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
1992-12-251,0401,0401,0201,0207,0001,020
1992-12-219809809809803,000980
1992-12-181,0001,0009709808,000980
1992-12-179901,0409901,0404,0001,040
1992-12-161,0201,0501,0201,0405,0001,040
1992-12-151,0001,0009501,00021,0001,000
1992-12-141,0301,0501,0001,01013,0001,010
1992-12-111,0001,0001,0001,0004,0001,000
1992-12-099459459459452,000945
1992-12-089659659659651,000965
1992-12-079409809409758,000975
1992-12-049319409319403,000940
1992-12-039499499499491,000949
1992-12-029499499499491,000949
1992-12-019509509509502,000950
1992-11-279999999999991,000999
1992-11-269851,0009851,0005,0001,000
1992-11-259859859859851,000985
1992-11-169029028808802,000880
1992-11-099759859759846,000984
1992-10-299809809809801,000980
1992-10-281,0001,0001,0001,0001,0001,000
1992-10-231,0501,0501,0001,0003,0001,000
1992-10-091,1501,1501,1501,1501,0001,150
1992-10-081,1501,2001,1501,2005,0001,200
1992-10-061,0501,0501,0501,0501,0001,050
1992-09-281,1501,1501,1501,1501,0001,150
1992-09-251,1501,1501,1501,1502,0001,150
1992-09-111,3801,4601,3801,4607,0001,460
1992-09-101,3001,3501,3001,3502,0001,350
1992-09-091,3001,3001,3001,3008,0001,300
1992-09-081,2801,2801,2801,2802,0001,280
1992-09-071,3001,3001,3001,3001,0001,300
1992-09-031,2301,2301,2301,2301,0001,230
1992-09-021,2401,2401,2401,2402,0001,240
1992-09-011,2401,2401,2201,2203,0001,220
1992-08-311,0901,2401,0701,2403,0001,240
1992-08-281,0001,0601,0001,04010,0001,040
1992-08-271,0001,0401,0001,0403,0001,040
1992-08-251,0401,0401,0401,0401,0001,040
1992-08-208609008609003,000900
1992-08-198758758608603,000860
1992-08-148758758758755,000875
1992-08-129009009009007,000900
1992-08-101,0001,0001,0001,0003,0001,000
1992-08-079901,0009901,0004,0001,000
1992-08-049009009009002,000900
1992-07-311,0001,0001,0001,0001,0001,000
1992-07-291,0501,0501,0001,0004,0001,000
1992-07-241,2001,2001,2001,2003,0001,200
1992-07-141,3201,3201,3201,3202,0001,320
1992-07-131,3001,3001,3001,3001,0001,300
1992-07-101,3001,3001,3001,3001,0001,300
1992-07-091,2501,2501,2501,2502,0001,250
1992-07-081,2401,2401,2401,2401,0001,240
1992-07-071,1801,2401,1801,2402,0001,240
1992-07-031,0501,0501,0501,0501,0001,050
1992-07-021,0401,0401,0401,0401,0001,040
1992-06-251,0901,0901,0901,0901,0001,090
1992-06-241,0901,0901,0901,0901,0001,090
1992-06-231,0301,0301,0301,0301,0001,030
1992-06-221,0201,0201,0201,0201,0001,020
1992-06-191,0901,0901,0001,01016,0001,010
1992-06-181,1101,1101,0901,0902,0001,090
1992-06-171,2101,2101,2101,2101,0001,210
1992-06-161,2601,2601,2601,2602,0001,260
1992-06-121,3601,3601,3001,3002,0001,300
1992-06-091,3701,3701,3701,3701,0001,370
1992-06-081,4401,4401,4001,4005,0001,400
1992-06-011,5001,5001,5001,5001,0001,500
1992-05-291,5001,5001,5001,5002,0001,500
1992-05-261,3801,3801,3501,3503,0001,350
1992-05-211,5901,5901,5201,5204,0001,520
1992-05-201,5901,5901,5901,5901,0001,590
1992-05-191,6001,6001,5901,5903,0001,590
1992-05-141,6001,6001,6001,6006,0001,600
1992-05-131,7001,7001,6501,6503,0001,650
1992-05-121,7001,7001,6501,6603,0001,660
1992-05-081,6301,6301,6301,6305,0001,630
1992-04-301,6101,6101,5801,5803,0001,580
1992-04-241,6601,6601,6601,6601,0001,660
1992-04-231,6601,6601,6601,6603,0001,660
1992-04-211,7001,7001,7001,7001,0001,700
1992-04-171,9501,9501,9501,9501,0001,950
1992-04-131,6501,6501,6501,6503,0001,650
1992-04-081,6501,6501,6501,6505,0001,650
1992-04-021,5101,5101,5001,5002,0001,500
1992-04-011,5001,5001,5001,5001,0001,500
1992-03-311,5101,5101,5101,5101,0001,510
1992-03-251,5301,5301,5301,5301,0001,530
1992-03-241,5301,5301,5101,5104,0001,510
1992-03-231,5301,5301,5301,5302,0001,530
1992-03-191,4401,4501,4401,4505,0001,450
1992-03-181,5501,5501,3601,3607,0001,360
1992-03-171,7801,7801,6501,6503,0001,650
1992-03-122,2002,2002,0002,0505,0002,050
1992-03-112,2102,2302,2102,2104,0002,210
1992-03-102,2102,2102,2102,2101,0002,210
1992-03-092,3102,3102,3002,30084,0002,300
1992-03-042,2102,2202,2002,2008,0002,200
1992-03-032,2502,2502,2502,2501,0002,250
1992-02-272,2502,2502,2502,2501,0002,250
1992-02-262,2402,2402,2202,2202,0002,220
1992-02-252,2102,2102,2102,2105,0002,210
1992-02-202,3902,3902,3902,3901,0002,390
1992-02-172,2302,2302,2302,2301,0002,230
1992-02-122,5802,5802,4002,4004,0002,400
1992-02-102,5802,5802,5802,5801,0002,580
1992-02-072,4602,4702,4602,4703,0002,470
1992-02-062,3502,4002,3502,4002,0002,400
1992-02-032,2202,2602,2202,2208,0002,220
1992-01-312,2002,2002,2002,2003,0002,200
1992-01-302,2002,2002,2002,2003,0002,200
1992-01-292,2002,2002,1002,1007,0002,100
1992-01-282,1002,1002,1002,1002,0002,100
1992-01-242,2002,2002,2002,2003,0002,200
1992-01-222,0002,0002,0002,0001,0002,000
1992-01-211,8002,0001,8002,0003,0002,000
1992-01-162,0502,0502,0002,0004,0002,000
1992-01-132,0402,0502,0402,0503,0002,050
1992-01-102,1902,1902,0002,0008,0002,000
1992-01-082,1902,1902,1902,1902,0002,190
1992-01-072,3002,3002,2002,20010,0002,200

分割・併合履歴 : [1990-03-27]1株→1.1株