6863 (株)ニレコ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 1,310 | 1,310 | 1,300 | 1,310 | 6,000 | 1,310 |
| 1996-12-25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1996-12-19 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1996-12-16 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1996-12-13 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 1,360 |
| 1996-12-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1996-12-09 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1996-12-05 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1996-12-04 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1996-12-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1996-11-26 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1996-11-25 | 1,580 | 1,580 | 1,540 | 1,540 | 3,000 | 1,540 |
| 1996-11-22 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1996-11-21 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1996-11-20 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1996-11-18 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,670 |
| 1996-11-14 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1996-11-13 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 1,700 |
| 1996-11-07 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1996-10-30 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1996-10-25 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1996-10-24 | 1,690 | 1,780 | 1,690 | 1,780 | 27,000 | 1,780 |
| 1996-10-17 | 1,790 | 1,790 | 1,790 | 1,790 | 47,000 | 1,790 |
| 1996-10-16 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,790 |
| 1996-10-09 | 1,760 | 1,790 | 1,760 | 1,790 | 4,000 | 1,790 |
| 1996-10-07 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,790 |
| 1996-10-04 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,810 |
| 1996-10-01 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,820 |
| 1996-09-30 | 1,760 | 1,800 | 1,760 | 1,800 | 21,000 | 1,800 |
| 1996-09-27 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1996-09-24 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1996-09-20 | 1,750 | 1,780 | 1,750 | 1,780 | 3,000 | 1,780 |
| 1996-09-18 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 1,780 |
| 1996-09-17 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1996-09-10 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1996-09-09 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 1,820 |
| 1996-09-06 | 1,820 | 1,820 | 1,820 | 1,820 | 4,000 | 1,820 |
| 1996-09-05 | 1,820 | 1,820 | 1,820 | 1,820 | 6,000 | 1,820 |
| 1996-08-30 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1996-08-27 | 1,850 | 1,850 | 1,850 | 1,850 | 10,000 | 1,850 |
| 1996-08-23 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 1,850 |
| 1996-08-22 | 1,840 | 1,850 | 1,840 | 1,850 | 16,000 | 1,850 |
| 1996-08-20 | 1,800 | 1,850 | 1,800 | 1,850 | 8,000 | 1,850 |
| 1996-08-16 | 1,830 | 1,850 | 1,830 | 1,850 | 28,000 | 1,850 |
| 1996-08-13 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,830 |
| 1996-08-07 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 1,850 |
| 1996-07-31 | 1,800 | 1,880 | 1,800 | 1,880 | 7,000 | 1,880 |
| 1996-07-29 | 1,900 | 1,900 | 1,890 | 1,890 | 6,000 | 1,890 |
| 1996-07-26 | 1,890 | 1,900 | 1,880 | 1,900 | 5,000 | 1,900 |
| 1996-07-25 | 1,890 | 1,900 | 1,890 | 1,890 | 8,000 | 1,890 |
| 1996-07-23 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,920 |
| 1996-07-22 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,950 |
| 1996-07-19 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1996-07-17 | 2,000 | 2,040 | 2,000 | 2,000 | 10,000 | 2,000 |
| 1996-07-16 | 1,960 | 2,000 | 1,960 | 2,000 | 2,000 | 2,000 |
