6863 (株)ニレコ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,841 | 1,874 | 1,840 | 1,860 | 21,800 | 1,860 |
| 2025-11-12 | 1,820 | 1,841 | 1,820 | 1,835 | 13,400 | 1,835 |
| 2025-11-11 | 1,826 | 1,832 | 1,819 | 1,819 | 8,700 | 1,819 |
| 2025-11-10 | 1,835 | 1,843 | 1,822 | 1,826 | 7,800 | 1,826 |
| 2025-11-07 | 1,835 | 1,835 | 1,809 | 1,824 | 11,800 | 1,824 |
| 2025-11-06 | 1,826 | 1,839 | 1,816 | 1,839 | 12,300 | 1,839 |
| 2025-11-05 | 1,830 | 1,831 | 1,790 | 1,813 | 23,600 | 1,813 |
| 2025-11-04 | 1,836 | 1,843 | 1,830 | 1,830 | 12,400 | 1,830 |
| 2025-10-31 | 1,867 | 1,867 | 1,831 | 1,836 | 23,100 | 1,836 |
| 2025-10-30 | 1,840 | 1,854 | 1,839 | 1,853 | 8,500 | 1,853 |
| 2025-10-29 | 1,853 | 1,855 | 1,841 | 1,841 | 9,600 | 1,841 |
| 2025-10-28 | 1,884 | 1,890 | 1,852 | 1,852 | 13,200 | 1,852 |
| 2025-10-27 | 1,890 | 1,898 | 1,883 | 1,890 | 10,400 | 1,890 |
| 2025-10-24 | 1,870 | 1,880 | 1,854 | 1,880 | 6,500 | 1,880 |
| 2025-10-23 | 1,860 | 1,867 | 1,852 | 1,867 | 3,400 | 1,867 |
| 2025-10-22 | 1,868 | 1,868 | 1,855 | 1,860 | 6,900 | 1,860 |
| 2025-10-21 | 1,878 | 1,885 | 1,846 | 1,855 | 13,000 | 1,855 |
| 2025-10-20 | 1,850 | 1,878 | 1,847 | 1,878 | 17,500 | 1,878 |
| 2025-10-17 | 1,816 | 1,830 | 1,816 | 1,827 | 7,900 | 1,827 |
| 2025-10-16 | 1,827 | 1,839 | 1,808 | 1,821 | 17,500 | 1,821 |
| 2025-10-15 | 1,811 | 1,826 | 1,804 | 1,826 | 9,400 | 1,826 |
| 2025-10-14 | 1,807 | 1,830 | 1,784 | 1,801 | 42,600 | 1,801 |
| 2025-10-10 | 1,879 | 1,882 | 1,847 | 1,847 | 15,500 | 1,847 |
| 2025-10-09 | 1,868 | 1,892 | 1,864 | 1,882 | 30,200 | 1,882 |
| 2025-10-08 | 1,885 | 1,894 | 1,872 | 1,872 | 9,100 | 1,872 |
| 2025-10-07 | 1,898 | 1,898 | 1,871 | 1,884 | 14,800 | 1,884 |
| 2025-10-06 | 1,875 | 1,889 | 1,854 | 1,886 | 21,700 | 1,886 |
| 2025-10-03 | 1,844 | 1,844 | 1,830 | 1,830 | 14,500 | 1,830 |
| 2025-10-02 | 1,856 | 1,856 | 1,818 | 1,826 | 14,500 | 1,826 |
| 2025-10-01 | 1,880 | 1,880 | 1,839 | 1,843 | 33,800 | 1,843 |
| 2025-09-30 | 1,919 | 1,919 | 1,875 | 1,900 | 19,900 | 1,900 |
| 2025-09-29 | 1,945 | 1,954 | 1,881 | 1,900 | 71,000 | 1,900 |
| 2025-09-26 | 1,960 | 1,971 | 1,953 | 1,955 | 13,400 | 1,955 |
| 2025-09-25 | 1,976 | 1,978 | 1,960 | 1,961 | 9,200 | 1,961 |
| 2025-09-24 | 2,000 | 2,001 | 1,965 | 1,976 | 19,600 | 1,976 |
