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
1995-12-291,5801,5801,5801,5801,0001,580
1995-12-281,5601,5601,5601,5601,0001,560
1995-12-271,5301,5501,5301,5502,0001,550
1995-12-261,4801,4801,4801,4804,0001,480
1995-12-251,4801,4801,4801,4802,0001,480
1995-12-221,4401,4801,4401,48011,0001,480
1995-12-211,4401,4401,4401,4403,0001,440
1995-12-201,4201,4401,4201,4405,0001,440
1995-12-191,4001,4001,3801,4003,0001,400
1995-12-181,3801,4001,3801,4005,0001,400
1995-12-151,3801,3801,3801,3801,0001,380
1995-12-141,4101,4101,3001,3002,0001,300
1995-12-131,4201,4201,4101,4108,0001,410
1995-12-121,4101,4201,4101,4202,0001,420
1995-12-081,3801,3801,3801,3804,0001,380
1995-12-071,3801,3801,3801,3803,0001,380
1995-12-061,3801,3801,3801,3803,0001,380
1995-12-051,4001,4001,3801,3804,0001,380
1995-12-011,3901,3901,3901,3904,0001,390
1995-11-301,3501,3901,3501,3903,0001,390
1995-11-271,4001,4001,4001,4001,0001,400
1995-11-241,3001,3001,3001,3005,0001,300
1995-11-221,2801,3001,2701,3005,0001,300
1995-11-211,3001,3001,3001,3004,0001,300
1995-11-201,3001,3001,3001,3006,0001,300
1995-11-091,4001,4001,4001,4001,0001,400
1995-11-081,4001,4001,4001,4001,0001,400
1995-11-071,4101,4301,4101,4307,0001,430
1995-11-061,3501,3501,3501,3509,0001,350
1995-11-021,3101,3201,3101,3104,0001,310
1995-10-311,3201,3201,3001,30011,0001,300
1995-10-261,2301,2301,2301,2301,0001,230
1995-10-231,3401,3401,3401,3401,0001,340
1995-10-201,3401,3401,3401,3405,0001,340
1995-10-191,3201,3401,3201,3405,0001,340
1995-10-171,3501,3501,3501,3501,0001,350
1995-10-121,3501,3501,3501,3501,0001,350
1995-10-111,3801,3801,3501,35022,0001,350
1995-10-091,3601,3701,3501,37020,0001,370
1995-10-061,3301,3501,3201,3409,0001,340
1995-10-051,3201,3201,3101,3107,0001,310
1995-10-041,3201,3201,3101,3205,0001,320
1995-10-031,2901,3101,2901,3109,0001,310
1995-10-021,2901,2901,2901,2901,0001,290
1995-09-291,2701,2701,2701,2702,0001,270
1995-09-281,2701,2701,2501,25011,0001,250
1995-09-271,2001,2701,2001,2703,0001,270
1995-09-261,2001,2001,2001,2001,0001,200
1995-09-251,2501,2701,2501,2704,0001,270
1995-09-211,2101,2101,2001,2105,0001,210
1995-09-201,2001,2101,1901,21015,0001,210
1995-09-191,2201,2201,2001,21014,0001,210
1995-09-181,2801,2901,2601,2605,0001,260
1995-09-141,3001,3001,2801,28011,0001,280
1995-09-121,2401,3001,2401,3008,0001,300
1995-09-111,3001,3001,3001,3007,0001,300
1995-09-081,3001,3301,3001,33013,0001,330
1995-09-071,3101,3501,3001,30012,0001,300
1995-09-051,3401,3401,2601,32019,0001,320
1995-09-041,3901,3901,3401,34028,0001,340
1995-09-011,2701,3701,2701,35069,0001,350
1995-08-311,2801,2801,2701,2805,0001,280
1995-08-301,1901,2801,1801,280345,0001,280
1995-08-291,1801,2801,1801,2804,0001,280
1995-08-281,2201,2201,2201,2201,0001,220
1995-08-251,2301,2301,2201,2203,0001,220
1995-08-231,2201,2201,2201,2201,0001,220
1995-08-221,2401,2501,2001,2504,0001,250
1995-08-211,2401,2501,2401,2502,0001,250
1995-08-171,2501,2501,2201,22011,0001,220
1995-08-161,2401,2501,2301,25013,0001,250
1995-08-151,2001,2001,2001,2001,0001,200
1995-08-141,2001,2001,1801,2005,0001,200
1995-08-111,1601,1701,1601,1603,0001,160
1995-08-081,1501,1701,1501,1704,0001,170
1995-08-031,1101,1101,1101,1102,0001,110
1995-08-021,0501,0801,0501,0802,0001,080
1995-08-011,0901,1001,0901,1002,0001,100
1995-07-281,1301,1301,1301,1303,0001,130
1995-07-271,1501,1501,1501,1503,0001,150
1995-07-251,2301,2301,2001,2005,0001,200
