6863 (株)ニレコ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 595 | 600 | 595 | 600 | 6,000 | 600 |
| 1999-12-29 | 590 | 590 | 560 | 560 | 4,000 | 560 |
| 1999-12-27 | 596 | 596 | 596 | 596 | 5,000 | 596 |
| 1999-12-24 | 580 | 580 | 560 | 560 | 6,000 | 560 |
| 1999-12-21 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-12-20 | 580 | 580 | 570 | 570 | 3,000 | 570 |
| 1999-12-17 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-12-16 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-12-14 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1999-12-13 | 590 | 590 | 580 | 580 | 3,000 | 580 |
| 1999-12-10 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-12-09 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-12-08 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 1999-12-07 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1999-12-06 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-11-26 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1999-11-25 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1999-11-24 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-11-19 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 1999-11-18 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 1999-11-17 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-11-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-11-15 | 600 | 600 | 570 | 570 | 5,000 | 570 |
| 1999-11-12 | 590 | 600 | 590 | 600 | 12,000 | 600 |
| 1999-11-11 | 600 | 600 | 590 | 590 | 6,000 | 590 |
| 1999-11-10 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1999-11-09 | 600 | 600 | 590 | 590 | 7,000 | 590 |
| 1999-11-08 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-11-05 | 600 | 600 | 590 | 590 | 10,000 | 590 |
| 1999-10-29 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-10-28 | 620 | 620 | 600 | 600 | 3,000 | 600 |
| 1999-10-27 | 620 | 620 | 620 | 620 | 13,000 | 620 |
| 1999-10-25 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1999-10-22 | 660 | 660 | 660 | 660 | 10,000 | 660 |
| 1999-10-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-10-20 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 1999-10-19 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1999-10-18 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 1999-10-12 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1999-10-08 | 660 | 660 | 650 | 660 | 10,000 | 660 |
| 1999-10-07 | 670 | 670 | 660 | 660 | 2,000 | 660 |
| 1999-10-06 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-09-27 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1999-09-24 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-09-22 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1999-09-17 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1999-09-16 | 670 | 670 | 660 | 660 | 7,000 | 660 |
| 1999-09-14 | 699 | 700 | 670 | 670 | 6,000 | 670 |
| 1999-09-13 | 670 | 700 | 670 | 699 | 6,000 | 699 |
| 1999-09-10 | 700 | 700 | 660 | 680 | 14,000 | 680 |
| 1999-09-09 | 670 | 710 | 670 | 700 | 495,000 | 700 |
| 1999-09-08 | 700 | 700 | 680 | 680 | 3,000 | 680 |
| 1999-09-07 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1999-09-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-09-03 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-09-01 | 670 | 670 | 660 | 660 | 5,000 | 660 |
| 1999-08-31 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1999-08-30 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1999-08-27 | 680 | 681 | 680 | 681 | 2,000 | 681 |
| 1999-08-25 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1999-08-24 | 680 | 681 | 670 | 681 | 5,000 | 681 |
| 1999-08-23 | 690 | 690 | 681 | 681 | 2,000 | 681 |
| 1999-08-20 | 690 | 690 | 681 | 690 | 6,000 | 690 |
| 1999-08-19 | 699 | 699 | 690 | 690 | 6,000 | 690 |
| 1999-08-18 | 700 | 700 | 699 | 699 | 3,000 | 699 |
