6863 (株)ニレコ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1995-12-28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1995-12-27 | 1,530 | 1,550 | 1,530 | 1,550 | 2,000 | 1,550 |
| 1995-12-26 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,480 |
| 1995-12-25 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1995-12-22 | 1,440 | 1,480 | 1,440 | 1,480 | 11,000 | 1,480 |
| 1995-12-21 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 1995-12-20 | 1,420 | 1,440 | 1,420 | 1,440 | 5,000 | 1,440 |
| 1995-12-19 | 1,400 | 1,400 | 1,380 | 1,400 | 3,000 | 1,400 |
| 1995-12-18 | 1,380 | 1,400 | 1,380 | 1,400 | 5,000 | 1,400 |
| 1995-12-15 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1995-12-14 | 1,410 | 1,410 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-12-13 | 1,420 | 1,420 | 1,410 | 1,410 | 8,000 | 1,410 |
| 1995-12-12 | 1,410 | 1,420 | 1,410 | 1,420 | 2,000 | 1,420 |
| 1995-12-08 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1995-12-07 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1995-12-06 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1995-12-05 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1995-12-01 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1995-11-30 | 1,350 | 1,390 | 1,350 | 1,390 | 3,000 | 1,390 |
| 1995-11-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-11-24 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1995-11-22 | 1,280 | 1,300 | 1,270 | 1,300 | 5,000 | 1,300 |
| 1995-11-21 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1995-11-20 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1995-11-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-11-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1995-11-07 | 1,410 | 1,430 | 1,410 | 1,430 | 7,000 | 1,430 |
| 1995-11-06 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 | 1,350 |
| 1995-11-02 | 1,310 | 1,320 | 1,310 | 1,310 | 4,000 | 1,310 |
| 1995-10-31 | 1,320 | 1,320 | 1,300 | 1,300 | 11,000 | 1,300 |
| 1995-10-26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1995-10-23 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1995-10-20 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,340 |
| 1995-10-19 | 1,320 | 1,340 | 1,320 | 1,340 | 5,000 | 1,340 |
| 1995-10-17 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-10-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1995-10-11 | 1,380 | 1,380 | 1,350 | 1,350 | 22,000 | 1,350 |
| 1995-10-09 | 1,360 | 1,370 | 1,350 | 1,370 | 20,000 | 1,370 |
| 1995-10-06 | 1,330 | 1,350 | 1,320 | 1,340 | 9,000 | 1,340 |
| 1995-10-05 | 1,320 | 1,320 | 1,310 | 1,310 | 7,000 | 1,310 |
| 1995-10-04 | 1,320 | 1,320 | 1,310 | 1,320 | 5,000 | 1,320 |
| 1995-10-03 | 1,290 | 1,310 | 1,290 | 1,310 | 9,000 | 1,310 |
| 1995-10-02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1995-09-29 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1995-09-28 | 1,270 | 1,270 | 1,250 | 1,250 | 11,000 | 1,250 |
| 1995-09-27 | 1,200 | 1,270 | 1,200 | 1,270 | 3,000 | 1,270 |
| 1995-09-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-09-25 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 1,270 |
| 1995-09-21 | 1,210 | 1,210 | 1,200 | 1,210 | 5,000 | 1,210 |
| 1995-09-20 | 1,200 | 1,210 | 1,190 | 1,210 | 15,000 | 1,210 |
| 1995-09-19 | 1,220 | 1,220 | 1,200 | 1,210 | 14,000 | 1,210 |
| 1995-09-18 | 1,280 | 1,290 | 1,260 | 1,260 | 5,000 | 1,260 |
| 1995-09-14 | 1,300 | 1,300 | 1,280 | 1,280 | 11,000 | 1,280 |
| 1995-09-12 | 1,240 | 1,300 | 1,240 | 1,300 | 8,000 | 1,300 |
| 1995-09-11 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1995-09-08 | 1,300 | 1,330 | 1,300 | 1,330 | 13,000 | 1,330 |
| 1995-09-07 | 1,310 | 1,350 | 1,300 | 1,300 | 12,000 | 1,300 |
| 1995-09-05 | 1,340 | 1,340 | 1,260 | 1,320 | 19,000 | 1,320 |
| 1995-09-04 | 1,390 | 1,390 | 1,340 | 1,340 | 28,000 | 1,340 |
| 1995-09-01 | 1,270 | 1,370 | 1,270 | 1,350 | 69,000 | 1,350 |
| 1995-08-31 | 1,280 | 1,280 | 1,270 | 1,280 | 5,000 | 1,280 |
| 1995-08-30 | 1,190 | 1,280 | 1,180 | 1,280 | 345,000 | 1,280 |
| 1995-08-29 | 1,180 | 1,280 | 1,180 | 1,280 | 4,000 | 1,280 |
| 1995-08-28 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1995-08-25 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1995-08-23 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1995-08-22 | 1,240 | 1,250 | 1,200 | 1,250 | 4,000 | 1,250 |
| 1995-08-21 | 1,240 | 1,250 | 1,240 | 1,250 | 2,000 | 1,250 |
| 1995-08-17 | 1,250 | 1,250 | 1,220 | 1,220 | 11,000 | 1,220 |
| 1995-08-16 | 1,240 | 1,250 | 1,230 | 1,250 | 13,000 | 1,250 |
| 1995-08-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-08-14 | 1,200 | 1,200 | 1,180 | 1,200 | 5,000 | 1,200 |
| 1995-08-11 | 1,160 | 1,170 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1995-08-08 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 | 1,170 |
| 1995-08-03 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1995-08-02 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 | 1,080 |
| 1995-08-01 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 1995-07-28 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1995-07-27 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1995-07-25 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1995-07-21 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1995-07-20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1995-07-19 | 1,280 | 1,310 | 1,250 | 1,250 | 16,000 | 1,250 |