| 2025-09-22 | 2,009 | 2,010 | 1,960 | 1,991 | 15,200 | 1,991 |
| 2025-09-19 | 1,965 | 1,999 | 1,947 | 1,999 | 31,200 | 1,999 |
| 2025-09-18 | 1,957 | 1,967 | 1,937 | 1,965 | 11,200 | 1,965 |
| 2025-09-17 | 1,956 | 1,968 | 1,950 | 1,957 | 18,100 | 1,957 |
| 2025-09-16 | 1,980 | 1,980 | 1,950 | 1,974 | 23,500 | 1,974 |
| 2025-09-12 | 2,005 | 2,007 | 1,978 | 1,983 | 13,700 | 1,983 |
| 2025-09-11 | 2,006 | 2,020 | 2,003 | 2,005 | 9,000 | 2,005 |
| 2025-09-10 | 1,986 | 2,019 | 1,986 | 2,006 | 9,000 | 2,006 |
| 2025-09-09 | 1,998 | 2,007 | 1,982 | 1,984 | 19,300 | 1,984 |
| 2025-09-08 | 2,000 | 2,008 | 1,982 | 1,998 | 15,500 | 1,998 |
| 2025-09-05 | 2,010 | 2,021 | 1,988 | 1,995 | 9,700 | 1,995 |
| 2025-09-04 | 1,999 | 2,009 | 1,997 | 2,000 | 6,700 | 2,000 |
| 2025-09-03 | 2,000 | 2,015 | 1,999 | 2,001 | 11,400 | 2,001 |
| 2025-09-02 | 1,986 | 2,025 | 1,986 | 2,000 | 25,500 | 2,000 |
| 2025-09-01 | 1,991 | 1,999 | 1,970 | 1,986 | 17,600 | 1,986 |
| 2025-08-29 | 1,975 | 2,045 | 1,975 | 1,998 | 54,100 | 1,998 |
| 2025-08-28 | 1,950 | 1,960 | 1,942 | 1,947 | 9,800 | 1,947 |
| 2025-08-27 | 1,976 | 1,980 | 1,955 | 1,955 | 11,600 | 1,955 |
| 2025-08-26 | 1,990 | 1,995 | 1,977 | 1,977 | 16,300 | 1,977 |
| 2025-08-25 | 1,964 | 2,005 | 1,964 | 1,997 | 56,400 | 1,997 |
| 2025-08-22 | 1,926 | 1,946 | 1,918 | 1,930 | 16,600 | 1,930 |
| 2025-08-21 | 1,910 | 1,923 | 1,906 | 1,916 | 15,200 | 1,916 |
| 2025-08-20 | 1,940 | 1,940 | 1,902 | 1,906 | 28,700 | 1,906 |
| 2025-08-19 | 1,906 | 1,936 | 1,896 | 1,935 | 38,100 | 1,935 |
| 2025-08-18 | 1,892 | 1,911 | 1,891 | 1,904 | 29,200 | 1,904 |
| 2025-08-15 | 1,896 | 1,908 | 1,880 | 1,890 | 30,800 | 1,890 |
| 2025-08-14 | 1,882 | 1,896 | 1,861 | 1,896 | 45,900 | 1,896 |
| 2025-08-13 | 1,913 | 1,929 | 1,873 | 1,882 | 50,100 | 1,882 |
| 2025-08-12 | 1,921 | 1,958 | 1,860 | 1,891 | 180,900 | 1,891 |
| 2025-08-08 | 2,106 | 2,138 | 2,049 | 2,056 | 46,400 | 2,056 |
| 2025-08-07 | 2,096 | 2,106 | 2,081 | 2,094 | 21,500 | 2,094 |
| 2025-08-06 | 2,100 | 2,105 | 2,081 | 2,099 | 17,900 | 2,099 |
| 2025-08-05 | 2,081 | 2,095 | 2,064 | 2,094 | 16,200 | 2,094 |
| 2025-08-04 | 2,034 | 2,067 | 2,016 | 2,059 | 13,200 | 2,059 |
| 2025-08-01 | 2,093 | 2,096 | 2,075 | 2,084 | 7,000 | 2,084 |
