6863 (株)ニレコ の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-291,2601,2701,2601,2705,0001,270
1993-12-281,2901,2901,2801,2803,0001,280
1993-12-271,2901,2901,2901,2903,0001,290
1993-12-241,2501,2601,2501,2603,0001,260
1993-12-221,2501,2501,2501,2501,0001,250
1993-12-211,2501,2501,2501,2502,0001,250
1993-12-201,2501,2501,2501,2501,0001,250
1993-12-171,2501,2501,2501,2503,0001,250
1993-12-151,2001,2501,2001,2509,0001,250
1993-12-071,2501,2501,2501,2505,0001,250
1993-12-061,2501,2501,2501,2506,0001,250
1993-12-031,2501,2501,2501,2502,0001,250
1993-12-021,1701,2501,1501,2508,0001,250
1993-12-011,1501,1501,1501,1501,0001,150
1993-11-291,1501,1501,1501,1503,0001,150
1993-11-261,2001,2001,2001,2007,0001,200
1993-11-251,2001,2001,2001,2004,0001,200
1993-11-241,1701,2001,1701,2004,0001,200
1993-11-181,1801,1801,1801,1802,0001,180
1993-11-171,1901,1901,1801,1802,0001,180
1993-11-151,2001,2001,2001,2001,0001,200
1993-11-101,1901,1901,1901,1901,0001,190
1993-11-081,1901,2501,1901,20012,0001,200
1993-11-041,2101,2101,2101,2104,0001,210
1993-11-011,2501,2501,2501,2504,0001,250
1993-10-291,2101,2501,2101,25020,0001,250
1993-10-281,1701,1901,1701,1902,0001,190
1993-10-271,1501,1501,1501,1501,0001,150
1993-10-251,2001,2001,2001,2001,0001,200
1993-10-191,2001,2001,2001,2002,0001,200
1993-10-151,2201,2201,2001,2004,0001,200
1993-10-081,2701,2701,2701,2701,0001,270
1993-10-071,2501,2601,2501,2506,0001,250
1993-10-061,2001,2001,2001,2001,0001,200
1993-10-051,2001,2001,2001,2001,0001,200
1993-10-041,2401,2401,2401,2403,0001,240
1993-10-011,2301,2401,2301,2404,0001,240
1993-09-291,1301,1301,1301,1301,0001,130
1993-09-281,1301,1401,1301,13010,0001,130
1993-09-271,1301,1401,1301,1306,0001,130
1993-09-241,1301,1301,1301,1301,0001,130
1993-09-211,2301,2301,2301,2301,0001,230
1993-09-201,2001,2001,2001,2002,0001,200
1993-09-171,2501,2501,2501,2503,0001,250
1993-09-161,2601,2601,2601,2602,0001,260
1993-09-131,2501,2501,2501,2505,0001,250
1993-09-101,2701,2701,2501,2504,0001,250
1993-09-071,3001,3101,3001,3008,0001,300
1993-09-061,2501,2501,2501,2501,0001,250
1993-09-031,2501,2501,2501,2501,0001,250
1993-09-021,2501,2501,2501,2501,0001,250
1993-09-011,2601,2601,2601,2603,0001,260
1993-08-311,2601,2601,2501,2506,0001,250
1993-08-301,2601,2601,2601,2603,0001,260
1993-08-271,2501,2501,2501,2501,0001,250
1993-08-261,2501,2501,2501,2509,0001,250
1993-08-251,2501,2601,2501,2507,0001,250
1993-08-241,3001,3001,3001,3001,0001,300
1993-08-191,3801,3801,3801,3803,0001,380
1993-08-181,3901,3901,3901,3901,0001,390
1993-08-171,3901,3901,3901,3901,0001,390
1993-08-161,3701,3901,3701,3905,0001,390
1993-08-131,3701,3701,3701,3701,0001,370
1993-08-121,3601,3601,3601,36020,0001,360
1993-08-101,4301,4301,4001,4304,0001,430
1993-08-091,4301,4301,4301,4305,0001,430
1993-08-021,4301,4301,4301,4301,0001,430
1993-07-301,4501,4501,4501,4501,0001,450
1993-07-291,4101,4601,4101,4604,0001,460
1993-07-281,4101,4101,4101,4102,0001,410
1993-07-231,4001,4001,4001,4003,0001,400
1993-07-221,4001,4001,3201,3202,0001,320
1993-07-211,3501,3701,3501,3702,0001,370
1993-07-201,3501,3501,3501,3502,0001,350
1993-07-191,3001,3301,3001,3302,0001,330
1993-07-151,2601,2701,2601,2706,0001,270
1993-07-141,2701,2701,2501,2509,0001,250
1993-07-131,3001,3001,2601,2605,0001,260
1993-07-121,3101,3101,3101,3101,0001,310
1993-07-091,2701,3201,2701,3007,0001,300
1993-07-081,3301,3301,3001,3004,0001,300
1993-07-071,3201,3401,3201,3404,0001,340
1993-07-061,3501,3501,3301,3304,0001,330
1993-07-021,3301,3501,3301,3503,0001,350
1993-06-291,3501,3501,3501,3502,0001,350
