6863 (株)ニレコ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-12-25 | 459 | 459 | 450 | 450 | 12,000 | 450 |
| 1997-12-24 | 470 | 475 | 470 | 470 | 13,000 | 470 |
| 1997-12-22 | 477 | 477 | 477 | 477 | 11,000 | 477 |
| 1997-12-19 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1997-12-17 | 477 | 477 | 477 | 477 | 6,000 | 477 |
| 1997-12-10 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1997-12-09 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 1997-12-08 | 490 | 490 | 480 | 480 | 17,000 | 480 |
| 1997-12-05 | 500 | 500 | 490 | 490 | 10,000 | 490 |
| 1997-12-04 | 499 | 500 | 490 | 490 | 11,000 | 490 |
| 1997-12-02 | 500 | 540 | 500 | 539 | 7,000 | 539 |
| 1997-11-28 | 511 | 539 | 511 | 539 | 3,000 | 539 |
| 1997-11-27 | 474 | 474 | 460 | 460 | 8,000 | 460 |
| 1997-11-26 | 465 | 465 | 460 | 465 | 22,000 | 465 |
| 1997-11-25 | 550 | 550 | 450 | 450 | 23,000 | 450 |
| 1997-11-21 | 570 | 570 | 550 | 550 | 10,000 | 550 |
| 1997-11-20 | 575 | 575 | 572 | 572 | 17,000 | 572 |
| 1997-11-19 | 574 | 575 | 573 | 575 | 8,000 | 575 |
| 1997-11-18 | 572 | 572 | 572 | 572 | 3,000 | 572 |
| 1997-11-17 | 572 | 572 | 572 | 572 | 7,000 | 572 |
| 1997-11-14 | 579 | 579 | 570 | 572 | 9,000 | 572 |
| 1997-11-13 | 595 | 595 | 575 | 580 | 16,000 | 580 |
| 1997-11-12 | 600 | 600 | 600 | 600 | 13,000 | 600 |
| 1997-11-11 | 617 | 617 | 616 | 616 | 3,000 | 616 |
| 1997-11-07 | 635 | 640 | 635 | 635 | 17,000 | 635 |
| 1997-11-06 | 620 | 635 | 584 | 635 | 9,000 | 635 |
| 1997-11-04 | 680 | 680 | 670 | 670 | 2,000 | 670 |
| 1997-10-31 | 689 | 690 | 680 | 688 | 19,000 | 688 |
| 1997-10-30 | 707 | 707 | 690 | 690 | 9,000 | 690 |
| 1997-10-29 | 707 | 707 | 707 | 707 | 3,000 | 707 |
| 1997-10-27 | 719 | 720 | 719 | 719 | 12,000 | 719 |
| 1997-10-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1997-10-23 | 729 | 730 | 729 | 730 | 15,000 | 730 |
| 1997-10-22 | 730 | 730 | 730 | 730 | 13,000 | 730 |
| 1997-10-21 | 769 | 769 | 730 | 730 | 3,000 | 730 |
| 1997-10-20 | 770 | 770 | 770 | 770 | 9,000 | 770 |
| 1997-10-17 | 786 | 786 | 786 | 786 | 1,000 | 786 |
| 1997-10-16 | 786 | 786 | 785 | 785 | 14,000 | 785 |
| 1997-10-09 | 834 | 834 | 834 | 834 | 2,000 | 834 |
| 1997-10-07 | 770 | 779 | 770 | 779 | 7,000 | 779 |
| 1997-10-06 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1997-10-03 | 720 | 761 | 720 | 761 | 10,000 | 761 |
| 1997-10-02 | 721 | 721 | 721 | 721 | 6,000 | 721 |
| 1997-10-01 | 721 | 721 | 721 | 721 | 5,000 | 721 |
| 1997-09-29 | 736 | 740 | 736 | 740 | 14,000 | 740 |
| 1997-09-26 | 736 | 736 | 736 | 736 | 3,000 | 736 |
| 1997-09-25 | 736 | 736 | 736 | 736 | 3,000 | 736 |
| 1997-09-24 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1997-09-22 | 735 | 740 | 735 | 740 | 4,000 | 740 |
| 1997-09-19 | 745 | 745 | 730 | 735 | 16,000 | 735 |
| 1997-09-18 | 745 | 745 | 745 | 745 | 5,000 | 745 |
| 1997-09-17 | 745 | 745 | 745 | 745 | 8,000 | 745 |
| 1997-09-16 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1997-09-12 | 735 | 740 | 735 | 740 | 4,000 | 740 |
| 1997-09-11 | 730 | 735 | 730 | 735 | 5,000 | 735 |
| 1997-09-10 | 742 | 745 | 730 | 730 | 22,000 | 730 |
| 1997-09-09 | 741 | 742 | 741 | 742 | 7,000 | 742 |
| 1997-09-08 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1997-09-05 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1997-09-04 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1997-09-03 | 741 | 741 | 741 | 741 | 3,000 | 741 |
| 1997-09-01 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1997-08-29 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-08-28 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 1997-08-27 | 770 | 770 | 750 | 750 | 13,000 | 750 |