| 1999-08-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-08-16 | 706 | 706 | 700 | 701 | 6,000 | 701 |
| 1999-08-13 | 706 | 706 | 706 | 706 | 2,000 | 706 |
| 1999-08-12 | 725 | 725 | 700 | 708 | 6,000 | 708 |
| 1999-08-09 | 710 | 725 | 710 | 719 | 9,000 | 719 |
| 1999-08-06 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1999-08-05 | 714 | 714 | 710 | 710 | 3,000 | 710 |
| 1999-08-03 | 719 | 719 | 710 | 710 | 4,000 | 710 |
| 1999-08-02 | 719 | 719 | 719 | 719 | 3,000 | 719 |
| 1999-07-30 | 719 | 719 | 719 | 719 | 4,000 | 719 |
| 1999-07-29 | 720 | 720 | 719 | 719 | 4,000 | 719 |
| 1999-07-28 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1999-07-27 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1999-07-26 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1999-07-23 | 730 | 730 | 720 | 720 | 7,000 | 720 |
| 1999-07-22 | 731 | 731 | 730 | 730 | 3,000 | 730 |
| 1999-07-21 | 732 | 732 | 730 | 731 | 12,000 | 731 |
| 1999-07-19 | 733 | 735 | 733 | 733 | 13,000 | 733 |
| 1999-07-16 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1999-07-15 | 730 | 730 | 730 | 730 | 26,000 | 730 |
| 1999-07-14 | 730 | 730 | 730 | 730 | 37,000 | 730 |
| 1999-07-13 | 730 | 730 | 730 | 730 | 13,000 | 730 |
| 1999-07-12 | 749 | 749 | 730 | 730 | 15,000 | 730 |
| 1999-07-09 | 740 | 740 | 700 | 720 | 14,000 | 720 |
| 1999-07-08 | 750 | 750 | 740 | 740 | 18,000 | 740 |
| 1999-07-07 | 730 | 752 | 730 | 750 | 23,000 | 750 |
| 1999-07-06 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-07-05 | 700 | 730 | 700 | 730 | 6,000 | 730 |
| 1999-07-02 | 700 | 710 | 700 | 700 | 17,000 | 700 |
| 1999-07-01 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1999-06-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-06-29 | 665 | 665 | 655 | 655 | 7,000 | 655 |
| 1999-06-25 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1999-06-23 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-06-22 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1999-06-18 | 620 | 620 | 600 | 600 | 10,000 | 600 |
| 1999-06-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-06-14 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-06-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-06-08 | 650 | 650 | 600 | 600 | 19,000 | 600 |
| 1999-06-07 | 630 | 630 | 621 | 621 | 7,000 | 621 |
| 1999-06-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-06-01 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 1999-05-31 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 1999-05-28 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1999-05-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-05-26 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1999-05-25 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1999-05-24 | 620 | 620 | 620 | 620 | 13,000 | 620 |
| 1999-05-21 | 630 | 630 | 630 | 630 | 17,000 | 630 |
| 1999-05-20 | 620 | 630 | 620 | 620 | 20,000 | 620 |
| 1999-05-19 | 630 | 633 | 620 | 620 | 3,000 | 620 |
| 1999-05-18 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-05-14 | 660 | 660 | 650 | 660 | 10,000 | 660 |
| 1999-05-12 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-05-10 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 1999-05-07 | 685 | 685 | 680 | 680 | 7,000 | 680 |
| 1999-05-06 | 651 | 651 | 645 | 645 | 2,000 | 645 |
| 1999-04-28 | 605 | 650 | 605 | 650 | 5,000 | 650 |
| 1999-04-27 | 630 | 630 | 600 | 601 | 5,000 | 601 |
| 1999-04-26 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-04-23 | 609 | 640 | 609 | 640 | 3,000 | 640 |
| 1999-04-22 | 589 | 595 | 589 | 595 | 6,000 | 595 |
| 1999-04-21 | 620 | 620 | 570 | 570 | 22,000 | 570 |
| 1999-04-20 | 659 | 659 | 620 | 620 | 10,000 | 620 |
| 1999-04-16 | 680 | 690 | 680 | 685 | 11,000 | 685 |
| 1999-04-15 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-04-13 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-04-12 | 678 | 679 | 670 | 679 | 8,000 | 679 |