| 1996-07-10 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,040 |
| 1996-07-08 | 2,080 | 2,080 | 2,050 | 2,050 | 5,000 | 2,050 |
| 1996-07-05 | 2,050 | 2,090 | 2,050 | 2,090 | 4,000 | 2,090 |
| 1996-07-03 | 2,050 | 2,090 | 2,050 | 2,090 | 2,000 | 2,090 |
| 1996-07-02 | 2,050 | 2,100 | 2,050 | 2,100 | 2,000 | 2,100 |
| 1996-07-01 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1996-06-28 | 2,020 | 2,100 | 2,020 | 2,100 | 8,000 | 2,100 |
| 1996-06-27 | 2,050 | 2,100 | 2,050 | 2,100 | 3,000 | 2,100 |
| 1996-06-26 | 2,060 | 2,100 | 2,050 | 2,050 | 10,000 | 2,050 |
| 1996-06-25 | 2,040 | 2,050 | 2,040 | 2,050 | 2,000 | 2,050 |
| 1996-06-24 | 2,000 | 2,030 | 2,000 | 2,030 | 3,000 | 2,030 |
| 1996-06-21 | 2,000 | 2,020 | 2,000 | 2,000 | 13,000 | 2,000 |
| 1996-06-20 | 1,980 | 2,000 | 1,980 | 1,990 | 9,000 | 1,990 |
| 1996-06-19 | 1,980 | 1,980 | 1,980 | 1,980 | 6,000 | 1,980 |
| 1996-06-17 | 1,890 | 2,000 | 1,890 | 2,000 | 4,000 | 2,000 |
| 1996-06-14 | 1,880 | 1,980 | 1,880 | 1,980 | 4,000 | 1,980 |
| 1996-06-12 | 1,880 | 1,940 | 1,880 | 1,940 | 5,000 | 1,940 |
| 1996-06-11 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1996-06-07 | 1,840 | 1,840 | 1,840 | 1,840 | 13,000 | 1,840 |
| 1996-06-06 | 1,850 | 1,850 | 1,840 | 1,840 | 19,000 | 1,840 |
| 1996-06-05 | 1,820 | 1,850 | 1,820 | 1,850 | 4,000 | 1,850 |
| 1996-06-04 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1996-06-03 | 1,880 | 1,880 | 1,850 | 1,850 | 5,000 | 1,850 |
| 1996-05-31 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 1,880 |
| 1996-05-30 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1996-05-29 | 1,870 | 1,880 | 1,870 | 1,880 | 3,000 | 1,880 |
| 1996-05-28 | 1,870 | 1,880 | 1,870 | 1,880 | 2,000 | 1,880 |
| 1996-05-27 | 1,870 | 1,880 | 1,870 | 1,880 | 3,000 | 1,880 |
| 1996-05-24 | 1,880 | 1,880 | 1,880 | 1,880 | 40,000 | 1,880 |
| 1996-05-23 | 1,880 | 1,900 | 1,860 | 1,860 | 21,000 | 1,860 |
| 1996-05-22 | 1,880 | 1,900 | 1,880 | 1,900 | 28,000 | 1,900 |
| 1996-05-21 | 1,880 | 1,900 | 1,880 | 1,900 | 44,000 | 1,900 |
| 1996-05-20 | 1,900 | 1,910 | 1,880 | 1,890 | 37,000 | 1,890 |
| 1996-05-17 | 1,860 | 1,860 | 1,850 | 1,850 | 7,000 | 1,850 |
| 1996-05-16 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 1,860 |
| 1996-05-15 | 1,850 | 1,870 | 1,850 | 1,870 | 8,000 | 1,870 |
| 1996-05-14 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1996-05-13 | 1,920 | 1,920 | 1,920 | 1,920 | 6,000 | 1,920 |
| 1996-05-10 | 1,900 | 1,920 | 1,900 | 1,920 | 8,000 | 1,920 |
| 1996-05-09 | 1,820 | 1,920 | 1,820 | 1,920 | 7,000 | 1,920 |
| 1996-05-08 | 1,860 | 1,900 | 1,860 | 1,900 | 4,000 | 1,900 |
| 1996-05-07 | 1,850 | 1,870 | 1,850 | 1,870 | 8,000 | 1,870 |
| 1996-05-02 | 1,800 | 1,840 | 1,800 | 1,820 | 16,000 | 1,820 |
| 1996-05-01 | 1,820 | 1,820 | 1,790 | 1,800 | 10,000 | 1,800 |
| 1996-04-30 | 1,800 | 1,820 | 1,800 | 1,820 | 9,000 | 1,820 |
| 1996-04-26 | 1,810 | 1,810 | 1,810 | 1,810 | 9,000 | 1,810 |
| 1996-04-25 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,840 |
| 1996-04-23 | 1,870 | 1,870 | 1,830 | 1,870 | 3,000 | 1,870 |
| 1996-04-19 | 1,850 | 1,870 | 1,850 | 1,870 | 2,000 | 1,870 |
| 1996-04-18 | 1,830 | 1,880 | 1,830 | 1,880 | 7,000 | 1,880 |
| 1996-04-16 | 1,830 | 1,880 | 1,830 | 1,880 | 4,000 | 1,880 |
| 1996-04-12 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,890 |
| 1996-04-10 | 1,830 | 1,890 | 1,830 | 1,890 | 10,000 | 1,890 |
| 1996-04-09 | 1,860 | 1,860 | 1,830 | 1,830 | 36,000 | 1,830 |
| 1996-04-08 | 1,770 | 1,820 | 1,770 | 1,770 | 24,000 | 1,770 |
| 1996-04-05 | 1,800 | 1,850 | 1,760 | 1,770 | 17,000 | 1,770 |
| 1996-04-04 | 1,830 | 1,830 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1996-04-03 | 1,840 | 1,860 | 1,810 | 1,860 | 14,000 | 1,860 |