| 2025-07-31 | 2,078 | 2,106 | 2,061 | 2,097 | 21,600 | 2,097 |
| 2025-07-30 | 2,091 | 2,094 | 2,060 | 2,086 | 22,700 | 2,086 |
| 2025-07-29 | 2,090 | 2,093 | 2,064 | 2,079 | 6,500 | 2,079 |
| 2025-07-28 | 2,105 | 2,106 | 2,072 | 2,090 | 18,700 | 2,090 |
| 2025-07-25 | 2,116 | 2,128 | 2,093 | 2,102 | 23,500 | 2,102 |
| 2025-07-24 | 2,050 | 2,107 | 2,012 | 2,099 | 45,400 | 2,099 |
| 2025-07-23 | 2,020 | 2,099 | 2,020 | 2,048 | 45,600 | 2,048 |
| 2025-07-22 | 1,980 | 2,020 | 1,950 | 2,000 | 46,800 | 2,000 |
| 2025-07-18 | 1,935 | 1,951 | 1,923 | 1,940 | 26,000 | 1,940 |
| 2025-07-17 | 1,936 | 1,943 | 1,905 | 1,928 | 61,400 | 1,928 |
| 2025-07-16 | 1,953 | 1,953 | 1,936 | 1,940 | 13,600 | 1,940 |
| 2025-07-15 | 1,978 | 1,978 | 1,953 | 1,953 | 7,900 | 1,953 |
| 2025-07-14 | 1,952 | 1,978 | 1,945 | 1,978 | 15,600 | 1,978 |
| 2025-07-11 | 1,969 | 1,985 | 1,952 | 1,952 | 9,900 | 1,952 |
| 2025-07-10 | 1,961 | 1,967 | 1,940 | 1,955 | 4,900 | 1,955 |
| 2025-07-09 | 1,994 | 1,994 | 1,961 | 1,961 | 6,300 | 1,961 |
| 2025-07-08 | 1,939 | 1,989 | 1,937 | 1,988 | 12,100 | 1,988 |
| 2025-07-07 | 1,971 | 1,971 | 1,935 | 1,939 | 31,500 | 1,939 |
| 2025-07-04 | 1,975 | 1,998 | 1,961 | 1,975 | 12,600 | 1,975 |
| 2025-07-03 | 1,983 | 1,986 | 1,946 | 1,958 | 24,800 | 1,958 |
| 2025-07-02 | 1,971 | 2,004 | 1,961 | 1,977 | 16,800 | 1,977 |
| 2025-07-01 | 2,039 | 2,039 | 1,977 | 1,993 | 19,200 | 1,993 |
| 2025-06-30 | 2,050 | 2,078 | 2,039 | 2,043 | 28,300 | 2,043 |
| 2025-06-27 | 2,009 | 2,035 | 2,000 | 2,035 | 20,300 | 2,035 |
| 2025-06-26 | 2,000 | 2,000 | 1,973 | 1,992 | 12,900 | 1,992 |
| 2025-06-25 | 2,007 | 2,019 | 1,959 | 1,992 | 29,800 | 1,992 |
| 2025-06-24 | 1,933 | 1,997 | 1,911 | 1,990 | 28,500 | 1,990 |
| 2025-06-23 | 1,926 | 1,935 | 1,907 | 1,908 | 28,100 | 1,908 |
| 2025-06-20 | 1,953 | 1,964 | 1,941 | 1,950 | 16,000 | 1,950 |
| 2025-06-19 | 1,955 | 1,975 | 1,930 | 1,953 | 18,500 | 1,953 |
| 2025-06-18 | 1,945 | 1,981 | 1,918 | 1,956 | 26,600 | 1,956 |
| 2025-06-17 | 1,954 | 1,992 | 1,950 | 1,963 | 13,900 | 1,963 |
| 2025-06-16 | 1,937 | 1,962 | 1,919 | 1,948 | 18,200 | 1,948 |
| 2025-06-13 | 1,996 | 1,996 | 1,937 | 1,940 | 49,300 | 1,940 |
| 2025-06-12 | 1,990 | 2,010 | 1,979 | 1,991 | 15,000 | 1,991 |
