04-16 | 2,005 | 2,019 | 1,941 | 1,965 | 33,900 | 1,965 |
| 2024-04-15 | 1,988 | 2,043 | 1,970 | 2,035 | 18,300 | 2,035 |
| 2024-04-12 | 2,011 | 2,035 | 1,991 | 2,020 | 14,800 | 2,020 |
| 2024-04-11 | 1,996 | 2,026 | 1,986 | 2,004 | 13,300 | 2,004 |
| 2024-04-10 | 2,018 | 2,067 | 2,015 | 2,023 | 19,300 | 2,023 |
| 2024-04-09 | 1,987 | 2,038 | 1,977 | 2,029 | 22,400 | 2,029 |
| 2024-04-08 | 2,026 | 2,058 | 1,962 | 1,999 | 41,300 | 1,999 |
| 2024-04-05 | 2,006 | 2,033 | 1,970 | 1,986 | 57,300 | 1,986 |
| 2024-04-04 | 2,117 | 2,122 | 2,075 | 2,076 | 31,100 | 2,076 |
| 2024-04-03 | 2,126 | 2,169 | 2,084 | 2,113 | 47,700 | 2,113 |
| 2024-04-02 | 2,030 | 2,243 | 2,023 | 2,176 | 138,800 | 2,176 |
| 2024-04-01 | 2,100 | 2,141 | 2,080 | 2,080 | 59,800 | 2,080 |
| 2024-03-29 | 1,971 | 2,109 | 1,949 | 2,103 | 87,200 | 2,103 |
| 2024-03-28 | 1,888 | 1,990 | 1,887 | 1,958 | 35,900 | 1,958 |
| 2024-03-27 | 1,950 | 1,973 | 1,928 | 1,928 | 21,000 | 1,928 |
| 2024-03-26 | 1,998 | 1,998 | 1,941 | 1,950 | 40,400 | 1,950 |
| 2024-03-25 | 2,030 | 2,067 | 1,977 | 1,985 | 51,600 | 1,985 |
| 2024-03-22 | 2,106 | 2,119 | 2,041 | 2,056 | 30,500 | 2,056 |
| 2024-03-21 | 2,056 | 2,131 | 2,025 | 2,113 | 47,600 | 2,113 |
| 2024-03-19 | 2,090 | 2,090 | 2,020 | 2,038 | 57,600 | 2,038 |
| 2024-03-18 | 2,105 | 2,135 | 2,061 | 2,091 | 75,100 | 2,091 |
| 2024-03-15 | 1,995 | 2,155 | 1,981 | 2,155 | 88,600 | 2,155 |
| 2024-03-14 | 2,036 | 2,058 | 1,998 | 2,005 | 34,300 | 2,005 |
| 2024-03-13 | 2,078 | 2,126 | 2,000 | 2,053 | 86,100 | 2,053 |
| 2024-03-12 | 1,940 | 2,050 | 1,922 | 2,036 | 88,100 | 2,036 |
| 2024-03-11 | 2,062 | 2,098 | 1,953 | 1,966 | 121,600 | 1,966 |
| 2024-03-08 | 2,053 | 2,189 | 2,040 | 2,112 | 193,400 | 2,112 |
| 2024-03-07 | 2,049 | 2,128 | 1,991 | 2,003 | 183,400 | 2,003 |
| 2024-03-06 | 1,852 | 1,969 | 1,852 | 1,969 | 71,900 | 1,969 |
| 2024-03-05 | 1,864 | 1,970 | 1,828 | 1,882 | 170,500 | 1,882 |
| 2024-03-04 | 1,671 | 1,985 | 1,670 | 1,849 | 447,700 | 1,849 |
| 2024-03-01 | 1,675 | 1,689 | 1,651 | 1,664 | 20,600 | 1,664 |
| 2024-02-29 | 1,701 | 1,701 | 1,657 | 1,675 | 36,200 | 1,675 |
| 2024-02-28 | 1,702 | 1,725 | 1,702 | 1,717 | 12,400 | 1,717 |
| 2024-02-27 | 1,700 | 1,730 | 1,690 | 1,707 | 30,600 | 1,707 |