| 1996-04-02 | 1,840 | 1,850 | 1,820 | 1,840 | 15,000 | 1,840 |
| 1996-04-01 | 1,810 | 1,850 | 1,800 | 1,850 | 12,000 | 1,850 |
| 1996-03-29 | 1,760 | 1,860 | 1,760 | 1,860 | 5,000 | 1,860 |
| 1996-03-28 | 1,670 | 1,700 | 1,590 | 1,700 | 14,000 | 1,700 |
| 1996-03-27 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 1,670 |
| 1996-03-26 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1996-03-25 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1996-03-22 | 1,700 | 1,700 | 1,600 | 1,690 | 3,000 | 1,690 |
| 1996-03-18 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 1,710 |
| 1996-03-14 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1996-03-13 | 1,710 | 1,720 | 1,660 | 1,720 | 4,000 | 1,720 |
| 1996-03-12 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1996-03-11 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1996-03-07 | 1,590 | 1,600 | 1,590 | 1,600 | 8,000 | 1,600 |
| 1996-03-06 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1996-03-05 | 1,590 | 1,600 | 1,580 | 1,600 | 5,000 | 1,600 |
| 1996-03-04 | 1,700 | 1,700 | 1,640 | 1,640 | 4,000 | 1,640 |
| 1996-03-01 | 1,670 | 1,700 | 1,670 | 1,700 | 8,000 | 1,700 |
| 1996-02-29 | 1,740 | 1,740 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1996-02-28 | 1,710 | 1,740 | 1,710 | 1,740 | 4,000 | 1,740 |
| 1996-02-27 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1996-02-26 | 1,750 | 1,750 | 1,720 | 1,750 | 11,000 | 1,750 |
| 1996-02-23 | 1,740 | 1,760 | 1,740 | 1,760 | 2,000 | 1,760 |
| 1996-02-22 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1996-02-21 | 1,720 | 1,790 | 1,720 | 1,790 | 4,000 | 1,790 |
| 1996-02-20 | 1,760 | 1,790 | 1,760 | 1,790 | 4,000 | 1,790 |
| 1996-02-19 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1996-02-16 | 1,780 | 1,780 | 1,680 | 1,760 | 19,000 | 1,760 |
| 1996-02-15 | 1,760 | 1,770 | 1,760 | 1,770 | 20,000 | 1,770 |
| 1996-02-14 | 1,760 | 1,780 | 1,750 | 1,770 | 10,000 | 1,770 |
| 1996-02-13 | 1,740 | 1,780 | 1,730 | 1,780 | 9,000 | 1,780 |
| 1996-02-09 | 1,740 | 1,740 | 1,730 | 1,740 | 13,000 | 1,740 |
| 1996-02-08 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 1,720 |
| 1996-02-07 | 1,750 | 1,760 | 1,740 | 1,740 | 25,000 | 1,740 |
| 1996-02-06 | 1,750 | 1,780 | 1,730 | 1,780 | 7,000 | 1,780 |
| 1996-02-05 | 1,750 | 1,750 | 1,730 | 1,750 | 13,000 | 1,750 |
| 1996-02-02 | 1,710 | 1,780 | 1,710 | 1,780 | 5,000 | 1,780 |
| 1996-02-01 | 1,710 | 1,710 | 1,710 | 1,710 | 7,000 | 1,710 |
| 1996-01-31 | 1,700 | 1,720 | 1,700 | 1,720 | 4,000 | 1,720 |
| 1996-01-29 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1996-01-26 | 1,680 | 1,750 | 1,670 | 1,750 | 10,000 | 1,750 |
| 1996-01-25 | 1,660 | 1,700 | 1,660 | 1,700 | 20,000 | 1,700 |
| 1996-01-24 | 1,630 | 1,660 | 1,600 | 1,660 | 6,000 | 1,660 |
| 1996-01-23 | 1,700 | 1,700 | 1,660 | 1,660 | 7,000 | 1,660 |
| 1996-01-22 | 1,710 | 1,710 | 1,680 | 1,680 | 34,000 | 1,680 |
| 1996-01-19 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1996-01-17 | 1,700 | 1,740 | 1,630 | 1,740 | 13,000 | 1,740 |
| 1996-01-16 | 1,740 | 1,740 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1996-01-12 | 1,750 | 1,760 | 1,750 | 1,760 | 12,000 | 1,760 |
| 1996-01-11 | 1,760 | 1,800 | 1,750 | 1,750 | 49,000 | 1,750 |
| 1996-01-10 | 1,700 | 1,790 | 1,700 | 1,790 | 48,000 | 1,790 |
| 1996-01-09 | 1,610 | 1,700 | 1,610 | 1,700 | 27,000 | 1,700 |
| 1996-01-08 | 1,610 | 1,610 | 1,600 | 1,610 | 24,000 | 1,610 |
| 1996-01-05 | 1,600 | 1,620 | 1,600 | 1,620 | 25,000 | 1,620 |
| 1996-01-04 | 1,580 | 1,600 | 1,580 | 1,600 | 8,000 | 1,600 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