| 1997-08-25 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 1997-08-22 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1997-08-21 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1997-08-19 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1997-08-15 | 790 | 790 | 790 | 790 | 7,000 | 790 |
| 1997-08-14 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 1997-08-13 | 790 | 790 | 790 | 790 | 13,000 | 790 |
| 1997-08-12 | 800 | 800 | 791 | 791 | 4,000 | 791 |
| 1997-08-11 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1997-08-08 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1997-08-07 | 850 | 850 | 810 | 810 | 10,000 | 810 |
| 1997-08-06 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-08-05 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1997-08-04 | 860 | 860 | 860 | 860 | 6,000 | 860 |
| 1997-08-01 | 890 | 890 | 860 | 860 | 17,000 | 860 |
| 1997-07-31 | 898 | 898 | 898 | 898 | 1,000 | 898 |
| 1997-07-30 | 902 | 905 | 900 | 905 | 8,000 | 905 |
| 1997-07-29 | 927 | 927 | 920 | 920 | 2,000 | 920 |
| 1997-07-28 | 930 | 930 | 928 | 928 | 4,000 | 928 |
| 1997-07-25 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1997-07-24 | 939 | 940 | 939 | 940 | 2,000 | 940 |
| 1997-07-23 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 1997-07-22 | 940 | 941 | 940 | 941 | 2,000 | 941 |
| 1997-07-17 | 944 | 944 | 944 | 944 | 2,000 | 944 |
| 1997-07-16 | 949 | 949 | 945 | 945 | 2,000 | 945 |
| 1997-07-15 | 970 | 970 | 950 | 950 | 12,000 | 950 |
| 1997-07-14 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1997-07-11 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1997-07-10 | 955 | 984 | 955 | 984 | 6,000 | 984 |
| 1997-07-09 | 984 | 984 | 951 | 951 | 5,000 | 951 |
| 1997-07-07 | 1,000 | 1,000 | 990 | 990 | 10,000 | 990 |
| 1997-07-04 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1997-07-03 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-07-02 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1997-07-01 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 1,040 |
| 1997-06-30 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1997-06-27 | 1,000 | 1,010 | 1,000 | 1,010 | 17,000 | 1,010 |
| 1997-06-26 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1997-06-25 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 1,010 |
| 1997-06-24 | 999 | 1,000 | 999 | 1,000 | 7,000 | 1,000 |
| 1997-06-23 | 1,020 | 1,050 | 1,000 | 1,000 | 33,000 | 1,000 |
| 1997-06-20 | 1,000 | 1,010 | 998 | 998 | 7,000 | 998 |
| 1997-06-19 | 1,000 | 1,000 | 998 | 998 | 4,000 | 998 |
| 1997-06-18 | 1,020 | 1,020 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1997-06-17 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1997-06-16 | 1,010 | 1,040 | 1,010 | 1,040 | 6,000 | 1,040 |
| 1997-06-13 | 1,010 | 1,010 | 1,010 | 1,010 | 15,000 | 1,010 |
| 1997-06-12 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1997-06-11 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1997-06-10 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1997-06-06 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1997-06-05 | 1,020 | 1,020 | 1,010 | 1,010 | 15,000 | 1,010 |
| 1997-06-04 | 1,030 | 1,040 | 1,020 | 1,020 | 17,000 | 1,020 |
| 1997-06-03 | 1,020 | 1,040 | 1,000 | 1,040 | 12,000 | 1,040 |
| 1997-05-28 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1997-05-27 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1997-05-26 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1997-05-23 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1997-05-22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1997-05-21 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1997-05-20 | 1,060 | 1,060 | 1,040 | 1,050 | 4,000 | 1,050 |
| 1997-05-19 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1997-05-16 | 1,060 | 1,080 | 1,060 | 1,080 | 7,000 | 1,080 |