| 1995-07-18 | 1,250 | 1,290 | 1,250 | 1,280 | 17,000 | 1,280 |
| 1995-07-17 | 1,170 | 1,190 | 1,170 | 1,190 | 22,000 | 1,190 |
| 1995-07-13 | 1,170 | 1,190 | 1,170 | 1,170 | 27,000 | 1,170 |
| 1995-07-12 | 1,130 | 1,160 | 1,130 | 1,140 | 18,000 | 1,140 |
| 1995-07-10 | 1,140 | 1,170 | 1,140 | 1,170 | 19,000 | 1,170 |
| 1995-07-07 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 | 1,140 |
| 1995-07-06 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1995-07-05 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1995-07-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-06-30 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1995-06-29 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1995-06-28 | 1,100 | 1,100 | 1,100 | 1,100 | 438,000 | 1,100 |
| 1995-06-27 | 1,200 | 1,300 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1995-06-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-06-09 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 1,100 |
| 1995-06-08 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1995-06-06 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-06-01 | 969 | 969 | 960 | 969 | 6,000 | 969 |
| 1995-05-31 | 1,000 | 1,000 | 970 | 970 | 6,000 | 970 |
| 1995-05-30 | 1,040 | 1,040 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-05-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-05-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-05-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-05-17 | 1,150 | 1,180 | 1,150 | 1,180 | 5,000 | 1,180 |
| 1995-05-15 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-05-12 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1995-05-10 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1995-05-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1995-05-08 | 1,260 | 1,260 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1995-05-02 | 1,180 | 1,260 | 1,180 | 1,250 | 6,000 | 1,250 |
| 1995-05-01 | 1,180 | 1,180 | 1,180 | 1,180 | 25,000 | 1,180 |
| 1995-04-28 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 | 1,190 |
| 1995-04-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-04-25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1995-04-21 | 1,150 | 1,180 | 1,150 | 1,180 | 3,000 | 1,180 |
| 1995-04-20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-04-18 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-04-11 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1995-04-10 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1995-04-07 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 1,230 |
| 1995-04-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-04-05 | 1,200 | 1,210 | 1,200 | 1,210 | 4,000 | 1,210 |
| 1995-04-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-03-31 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1995-03-24 | 1,140 | 1,180 | 1,140 | 1,180 | 4,000 | 1,180 |
| 1995-03-23 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1995-03-20 | 1,100 | 1,100 | 1,040 | 1,040 | 26,000 | 1,040 |
| 1995-03-17 | 1,150 | 1,150 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1995-03-16 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1995-03-15 | 1,240 | 1,250 | 1,120 | 1,150 | 42,000 | 1,150 |
| 1995-03-14 | 1,300 | 1,300 | 1,220 | 1,220 | 22,000 | 1,220 |
| 1995-03-13 | 1,360 | 1,360 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1995-03-09 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 1,440 |
| 1995-03-07 | 1,360 | 1,360 | 1,360 | 1,360 | 70,000 | 1,360 |
| 1995-03-06 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 1,350 |
| 1995-03-03 | 1,340 | 1,350 | 1,340 | 1,350 | 19,000 | 1,350 |
| 1995-03-02 | 1,380 | 1,380 | 1,330 | 1,380 | 8,000 | 1,380 |
| 1995-03-01 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1995-02-28 | 1,330 | 1,350 | 1,310 | 1,330 | 9,000 | 1,330 |
| 1995-02-27 | 1,350 | 1,370 | 1,330 | 1,330 | 5,000 | 1,330 |
| 1995-02-24 | 1,360 | 1,390 | 1,360 | 1,390 | 2,000 | 1,390 |
| 1995-02-23 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1995-02-22 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1995-02-07 | 1,550 | 1,550 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1995-02-06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1995-02-03 | 1,500 | 1,520 | 1,500 | 1,520 | 2,000 | 1,520 |
| 1995-01-26 | 1,510 | 1,510 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1995-01-24 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1995-01-23 | 1,500 | 1,500 | 1,420 | 1,420 | 4,000 | 1,420 |
| 1995-01-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1995-01-19 | 1,570 | 1,570 | 1,550 | 1,550 | 7,000 | 1,550 |
| 1995-01-17 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1995-01-13 | 1,600 | 1,660 | 1,600 | 1,660 | 2,000 | 1,660 |
| 1995-01-12 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 1,690 |
| 1995-01-11 | 1,700 | 1,700 | 1,680 | 1,680 | 12,000 | 1,680 |
| 1995-01-10 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1995-01-09 | 1,680 | 1,700 | 1,680 | 1,680 | 11,000 | 1,680 |
| 1995-01-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1995-01-05 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
