6863 (株)ニレコ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-228508748508616,400861
2021-10-2185986985085031,700850
2021-10-2086387386186134,300861
2021-10-1986787586286714,400867
2021-10-1888488486786719,300867
2021-10-158818818688804,100880
2021-10-1486287585986612,300866
2021-10-138738848628708,400870
2021-10-128718838698834,400883
2021-10-1187488187087719,600877
2021-10-0887788185888112,700881
2021-10-078868938718747,700874
2021-10-068798858718854,200885
2021-10-0586288084487918,800879
2021-10-048948958718727,800872
2021-10-018959008838875,600887
2021-09-3090391089790512,700905
2021-09-299019078959054,000905
2021-09-2891492190691114,300911
2021-09-2791091990791124,700911
2021-09-2492792789990921,900909
2021-09-2289689788889716,600897
2021-09-2187889187088817,400888
2021-09-1787189687189418,100894
2021-09-168748768638705,900870
2021-09-1588388386987216,900872
2021-09-1488889487588817,700888
2021-09-138748858738854,500885
2021-09-108668708628685,200868
2021-09-098658678628656,700865
2021-09-088788788638668,600866
2021-09-0787888186788111,500881
2021-09-068668748628726,400872
2021-09-038618708598657,300865
2021-09-028628658608623,300862
2021-09-018698698618675,400867
2021-08-318708708648704,800870
2021-08-308728768668664,000866
2021-08-278758808648746,700874
2021-08-2686988086887538,200875
2021-08-258838838698745,100874
2021-08-248618758578746,300874
2021-08-238618658518579,100857
2021-08-208658718598594,000859
2021-08-198718728668698,100869
2021-08-188708788638705,800870
2021-08-178728748638709,100870
2021-08-1688888886087526,300875
2021-08-138598778598765,800876
2021-08-128648688588648,800864
2021-08-1187988185986415,700864
2021-08-1086788085987193,700871
2021-08-0689891289191210,300912
2021-08-059109108909025,200902
2021-08-049109118988986,500898
2021-08-0390892190890911,400909
2021-08-029149169069065,100906
2021-07-3091791790591711,900917
2021-07-299049179049175,500917
2021-07-289239259019047,100904
2021-07-279079249079247,500924
2021-07-269139138989067,600906
2021-07-2193793789189111,400891
2021-07-2090791589190713,200907
2021-07-199209209069103,000910
2021-07-169259279229261,300926
2021-07-159389389259257,700925
2021-07-149289389289364,000936
2021-07-139349469329384,600938
2021-07-129339359289315,900931
2021-07-0994794791892411,000924
2021-07-089679679499493,400949
2021-07-0795496794796317,000963
2021-07-0696798695896619,000966
2021-07-0594796994796416,200964
2021-07-0293594592694510,200945
2021-07-0192993591793512,600935
2021-06-3094594592192747,200927
2021-06-299409409209308,400930
2021-06-289439449279409,700940
2021-06-2594394392394015,400940
2021-06-2491393391393312,800933
2021-06-239129179089113,900911
2021-06-229019209019195,000919
2021-06-2188791088790925,600909
2021-06-1892492889591127,500911
2021-06-179379379219266,600926
2021-06-1693394191892832,100928
2021-06-1593793791593015,200930
2021-06-1492692991792913,600929
2021-06-1192893592192613,300926
2021-06-1091993091292811,100928
2021-06-0993093892192411,300924
2021-06-089329329209228,300922
2021-06-0794294291992423,900924
2021-06-0493494393093717,600937
2021-06-0394594593594013,400940
2021-06-0293194091894018,900940
2021-06-0192192591092523,400925
2021-05-3193694591192111,000921
2021-05-2892392590691323,600913
2021-05-2790992190590713,200907
2021-05-2691992590491610,500916