| 1997-05-15 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1997-05-14 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1997-05-13 | 1,100 | 1,100 | 1,050 | 1,080 | 18,000 | 1,080 |
| 1997-05-12 | 1,090 | 1,120 | 1,060 | 1,120 | 7,000 | 1,120 |
| 1997-05-09 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1997-05-08 | 1,070 | 1,120 | 1,070 | 1,120 | 20,000 | 1,120 |
| 1997-05-07 | 985 | 1,060 | 985 | 1,060 | 33,000 | 1,060 |
| 1997-05-06 | 1,000 | 1,000 | 980 | 980 | 7,000 | 980 |
| 1997-05-02 | 995 | 1,000 | 982 | 982 | 10,000 | 982 |
| 1997-05-01 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1997-04-30 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1997-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-04-25 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1997-04-24 | 1,000 | 1,010 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1997-04-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-04-22 | 1,020 | 1,020 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1997-04-21 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1997-04-18 | 990 | 1,040 | 990 | 1,000 | 20,000 | 1,000 |
| 1997-04-11 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 1997-04-09 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-04-08 | 1,100 | 1,100 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1997-04-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-04-01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-03-31 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-03-25 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1997-03-21 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1997-03-19 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1997-03-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-03-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-03-14 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1997-03-12 | 980 | 980 | 950 | 950 | 8,000 | 950 |
| 1997-03-11 | 989 | 989 | 987 | 987 | 3,000 | 987 |
| 1997-03-07 | 1,000 | 1,020 | 1,000 | 1,010 | 11,000 | 1,010 |
| 1997-03-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-03-05 | 1,010 | 1,050 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1997-03-04 | 1,040 | 1,070 | 1,000 | 1,070 | 3,000 | 1,070 |
| 1997-03-03 | 1,030 | 1,110 | 1,030 | 1,110 | 8,000 | 1,110 |
| 1997-02-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-02-25 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1997-02-24 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1997-02-21 | 1,110 | 1,150 | 1,100 | 1,150 | 4,000 | 1,150 |
| 1997-02-19 | 1,110 | 1,150 | 1,110 | 1,150 | 2,000 | 1,150 |
| 1997-02-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-02-14 | 1,170 | 1,190 | 1,110 | 1,190 | 6,000 | 1,190 |
| 1997-02-12 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1997-02-07 | 1,300 | 1,330 | 1,300 | 1,330 | 4,000 | 1,330 |
| 1997-02-06 | 1,240 | 1,320 | 1,240 | 1,320 | 2,000 | 1,320 |
| 1997-02-05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1997-01-31 | 1,260 | 1,360 | 1,260 | 1,360 | 2,000 | 1,360 |
| 1997-01-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-01-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-01-23 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 1,150 |
| 1997-01-22 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1997-01-21 | 1,190 | 1,190 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1997-01-17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1997-01-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1997-01-10 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1997-01-09 | 1,280 | 1,320 | 1,280 | 1,320 | 3,000 | 1,320 |
| 1997-01-07 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
