6863 (株)ニレコ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 648 | 648 | 648 | 648 | 4,000 | 648 |
| 2000-12-21 | 618 | 618 | 618 | 618 | 3,000 | 618 |
| 2000-12-20 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2000-12-19 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2000-12-15 | 600 | 600 | 570 | 570 | 2,000 | 570 |
| 2000-12-14 | 588 | 588 | 588 | 588 | 7,000 | 588 |
| 2000-12-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-12-01 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-11-30 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-11-27 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 2000-11-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-11-22 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2000-11-21 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-11-20 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-11-17 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2000-11-15 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2000-11-13 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-11-10 | 641 | 641 | 641 | 641 | 4,000 | 641 |
| 2000-11-09 | 641 | 641 | 641 | 641 | 5,000 | 641 |
| 2000-11-08 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2000-11-07 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2000-11-01 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 2000-10-31 | 565 | 565 | 560 | 560 | 4,000 | 560 |
| 2000-10-30 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2000-10-25 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-10-23 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-10-18 | 574 | 574 | 550 | 550 | 2,000 | 550 |
| 2000-10-16 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-10-13 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-10-12 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-10-11 | 560 | 560 | 540 | 540 | 4,000 | 540 |
| 2000-10-10 | 555 | 560 | 555 | 560 | 13,000 | 560 |
| 2000-10-06 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2000-10-05 | 560 | 560 | 555 | 560 | 5,000 | 560 |
| 2000-10-04 | 565 | 565 | 560 | 560 | 4,000 | 560 |
| 2000-09-28 | 592 | 598 | 592 | 598 | 6,000 | 598 |
| 2000-09-27 | 592 | 592 | 592 | 592 | 4,000 | 592 |
| 2000-09-26 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2000-09-25 | 598 | 608 | 598 | 598 | 7,000 | 598 |
| 2000-09-22 | 600 | 600 | 595 | 598 | 24,000 | 598 |
| 2000-09-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-09-20 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-09-08 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2000-09-07 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2000-08-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-08-29 | 600 | 604 | 600 | 600 | 5,000 | 600 |
| 2000-08-28 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2000-08-25 | 619 | 619 | 600 | 600 | 4,000 | 600 |
| 2000-08-24 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2000-08-22 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2000-08-17 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2000-08-16 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 2000-08-14 | 580 | 580 | 560 | 560 | 4,000 | 560 |
| 2000-08-07 | 600 | 600 | 595 | 595 | 25,000 | 595 |
| 2000-07-31 | 598 | 598 | 585 | 585 | 4,000 | 585 |
| 2000-07-28 | 599 | 600 | 599 | 599 | 10,000 | 599 |
| 2000-07-27 | 596 | 600 | 596 | 600 | 5,000 | 600 |
| 2000-07-26 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2000-07-25 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2000-07-24 | 615 | 615 | 595 | 595 | 9,000 | 595 |
| 2000-07-21 | 620 | 620 | 614 | 614 | 8,000 | 614 |
| 2000-07-19 | 615 | 620 | 615 | 620 | 15,000 | 620 |
| 2000-07-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-07-14 | 618 | 618 | 611 | 611 | 2,000 | 611 |
| 2000-07-13 | 630 | 630 | 616 | 620 | 3,000 | 620 |
| 2000-07-12 | 630 | 635 | 630 | 630 | 8,000 | 630 |
| 2000-07-11 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2000-07-10 | 595 | 601 | 595 | 601 | 2,000 | 601 |
| 2000-07-07 | 582 | 582 | 582 | 582 | 20,000 | 582 |
| 2000-07-06 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 2000-07-05 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-07-04 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-07-03 | 575 | 575 | 570 | 570 | 2,000 | 570 |
| 2000-06-30 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2000-06-27 | 554 | 560 | 554 | 556 | 8,000 | 556 |
| 2000-06-26 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2000-06-23 | 551 | 556 | 551 | 555 | 4,000 | 555 |