| 1999-04-09 | 700 | 700 | 680 | 680 | 14,000 | 680 |
| 1999-04-08 | 682 | 700 | 682 | 700 | 7,000 | 700 |
| 1999-04-07 | 727 | 728 | 680 | 682 | 23,000 | 682 |
| 1999-04-06 | 740 | 740 | 720 | 740 | 15,000 | 740 |
| 1999-04-05 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 1999-04-02 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1999-04-01 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1999-03-31 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 1999-03-30 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 1999-03-29 | 519 | 530 | 519 | 522 | 6,000 | 522 |
| 1999-03-26 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 1999-03-25 | 509 | 509 | 490 | 495 | 29,000 | 495 |
| 1999-03-24 | 503 | 510 | 503 | 510 | 9,000 | 510 |
| 1999-03-23 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1999-03-19 | 481 | 499 | 481 | 499 | 8,000 | 499 |
| 1999-03-18 | 485 | 488 | 481 | 481 | 11,000 | 481 |
| 1999-03-17 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 1999-03-16 | 471 | 471 | 455 | 469 | 38,000 | 469 |
| 1999-03-15 | 451 | 471 | 451 | 471 | 10,000 | 471 |
| 1999-03-12 | 468 | 468 | 445 | 450 | 52,000 | 450 |
| 1999-03-11 | 450 | 469 | 450 | 468 | 10,000 | 468 |
| 1999-03-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1999-03-09 | 440 | 441 | 440 | 441 | 4,000 | 441 |
| 1999-03-08 | 460 | 460 | 440 | 440 | 13,000 | 440 |
| 1999-03-05 | 450 | 450 | 440 | 440 | 5,000 | 440 |
| 1999-03-04 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1999-03-03 | 465 | 465 | 440 | 450 | 9,000 | 450 |
| 1999-03-02 | 450 | 470 | 450 | 470 | 10,000 | 470 |
| 1999-03-01 | 459 | 470 | 440 | 440 | 16,000 | 440 |
| 1999-02-26 | 457 | 459 | 440 | 459 | 8,000 | 459 |
| 1999-02-25 | 469 | 469 | 456 | 456 | 3,000 | 456 |
| 1999-02-24 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1999-02-23 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1999-02-22 | 455 | 470 | 450 | 470 | 20,000 | 470 |
| 1999-02-19 | 450 | 462 | 450 | 450 | 9,000 | 450 |
| 1999-02-18 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 1999-02-17 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1999-02-16 | 430 | 435 | 430 | 435 | 7,000 | 435 |
| 1999-02-15 | 430 | 430 | 429 | 430 | 5,000 | 430 |
| 1999-02-12 | 435 | 435 | 430 | 430 | 5,000 | 430 |
| 1999-02-10 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 1999-02-09 | 415 | 435 | 415 | 430 | 15,000 | 430 |
| 1999-02-08 | 401 | 407 | 401 | 402 | 7,000 | 402 |
| 1999-02-05 | 396 | 396 | 390 | 390 | 8,000 | 390 |
| 1999-02-02 | 390 | 400 | 390 | 390 | 9,000 | 390 |
| 1999-02-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-01-29 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 1999-01-28 | 390 | 390 | 382 | 383 | 7,000 | 383 |
| 1999-01-27 | 385 | 390 | 385 | 390 | 14,000 | 390 |
| 1999-01-26 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-01-25 | 418 | 418 | 405 | 405 | 2,000 | 405 |
| 1999-01-22 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 1999-01-21 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 1999-01-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-01-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-01-18 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1999-01-14 | 380 | 380 | 370 | 375 | 4,000 | 375 |
| 1999-01-13 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 1999-01-12 | 399 | 399 | 398 | 398 | 2,000 | 398 |
| 1999-01-11 | 419 | 419 | 400 | 400 | 5,000 | 400 |
| 1999-01-08 | 405 | 420 | 405 | 420 | 5,000 | 420 |
| 1999-01-07 | 435 | 450 | 431 | 439 | 23,000 | 439 |
| 1999-01-06 | 372 | 405 | 371 | 405 | 17,000 | 405 |
| 1999-01-05 | 361 | 375 | 361 | 371 | 11,000 | 371 |
| 1999-01-04 | 365 | 370 | 360 | 360 | 25,000 | 360 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