| 2025-06-11 | 1,998 | 2,024 | 1,971 | 1,995 | 28,500 | 1,995 |
| 2025-06-10 | 1,925 | 2,050 | 1,925 | 1,997 | 118,700 | 1,997 |
| 2025-06-09 | 1,927 | 1,941 | 1,894 | 1,925 | 51,500 | 1,925 |
| 2025-06-06 | 1,893 | 1,907 | 1,887 | 1,887 | 13,200 | 1,887 |
| 2025-06-05 | 1,917 | 1,960 | 1,895 | 1,907 | 33,700 | 1,907 |
| 2025-06-04 | 1,889 | 1,925 | 1,889 | 1,917 | 37,000 | 1,917 |
| 2025-06-03 | 1,896 | 1,896 | 1,870 | 1,889 | 19,500 | 1,889 |
| 2025-06-02 | 1,875 | 1,920 | 1,875 | 1,896 | 39,900 | 1,896 |
| 2025-05-30 | 1,860 | 1,890 | 1,860 | 1,882 | 43,800 | 1,882 |
| 2025-05-29 | 1,892 | 1,924 | 1,867 | 1,867 | 38,800 | 1,867 |
| 2025-05-28 | 1,890 | 1,902 | 1,857 | 1,857 | 67,900 | 1,857 |
| 2025-05-27 | 1,940 | 1,960 | 1,870 | 1,875 | 85,900 | 1,875 |
| 2025-05-26 | 1,920 | 1,968 | 1,897 | 1,936 | 118,900 | 1,936 |
| 2025-05-23 | 1,744 | 1,808 | 1,741 | 1,805 | 43,500 | 1,805 |
| 2025-05-22 | 1,733 | 1,753 | 1,725 | 1,743 | 17,000 | 1,743 |
| 2025-05-21 | 1,720 | 1,760 | 1,712 | 1,745 | 103,700 | 1,745 |
| 2025-05-20 | 1,700 | 1,734 | 1,700 | 1,708 | 23,800 | 1,708 |
| 2025-05-19 | 1,701 | 1,724 | 1,691 | 1,691 | 27,700 | 1,691 |
| 2025-05-16 | 1,701 | 1,766 | 1,693 | 1,699 | 191,900 | 1,699 |
| 2025-05-15 | 1,721 | 1,726 | 1,677 | 1,725 | 116,400 | 1,725 |
| 2025-05-14 | 1,619 | 1,646 | 1,610 | 1,641 | 26,600 | 1,641 |
| 2025-05-13 | 1,648 | 1,666 | 1,610 | 1,616 | 30,900 | 1,616 |
| 2025-05-12 | 1,611 | 1,662 | 1,611 | 1,627 | 29,700 | 1,627 |
| 2025-05-09 | 1,633 | 1,633 | 1,606 | 1,611 | 19,400 | 1,611 |
| 2025-05-08 | 1,633 | 1,634 | 1,618 | 1,618 | 4,500 | 1,618 |
| 2025-05-07 | 1,636 | 1,645 | 1,620 | 1,633 | 7,500 | 1,633 |
| 2025-05-02 | 1,629 | 1,645 | 1,621 | 1,632 | 5,600 | 1,632 |
| 2025-05-01 | 1,639 | 1,645 | 1,618 | 1,628 | 30,100 | 1,628 |
| 2025-04-30 | 1,640 | 1,653 | 1,625 | 1,636 | 8,700 | 1,636 |
| 2025-04-28 | 1,646 | 1,656 | 1,613 | 1,628 | 28,600 | 1,628 |
| 2025-04-25 | 1,597 | 1,627 | 1,582 | 1,620 | 20,900 | 1,620 |
| 2025-04-24 | 1,574 | 1,586 | 1,571 | 1,585 | 10,700 | 1,585 |
| 2025-04-23 | 1,581 | 1,593 | 1,571 | 1,574 | 8,800 | 1,574 |
| 2025-04-22 | 1,570 | 1,584 | 1,552 | 1,553 | 9,500 | 1,553 |
| 2025-04-21 | 1,581 | 1,598 | 1,565 | 1,568 | 12,900 | 1,568 |
| 2025-04-18 | 1,584 | 1,585 | 1,565 | 1,582 | 7,100 | 1,582 |
