6863 (株)ニレコ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1992-12-21 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1992-12-18 | 1,000 | 1,000 | 970 | 980 | 8,000 | 980 |
| 1992-12-17 | 990 | 1,040 | 990 | 1,040 | 4,000 | 1,040 |
| 1992-12-16 | 1,020 | 1,050 | 1,020 | 1,040 | 5,000 | 1,040 |
| 1992-12-15 | 1,000 | 1,000 | 950 | 1,000 | 21,000 | 1,000 |
| 1992-12-14 | 1,030 | 1,050 | 1,000 | 1,010 | 13,000 | 1,010 |
| 1992-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1992-12-09 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 1992-12-08 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1992-12-07 | 940 | 980 | 940 | 975 | 8,000 | 975 |
| 1992-12-04 | 931 | 940 | 931 | 940 | 3,000 | 940 |
| 1992-12-03 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1992-12-02 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1992-12-01 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1992-11-27 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1992-11-26 | 985 | 1,000 | 985 | 1,000 | 5,000 | 1,000 |
| 1992-11-25 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 1992-11-16 | 902 | 902 | 880 | 880 | 2,000 | 880 |
| 1992-11-09 | 975 | 985 | 975 | 984 | 6,000 | 984 |
| 1992-10-29 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1992-10-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992-10-23 | 1,050 | 1,050 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1992-10-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1992-10-08 | 1,150 | 1,200 | 1,150 | 1,200 | 5,000 | 1,200 |
| 1992-10-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-09-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1992-09-25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1992-09-11 | 1,380 | 1,460 | 1,380 | 1,460 | 7,000 | 1,460 |
| 1992-09-10 | 1,300 | 1,350 | 1,300 | 1,350 | 2,000 | 1,350 |
| 1992-09-09 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1992-09-08 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1992-09-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-09-03 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1992-09-02 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1992-09-01 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1992-08-31 | 1,090 | 1,240 | 1,070 | 1,240 | 3,000 | 1,240 |
| 1992-08-28 | 1,000 | 1,060 | 1,000 | 1,040 | 10,000 | 1,040 |
| 1992-08-27 | 1,000 | 1,040 | 1,000 | 1,040 | 3,000 | 1,040 |
| 1992-08-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1992-08-20 | 860 | 900 | 860 | 900 | 3,000 | 900 |
| 1992-08-19 | 875 | 875 | 860 | 860 | 3,000 | 860 |
| 1992-08-14 | 875 | 875 | 875 | 875 | 5,000 | 875 |
| 1992-08-12 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 1992-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1992-08-07 | 990 | 1,000 | 990 | 1,000 | 4,000 | 1,000 |
| 1992-08-04 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1992-07-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992-07-29 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1992-07-24 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1992-07-14 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1992-07-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-07-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-07-09 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1992-07-08 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1992-07-07 | 1,180 | 1,240 | 1,180 | 1,240 | 2,000 | 1,240 |
| 1992-07-03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-07-02 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1992-06-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1992-06-24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1992-06-23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1992-06-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1992-06-19 | 1,090 | 1,090 | 1,000 | 1,010 | 16,000 | 1,010 |
| 1992-06-18 | 1,110 | 1,110 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1992-06-17 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1992-06-16 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1992-06-12 | 1,360 | 1,360 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1992-06-09 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1992-06-08 | 1,440 | 1,440 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1992-06-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-05-29 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1992-05-26 | 1,380 | 1,380 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1992-05-21 | 1,590 | 1,590 | 1,520 | 1,520 | 4,000 | 1,520 |
| 1992-05-20 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1992-05-19 | 1,600 | 1,600 | 1,590 | 1,590 | 3,000 | 1,590 |
| 1992-05-14 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1992-05-13 | 1,700 | 1,700 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1992-05-12 | 1,700 | 1,700 | 1,650 | 1,660 | 3,000 | 1,660 |
| 1992-05-08 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 1,630 |
| 1992-04-30 | 1,610 | 1,610 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1992-04-24 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1992-04-23 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,660 |
| 1992-04-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1992-04-17 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1992-04-13 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1992-04-08 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1992-04-02 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1992-04-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-03-31 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1992-03-25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1992-03-24 | 1,530 | 1,530 | 1,510 | 1,510 | 4,000 | 1,510 |
| 1992-03-23 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1992-03-19 | 1,440 | 1,450 | 1,440 | 1,450 | 5,000 | 1,450 |
| 1992-03-18 | 1,550 | 1,550 | 1,360 | 1,360 | 7,000 | 1,360 |
| 1992-03-17 | 1,780 | 1,780 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1992-03-12 | 2,200 | 2,200 | 2,000 | 2,050 | 5,000 | 2,050 |
| 1992-03-11 | 2,210 | 2,230 | 2,210 | 2,210 | 4,000 | 2,210 |
| 1992-03-10 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 2,210 |
| 1992-03-09 | 2,310 | 2,310 | 2,300 | 2,300 | 84,000 | 2,300 |
| 1992-03-04 | 2,210 | 2,220 | 2,200 | 2,200 | 8,000 | 2,200 |
| 1992-03-03 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1992-02-27 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 2,250 |
| 1992-02-26 | 2,240 | 2,240 | 2,220 | 2,220 | 2,000 | 2,220 |
| 1992-02-25 | 2,210 | 2,210 | 2,210 | 2,210 | 5,000 | 2,210 |
| 1992-02-20 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 2,390 |
| 1992-02-17 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 2,230 |
| 1992-02-12 | 2,580 | 2,580 | 2,400 | 2,400 | 4,000 | 2,400 |
| 1992-02-10 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 2,580 |
| 1992-02-07 | 2,460 | 2,470 | 2,460 | 2,470 | 3,000 | 2,470 |
| 1992-02-06 | 2,350 | 2,400 | 2,350 | 2,400 | 2,000 | 2,400 |
| 1992-02-03 | 2,220 | 2,260 | 2,220 | 2,220 | 8,000 | 2,220 |
| 1992-01-31 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,200 |
| 1992-01-30 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,200 |
| 1992-01-29 | 2,200 | 2,200 | 2,100 | 2,100 | 7,000 | 2,100 |
| 1992-01-28 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1992-01-24 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,200 |
| 1992-01-22 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1992-01-21 | 1,800 | 2,000 | 1,800 | 2,000 | 3,000 | 2,000 |
| 1992-01-16 | 2,050 | 2,050 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1992-01-13 | 2,040 | 2,050 | 2,040 | 2,050 | 3,000 | 2,050 |
| 1992-01-10 | 2,190 | 2,190 | 2,000 | 2,000 | 8,000 | 2,000 |
| 1992-01-08 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 2,190 |
| 1992-01-07 | 2,300 | 2,300 | 2,200 | 2,200 | 10,000 | 2,200 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