2021-05-2593194192092520,400925
2021-05-2494794792493219,200932
2021-05-2193994492493639,400936
2021-05-2092994491993920,200939
2021-05-1990492990192325,500923
2021-05-1889692089690423,300904
2021-05-17894900857888147,300888
2021-05-1499599597398458,400984
2021-05-139981,01197097369,700973
2021-05-121,0241,0419801,01195,5001,011
2021-05-111,0741,0781,0261,03082,3001,030
2021-05-101,1001,1001,0721,07624,4001,076
2021-05-071,0751,0981,0661,09150,3001,091
2021-05-061,0831,0831,0601,07129,3001,071
2021-04-301,0701,0831,0561,07449,2001,074
2021-04-281,0801,0851,0521,06331,3001,063
2021-04-271,1001,1121,0651,08076,1001,080
2021-04-261,0741,0901,0461,07778,1001,077
2021-04-231,0751,0821,0371,05058,7001,050
2021-04-221,0621,0941,0511,07266,0001,072
2021-04-211,0811,0811,0291,035100,4001,035
2021-04-201,0761,1151,0511,096118,6001,096
2021-04-191,0991,1101,0751,08772,9001,087
2021-04-161,0651,0901,0351,090122,0001,090
2021-04-151,0941,0971,0551,06498,1001,064
2021-04-141,1361,1361,0841,096130,8001,096
2021-04-131,0901,1241,0601,106244,2001,106
2021-04-121,1151,1831,1011,109451,2001,109
2021-04-091,0201,0931,0111,080443,9001,080
2021-04-081,0021,006975992103,100992
2021-04-0798699896198893,800988
2021-04-061,0001,029975997134,600997
2021-04-059641,0119611,00588,3001,005
2021-04-0296796995095530,200955
2021-04-0195797593394637,900946
2021-03-319429589429547,700954
2021-03-3095095993294920,200949
2021-03-2997597593894948,400949
2021-03-2694095093193815,500938
2021-03-2592494992493715,400937
2021-03-2492894692392421,600924
2021-03-2396396393494046,900940
2021-03-2295896294794813,800948
2021-03-1994196093695118,500951
2021-03-1894497593695336,000953
2021-03-1794595793093523,800935
2021-03-1696397594594519,700945
2021-03-1595497992595643,400956
2021-03-12955967920955110,100955
2021-03-111,0041,030945945240,600945
2021-03-109791,011941974319,300974
2021-03-099681,016917965343,100965
2021-03-089001,0138861,013532,4001,013
2021-03-058508638218637,800863
2021-03-0487087584085110,400851
2021-03-038748808718803,300880
2021-03-028858858708839,700883
2021-03-018458758458682,700868
2021-02-2687587583384511,800845
2021-02-258838838698755,100875
2021-02-248848878628687,400868
2021-02-228788848688847,600884
2021-02-198728808668673,300867
2021-02-1889589887187216,000872
2021-02-178938948818944,000894
2021-02-168888968868864,400886
2021-02-159089088888885,600888
2021-02-1288890887889916,100899
2021-02-108708788678773,800877
2021-02-0987391586688037,800880
2021-02-0892392391092314,300923
2021-02-0588591688591615,900916
2021-02-048728798688795,400879
2021-02-038738738688714,100871
2021-02-028608638608611,400861
2021-02-018568678528603,800860
2021-01-2986388085785717,800857
2021-01-288638708558669,500866
2021-01-278838838728823,100882
2021-01-2688088286787010,300870
2021-01-258898898728795,100879
2021-01-228778798708744,800874
2021-01-218778808748755,100875
2021-01-208748808668765,600876
2021-01-1986488886487613,700876
2021-01-1887587786186413,800864
2021-01-1589089088088011,100880
2021-01-1488690988489220,200892
2021-01-1387889587388420,300884
2021-01-1288788887387714,900877
2021-01-0890090388388721,400887
2021-01-0786590086189033,700890
2021-01-068798868738786,900878
2021-01-058618748538743,600874
2021-01-0486587583486412,200864

分割・併合履歴 : [1990-03-27]1株→1.1株