| 2025-04-17 | 1,534 | 1,577 | 1,533 | 1,564 | 10,200 | 1,564 |
| 2025-04-16 | 1,588 | 1,608 | 1,547 | 1,547 | 15,600 | 1,547 |
| 2025-04-15 | 1,585 | 1,610 | 1,573 | 1,593 | 16,400 | 1,593 |
| 2025-04-14 | 1,585 | 1,592 | 1,569 | 1,585 | 12,300 | 1,585 |
| 2025-04-11 | 1,533 | 1,576 | 1,514 | 1,568 | 12,400 | 1,568 |
| 2025-04-10 | 1,604 | 1,604 | 1,556 | 1,580 | 31,100 | 1,580 |
| 2025-04-09 | 1,488 | 1,528 | 1,447 | 1,464 | 33,900 | 1,464 |
| 2025-04-08 | 1,500 | 1,538 | 1,485 | 1,528 | 33,100 | 1,528 |
| 2025-04-07 | 1,362 | 1,450 | 1,355 | 1,386 | 71,200 | 1,386 |
| 2025-04-04 | 1,622 | 1,622 | 1,495 | 1,560 | 80,800 | 1,560 |
| 2025-04-03 | 1,656 | 1,715 | 1,650 | 1,662 | 48,500 | 1,662 |
| 2025-04-02 | 1,757 | 1,761 | 1,731 | 1,736 | 8,900 | 1,736 |
| 2025-04-01 | 1,759 | 1,781 | 1,750 | 1,755 | 25,200 | 1,755 |
| 2025-03-31 | 1,757 | 1,757 | 1,707 | 1,708 | 46,400 | 1,708 |
| 2025-03-28 | 1,804 | 1,820 | 1,792 | 1,795 | 23,200 | 1,795 |
| 2025-03-27 | 1,864 | 1,881 | 1,841 | 1,859 | 14,100 | 1,859 |
| 2025-03-26 | 1,862 | 1,882 | 1,843 | 1,866 | 22,300 | 1,866 |
| 2025-03-25 | 1,829 | 1,865 | 1,827 | 1,851 | 24,800 | 1,851 |
| 2025-03-24 | 1,856 | 1,863 | 1,819 | 1,828 | 19,400 | 1,828 |
| 2025-03-21 | 1,820 | 1,848 | 1,816 | 1,835 | 34,300 | 1,835 |
| 2025-03-19 | 1,803 | 1,820 | 1,778 | 1,794 | 18,500 | 1,794 |
| 2025-03-18 | 1,825 | 1,825 | 1,790 | 1,810 | 33,400 | 1,810 |
| 2025-03-17 | 1,813 | 1,825 | 1,809 | 1,820 | 16,900 | 1,820 |
| 2025-03-14 | 1,775 | 1,810 | 1,775 | 1,802 | 8,100 | 1,802 |
| 2025-03-13 | 1,781 | 1,812 | 1,781 | 1,789 | 9,500 | 1,789 |
| 2025-03-12 | 1,759 | 1,785 | 1,759 | 1,777 | 6,400 | 1,777 |
| 2025-03-11 | 1,772 | 1,775 | 1,725 | 1,775 | 35,800 | 1,775 |
| 2025-03-10 | 1,780 | 1,786 | 1,774 | 1,779 | 13,400 | 1,779 |
| 2025-03-07 | 1,777 | 1,786 | 1,770 | 1,776 | 9,700 | 1,776 |
| 2025-03-06 | 1,768 | 1,801 | 1,761 | 1,798 | 11,700 | 1,798 |
| 2025-03-05 | 1,756 | 1,783 | 1,753 | 1,766 | 8,700 | 1,766 |
| 2025-03-04 | 1,798 | 1,798 | 1,750 | 1,762 | 22,100 | 1,762 |
| 2025-03-03 | 1,803 | 1,825 | 1,788 | 1,798 | 10,000 | 1,798 |
| 2025-02-28 | 1,790 | 1,815 | 1,775 | 1,797 | 28,100 | 1,797 |
| 2025-02-27 | 1,792 | 1,832 | 1,785 | 1,826 | 8,800 | 1,826 |