| 2024-02-26 | 1,736 | 1,756 | 1,694 | 1,698 | 51,100 | 1,698 |
| 2024-02-22 | 1,670 | 1,750 | 1,670 | 1,719 | 103,300 | 1,719 |
| 2024-02-21 | 1,649 | 1,663 | 1,625 | 1,633 | 42,400 | 1,633 |
| 2024-02-20 | 1,648 | 1,709 | 1,615 | 1,629 | 96,700 | 1,629 |
| 2024-02-19 | 1,716 | 1,716 | 1,655 | 1,655 | 66,400 | 1,655 |
| 2024-02-16 | 1,725 | 1,755 | 1,653 | 1,704 | 176,100 | 1,704 |
| 2024-02-15 | 1,522 | 1,787 | 1,500 | 1,699 | 468,000 | 1,699 |
| 2024-02-14 | 1,540 | 1,581 | 1,480 | 1,492 | 182,000 | 1,492 |
| 2024-02-13 | 1,353 | 1,398 | 1,350 | 1,398 | 53,000 | 1,398 |
| 2024-02-09 | 1,369 | 1,379 | 1,354 | 1,354 | 12,100 | 1,354 |
| 2024-02-08 | 1,373 | 1,380 | 1,355 | 1,361 | 9,800 | 1,361 |
| 2024-02-07 | 1,356 | 1,370 | 1,347 | 1,367 | 17,700 | 1,367 |
| 2024-02-06 | 1,350 | 1,368 | 1,347 | 1,356 | 16,000 | 1,356 |
| 2024-02-05 | 1,345 | 1,359 | 1,340 | 1,348 | 16,900 | 1,348 |
| 2024-02-02 | 1,355 | 1,363 | 1,341 | 1,342 | 6,800 | 1,342 |
| 2024-02-01 | 1,361 | 1,368 | 1,333 | 1,361 | 18,300 | 1,361 |
| 2024-01-31 | 1,365 | 1,379 | 1,362 | 1,373 | 13,500 | 1,373 |
| 2024-01-30 | 1,370 | 1,385 | 1,356 | 1,364 | 12,400 | 1,364 |
| 2024-01-29 | 1,389 | 1,389 | 1,356 | 1,372 | 11,600 | 1,372 |
| 2024-01-26 | 1,350 | 1,395 | 1,350 | 1,371 | 30,100 | 1,371 |
| 2024-01-25 | 1,339 | 1,380 | 1,325 | 1,368 | 39,900 | 1,368 |
| 2024-01-24 | 1,320 | 1,325 | 1,305 | 1,325 | 30,700 | 1,325 |
| 2024-01-23 | 1,340 | 1,340 | 1,300 | 1,304 | 23,900 | 1,304 |
| 2024-01-22 | 1,339 | 1,339 | 1,320 | 1,334 | 26,100 | 1,334 |
| 2024-01-19 | 1,285 | 1,314 | 1,279 | 1,311 | 32,200 | 1,311 |
| 2024-01-18 | 1,265 | 1,286 | 1,265 | 1,271 | 9,900 | 1,271 |
| 2024-01-17 | 1,277 | 1,294 | 1,251 | 1,265 | 10,200 | 1,265 |
| 2024-01-16 | 1,285 | 1,295 | 1,281 | 1,281 | 8,400 | 1,281 |
| 2024-01-15 | 1,275 | 1,295 | 1,274 | 1,281 | 10,000 | 1,281 |
| 2024-01-12 | 1,287 | 1,287 | 1,251 | 1,272 | 13,900 | 1,272 |
| 2024-01-11 | 1,285 | 1,299 | 1,282 | 1,283 | 8,700 | 1,283 |
| 2024-01-10 | 1,282 | 1,290 | 1,282 | 1,285 | 9,400 | 1,285 |
| 2024-01-09 | 1,285 | 1,296 | 1,278 | 1,282 | 22,200 | 1,282 |
| 2024-01-05 | 1,287 | 1,287 | 1,267 | 1,285 | 5,900 | 1,285 |
| 2024-01-04 | 1,265 | 1,292 | 1,265 | 1,282 | 16,300 | 1,282 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