1993-06-241,3501,3501,3501,3502,0001,350
1993-06-231,3501,3501,3501,3501,0001,350
1993-06-221,3501,3501,3501,3501,0001,350
1993-06-211,4001,4001,4001,4001,0001,400
1993-06-181,3701,4001,3701,4004,0001,400
1993-06-171,3801,4001,3801,3903,0001,390
1993-06-141,5401,5401,5401,5403,0001,540
1993-06-111,5401,5401,5301,5404,0001,540
1993-06-101,5401,5401,5401,5403,0001,540
1993-06-081,5401,5401,5401,5402,0001,540
1993-06-071,6201,6201,5401,5405,0001,540
1993-06-041,5901,6001,5901,5905,0001,590
1993-06-011,4901,6001,4901,6004,0001,600
1993-05-281,6001,6401,6001,6404,0001,640
1993-05-271,6001,6001,6001,6001,0001,600
1993-05-261,4901,5301,4201,5309,0001,530
1993-05-251,4601,4601,4501,4605,0001,460
1993-05-211,4501,4601,4501,4605,0001,460
1993-05-201,4501,4501,4501,4501,0001,450
1993-05-191,5001,5001,5001,5003,0001,500
1993-05-171,5501,5501,5401,5506,0001,550
1993-05-141,5501,5501,5501,5502,0001,550
1993-05-131,5001,5501,5001,5504,0001,550
1993-05-121,6101,6101,5501,55012,0001,550
1993-05-071,5301,6001,5301,6008,0001,600
1993-05-061,5101,5101,5101,5104,0001,510
1993-04-281,4501,4701,4501,4704,0001,470
1993-04-261,3001,3001,3001,3001,0001,300
1993-04-231,2901,3001,2901,3007,0001,300
1993-04-211,3501,3501,3001,3004,0001,300
1993-04-201,3901,3901,3701,3703,0001,370
1993-04-191,4501,4501,4501,4501,0001,450
1993-04-151,5001,5401,5001,5006,0001,500
1993-04-141,5001,5001,5001,5003,0001,500
1993-04-131,5501,5501,5001,5004,0001,500
1993-04-121,5501,5501,4701,47022,0001,470
1993-04-091,5501,5501,5501,5505,0001,550
1993-04-081,2701,3501,2701,35013,0001,350
1993-04-071,2301,2501,2301,25010,0001,250
1993-04-061,2501,2501,2001,2008,0001,200
1993-04-051,2701,2701,2701,2704,0001,270
1993-04-021,2601,2601,2601,2601,0001,260
1993-04-011,2401,2401,2401,2402,0001,240
1993-03-311,2501,2501,2301,2303,0001,230
1993-03-301,1601,2001,1601,2007,0001,200
1993-03-291,0501,1001,0501,1005,0001,100
1993-03-261,0101,0201,0101,02010,0001,020
1993-03-251,0201,0201,0001,0007,0001,000
1993-03-241,0101,0101,0101,0101,0001,010
1993-03-231,0101,0101,0001,0003,0001,000
1993-03-221,0001,0001,0001,0003,0001,000
1993-03-191,0201,0401,0001,0007,0001,000
1993-03-181,0001,0201,0001,0209,0001,020
1993-03-179809809609605,000960
1993-03-169609609609606,000960
1993-03-159599609599603,000960
1993-03-129519609519604,000960
1993-03-119609609609602,000960
1993-03-109709709709701,000970
1993-03-099899899709706,000970
1993-03-089909909899899,000989
1993-03-039209309009008,000900
1993-03-019509609409408,000940
1993-02-261,0001,0009809805,000980
1993-02-241,0001,0001,0001,0002,0001,000
1993-02-221,0101,0101,0101,0101,0001,010
1993-02-191,0201,0201,0201,0201,0001,020
1993-02-161,0301,0301,0301,0301,0001,030
1993-02-121,0401,0401,0401,0401,0001,040
1993-02-101,0501,0501,0501,0501,0001,050
1993-02-091,0801,0801,0501,0503,0001,050
1993-02-081,1001,1001,0901,1009,0001,100
1993-02-051,0901,0901,0901,0901,0001,090
1993-02-031,0901,0901,0901,0901,0001,090
1993-02-021,1001,1001,1001,1001,0001,100
1993-01-291,0101,0109801,0006,0001,000
1993-01-281,0101,0101,0001,0008,0001,000
1993-01-261,0101,0101,0101,0102,0001,010
1993-01-251,1201,1201,0101,0103,0001,010
1993-01-211,1001,1001,1001,1001,0001,100
1993-01-191,1901,1901,1901,190457,0001,190
1993-01-181,2001,2101,1901,190458,0001,190
1993-01-141,1601,2001,1501,2009,0001,200
1993-01-131,1301,1701,1301,1605,0001,160
1993-01-121,0901,0901,0901,0901,0001,090
1993-01-081,0501,0501,0501,0501,0001,050
1993-01-071,0501,1001,0501,1006,0001,100
1993-01-061,0201,0201,0201,0201,0001,020
1993-01-041,0501,0501,0501,0501,0001,050

分割・併合履歴 : [1990-03-27]1株→1.1株