| 2025-02-26 | 1,803 | 1,805 | 1,783 | 1,792 | 14,600 | 1,792 |
| 2025-02-25 | 1,802 | 1,823 | 1,791 | 1,806 | 28,100 | 1,806 |
| 2025-02-21 | 1,859 | 1,859 | 1,801 | 1,812 | 30,500 | 1,812 |
| 2025-02-20 | 1,830 | 1,874 | 1,801 | 1,860 | 42,000 | 1,860 |
| 2025-02-19 | 1,824 | 1,826 | 1,801 | 1,801 | 10,100 | 1,801 |
| 2025-02-18 | 1,814 | 1,823 | 1,805 | 1,810 | 8,300 | 1,810 |
| 2025-02-17 | 1,833 | 1,833 | 1,796 | 1,807 | 18,500 | 1,807 |
| 2025-02-14 | 1,821 | 1,852 | 1,800 | 1,815 | 27,500 | 1,815 |
| 2025-02-13 | 1,840 | 1,885 | 1,799 | 1,801 | 42,600 | 1,801 |
| 2025-02-12 | 1,865 | 1,865 | 1,803 | 1,840 | 51,000 | 1,840 |
| 2025-02-10 | 1,909 | 1,925 | 1,866 | 1,867 | 35,500 | 1,867 |
| 2025-02-07 | 1,860 | 1,929 | 1,827 | 1,927 | 149,100 | 1,927 |
| 2025-02-06 | 1,747 | 1,769 | 1,725 | 1,740 | 33,200 | 1,740 |
| 2025-02-05 | 1,723 | 1,755 | 1,718 | 1,747 | 19,000 | 1,747 |
| 2025-02-04 | 1,723 | 1,723 | 1,701 | 1,717 | 5,600 | 1,717 |
| 2025-02-03 | 1,713 | 1,713 | 1,684 | 1,698 | 15,900 | 1,698 |
| 2025-01-31 | 1,730 | 1,733 | 1,700 | 1,715 | 13,800 | 1,715 |
| 2025-01-30 | 1,726 | 1,755 | 1,715 | 1,730 | 34,500 | 1,730 |
| 2025-01-29 | 1,728 | 1,749 | 1,718 | 1,749 | 10,000 | 1,749 |
| 2025-01-28 | 1,690 | 1,730 | 1,674 | 1,712 | 19,000 | 1,712 |
| 2025-01-27 | 1,677 | 1,725 | 1,677 | 1,703 | 40,000 | 1,703 |
| 2025-01-24 | 1,617 | 1,645 | 1,617 | 1,637 | 10,600 | 1,637 |
| 2025-01-23 | 1,616 | 1,628 | 1,592 | 1,624 | 9,500 | 1,624 |
| 2025-01-22 | 1,630 | 1,644 | 1,600 | 1,627 | 11,800 | 1,627 |
| 2025-01-21 | 1,628 | 1,630 | 1,605 | 1,620 | 3,700 | 1,620 |
| 2025-01-20 | 1,620 | 1,643 | 1,603 | 1,618 | 12,500 | 1,618 |
| 2025-01-17 | 1,618 | 1,618 | 1,550 | 1,605 | 10,500 | 1,605 |
| 2025-01-16 | 1,646 | 1,646 | 1,593 | 1,620 | 13,300 | 1,620 |
| 2025-01-15 | 1,653 | 1,653 | 1,608 | 1,629 | 6,800 | 1,629 |
| 2025-01-14 | 1,642 | 1,642 | 1,604 | 1,613 | 14,700 | 1,613 |
| 2025-01-10 | 1,667 | 1,671 | 1,631 | 1,642 | 13,400 | 1,642 |
| 2025-01-09 | 1,704 | 1,723 | 1,650 | 1,650 | 38,400 | 1,650 |
| 2025-01-08 | 1,669 | 1,710 | 1,651 | 1,692 | 18,800 | 1,692 |
| 2025-01-07 | 1,698 | 1,698 | 1,646 | 1,669 | 25,300 | 1,669 |
| 2025-01-06 | 1,700 | 1,711 | 1,654 | 1,680 | 29,000 | 1,680 |
分割・併合履歴 ： [1990-03-27]1株→1.1株