1995-07-211,2701,2701,2701,2701,0001,270
1995-07-201,2501,2501,2501,2502,0001,250
1995-07-191,2801,3101,2501,25016,0001,250
1995-07-181,2501,2901,2501,28017,0001,280
1995-07-171,1701,1901,1701,19022,0001,190
1995-07-131,1701,1901,1701,17027,0001,170
1995-07-121,1301,1601,1301,14018,0001,140
1995-07-101,1401,1701,1401,17019,0001,170
1995-07-071,1401,1401,1401,14010,0001,140
1995-07-061,1001,1001,1001,1008,0001,100
1995-07-051,1001,1001,1001,1008,0001,100
1995-07-041,1001,1001,1001,1001,0001,100
1995-06-301,1401,1401,1401,1406,0001,140
1995-06-291,1401,1401,1401,1403,0001,140
1995-06-281,1001,1001,1001,100438,0001,100
1995-06-271,2001,3001,1801,1807,0001,180
1995-06-121,1001,1001,1001,1002,0001,100
1995-06-091,0801,1001,0801,1002,0001,100
1995-06-081,0801,0801,0801,0803,0001,080
1995-06-069809809809801,000980
1995-06-019699699609696,000969
1995-05-311,0001,0009709706,000970
1995-05-301,0401,0401,0001,0003,0001,000
1995-05-261,0501,0501,0501,0501,0001,050
1995-05-241,1001,1001,1001,1002,0001,100
1995-05-221,1001,1001,1001,1001,0001,100
1995-05-171,1501,1801,1501,1805,0001,180
1995-05-151,1701,1701,1701,1701,0001,170
1995-05-121,1701,1701,1701,1702,0001,170
1995-05-101,1901,1901,1901,1901,0001,190
1995-05-091,2001,2001,2001,2002,0001,200
1995-05-081,2601,2601,2001,2005,0001,200
1995-05-021,1801,2601,1801,2506,0001,250
1995-05-011,1801,1801,1801,18025,0001,180
1995-04-281,1901,1901,1901,19011,0001,190
1995-04-271,2001,2001,2001,2001,0001,200
1995-04-251,2701,2701,2701,2701,0001,270
1995-04-211,1501,1801,1501,1803,0001,180
1995-04-201,1201,1201,1201,1201,0001,120
1995-04-181,1101,1101,1101,1101,0001,110
1995-04-111,2301,2301,2301,2302,0001,230
1995-04-101,2301,2301,2301,2302,0001,230
1995-04-071,2201,2301,2201,2303,0001,230
1995-04-061,2001,2001,2001,2001,0001,200
1995-04-051,2001,2101,2001,2104,0001,210
1995-04-041,2001,2001,2001,2001,0001,200
1995-03-311,3501,3501,3501,3502,0001,350
1995-03-241,1401,1801,1401,1804,0001,180
1995-03-231,1401,1401,1401,1402,0001,140
1995-03-201,1001,1001,0401,04026,0001,040
1995-03-171,1501,1501,1001,1005,0001,100
1995-03-161,1701,1701,1501,1508,0001,150
1995-03-151,2401,2501,1201,15042,0001,150
1995-03-141,3001,3001,2201,22022,0001,220
1995-03-131,3601,3601,3201,3203,0001,320
1995-03-091,4401,4401,4401,4404,0001,440
1995-03-071,3601,3601,3601,36070,0001,360
1995-03-061,3501,3501,3501,35010,0001,350
1995-03-031,3401,3501,3401,35019,0001,350
1995-03-021,3801,3801,3301,3808,0001,380
1995-03-011,3501,3501,3501,3502,0001,350
1995-02-281,3301,3501,3101,3309,0001,330
1995-02-271,3501,3701,3301,3305,0001,330
1995-02-241,3601,3901,3601,3902,0001,390
1995-02-231,3001,3001,3001,3003,0001,300
1995-02-221,4201,4201,4201,4201,0001,420
1995-02-071,5501,5501,5001,5005,0001,500
1995-02-061,5001,5001,5001,5002,0001,500
1995-02-031,5001,5201,5001,5202,0001,520
1995-01-261,5101,5101,4501,4502,0001,450
1995-01-241,4501,4501,4501,4501,0001,450
1995-01-231,5001,5001,4201,4204,0001,420
1995-01-201,5001,5001,5001,5001,0001,500
1995-01-191,5701,5701,5501,5507,0001,550
1995-01-171,6101,6101,6101,6101,0001,610
1995-01-131,6001,6601,6001,6602,0001,660
1995-01-121,6901,6901,6901,6903,0001,690
1995-01-111,7001,7001,6801,68012,0001,680
1995-01-101,6801,6801,6801,6802,0001,680
1995-01-091,6801,7001,6801,68011,0001,680
1995-01-061,6501,6501,6501,6501,0001,650
1995-01-051,6801,6801,6801,6802,0001,680

分割・併合履歴 : [1990-03-27]1株→1.1株