| 2000-06-22 | 550 | 555 | 550 | 550 | 9,000 | 550 |
| 2000-06-21 | 570 | 574 | 542 | 542 | 9,000 | 542 |
| 2000-06-20 | 548 | 570 | 548 | 570 | 25,000 | 570 |
| 2000-06-19 | 564 | 564 | 548 | 548 | 9,000 | 548 |
| 2000-06-12 | 531 | 541 | 531 | 541 | 3,000 | 541 |
| 2000-06-09 | 559 | 559 | 530 | 530 | 4,000 | 530 |
| 2000-06-08 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 2000-06-07 | 561 | 565 | 556 | 561 | 14,000 | 561 |
| 2000-06-06 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-06-05 | 545 | 545 | 530 | 530 | 2,000 | 530 |
| 2000-05-26 | 570 | 571 | 570 | 571 | 2,000 | 571 |
| 2000-05-25 | 575 | 575 | 575 | 575 | 10,000 | 575 |
| 2000-05-24 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2000-05-23 | 575 | 590 | 575 | 575 | 9,000 | 575 |
| 2000-05-22 | 570 | 570 | 569 | 569 | 3,000 | 569 |
| 2000-05-19 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-05-16 | 580 | 589 | 580 | 588 | 8,000 | 588 |
| 2000-05-15 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2000-05-08 | 588 | 588 | 588 | 588 | 11,000 | 588 |
| 2000-05-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-05-01 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2000-04-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-04-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-04-26 | 569 | 569 | 560 | 560 | 7,000 | 560 |
| 2000-04-21 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2000-04-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-04-18 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-04-17 | 530 | 530 | 520 | 520 | 4,000 | 520 |
| 2000-04-14 | 531 | 531 | 530 | 530 | 6,000 | 530 |
| 2000-04-13 | 540 | 540 | 530 | 530 | 11,000 | 530 |
| 2000-04-12 | 550 | 550 | 540 | 540 | 5,000 | 540 |
| 2000-04-11 | 555 | 555 | 550 | 550 | 10,000 | 550 |
| 2000-04-07 | 550 | 570 | 550 | 570 | 9,000 | 570 |
| 2000-04-05 | 571 | 571 | 570 | 570 | 3,000 | 570 |
| 2000-04-03 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2000-03-31 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-03-27 | 565 | 565 | 510 | 510 | 5,000 | 510 |
| 2000-03-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-03-23 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-03-22 | 571 | 571 | 563 | 571 | 8,000 | 571 |
| 2000-03-21 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2000-03-17 | 563 | 563 | 563 | 563 | 3,000 | 563 |
| 2000-03-16 | 562 | 565 | 562 | 562 | 5,000 | 562 |
| 2000-03-15 | 550 | 560 | 550 | 550 | 5,000 | 550 |
| 2000-03-14 | 560 | 570 | 550 | 560 | 6,000 | 560 |
| 2000-03-13 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-03-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-03-08 | 627 | 635 | 627 | 635 | 3,000 | 635 |
| 2000-03-07 | 700 | 700 | 660 | 660 | 5,000 | 660 |
| 2000-03-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-02-28 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-02-25 | 600 | 600 | 599 | 599 | 2,000 | 599 |
| 2000-02-24 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-02-23 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-02-22 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2000-02-18 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2000-02-15 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2000-02-14 | 580 | 580 | 550 | 550 | 4,000 | 550 |
| 2000-02-10 | 580 | 580 | 575 | 580 | 7,000 | 580 |
| 2000-02-09 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2000-02-08 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-02-07 | 600 | 600 | 580 | 580 | 12,000 | 580 |
| 2000-02-04 | 560 | 565 | 560 | 565 | 3,000 | 565 |
| 2000-02-03 | 550 | 600 | 550 | 600 | 5,000 | 600 |
| 2000-02-02 | 530 | 550 | 530 | 550 | 2,000 | 550 |
| 2000-01-31 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-01-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-01-25 | 500 | 500 | 500 | 500 | 20,000 | 500 |
| 2000-01-24 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2000-01-21 | 531 | 531 | 530 | 530 | 4,000 | 530 |
| 2000-01-20 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 2000-01-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-01-18 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2000-01-17 | 535 | 540 | 535 | 540 | 5,000 | 540 |
| 2000-01-14 | 540 | 540 | 535 | 535 | 2,000 | 535 |
| 2000-01-13 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-01-12 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-01-11 | 600 | 600 | 540 | 540 | 10,000 | 540 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
