6863 (株)ニレコ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 599 | 599 | 570 | 570 | 4,000 | 570 |
| 2001-12-18 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-12-17 | 595 | 595 | 570 | 570 | 2,000 | 570 |
| 2001-12-14 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2001-12-11 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 2001-12-07 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2001-12-06 | 557 | 577 | 557 | 577 | 2,000 | 577 |
| 2001-12-03 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-11-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-11-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-11-15 | 598 | 598 | 598 | 598 | 3,000 | 598 |
| 2001-11-14 | 570 | 570 | 570 | 570 | 50,000 | 570 |
| 2001-11-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-11-07 | 598 | 598 | 598 | 598 | 6,000 | 598 |
| 2001-11-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-11-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-10-29 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2001-10-16 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2001-10-15 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2001-10-12 | 605 | 605 | 535 | 535 | 4,000 | 535 |
| 2001-10-11 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2001-10-09 | 577 | 577 | 577 | 577 | 4,000 | 577 |
| 2001-10-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-09-25 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2001-09-19 | 550 | 550 | 540 | 540 | 12,000 | 540 |
| 2001-09-18 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 2001-09-14 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 2001-09-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-09-11 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2001-09-07 | 623 | 623 | 623 | 623 | 8,000 | 623 |
| 2001-09-05 | 600 | 600 | 594 | 594 | 2,000 | 594 |
| 2001-08-30 | 610 | 610 | 590 | 590 | 4,000 | 590 |
| 2001-08-29 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-08-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-08-24 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2001-08-17 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2001-08-16 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2001-08-15 | 619 | 619 | 601 | 601 | 3,000 | 601 |
| 2001-08-09 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2001-08-07 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 2001-08-06 | 615 | 619 | 615 | 619 | 2,000 | 619 |
| 2001-08-03 | 618 | 618 | 618 | 618 | 3,000 | 618 |
| 2001-07-30 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2001-07-25 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2001-07-24 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2001-07-17 | 652 | 652 | 652 | 652 | 3,000 | 652 |
| 2001-07-13 | 636 | 636 | 636 | 636 | 3,000 | 636 |
| 2001-07-10 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2001-07-09 | 625 | 625 | 625 | 625 | 7,000 | 625 |
| 2001-07-06 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 2001-07-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-06-26 | 625 | 625 | 591 | 591 | 3,000 | 591 |
| 2001-06-25 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 2001-06-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-06-21 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-06-15 | 620 | 620 | 590 | 590 | 8,000 | 590 |
| 2001-06-07 | 624 | 624 | 624 | 624 | 7,000 | 624 |
| 2001-06-06 | 590 | 595 | 590 | 595 | 2,000 | 595 |
| 2001-06-01 | 599 | 599 | 590 | 590 | 4,000 | 590 |
| 2001-05-31 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-05-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-05-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-05-18 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 2001-05-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-05-11 | 600 | 600 | 595 | 595 | 3,000 | 595 |
| 2001-05-09 | 625 | 625 | 581 | 581 | 5,000 | 581 |
| 2001-05-08 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-05-07 | 624 | 630 | 624 | 630 | 11,000 | 630 |
| 2001-05-02 | 600 | 600 | 595 | 595 | 2,000 | 595 |
| 2001-05-01 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2001-04-27 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2001-04-26 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 2001-04-25 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-04-24 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 2001-04-23 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2001-04-20 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2001-04-18 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2001-04-17 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2001-04-09 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 2001-04-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-04-05 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-04-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-03-30 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2001-03-29 | 610 | 615 | 610 | 615 | 5,000 | 615 |
| 2001-03-27 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-03-23 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2001-03-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-03-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-03-16 | 615 | 615 | 600 | 600 | 5,000 | 600 |
| 2001-03-15 | 630 | 630 | 620 | 620 | 8,000 | 620 |
| 2001-03-14 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2001-03-13 | 630 | 630 | 630 | 630 | 8,000 | 630 |
| 2001-03-12 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 2001-03-09 | 620 | 630 | 620 | 630 | 11,000 | 630 |
| 2001-03-08 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2001-03-07 | 645 | 645 | 645 | 645 | 7,000 | 645 |
| 2001-03-05 | 620 | 620 | 615 | 615 | 7,000 | 615 |
| 2001-02-28 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-02-27 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2001-02-26 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2001-02-23 | 640 | 640 | 620 | 620 | 5,000 | 620 |
| 2001-02-22 | 625 | 625 | 620 | 620 | 6,000 | 620 |
| 2001-02-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-02-16 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2001-02-15 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2001-02-14 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2001-02-13 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2001-02-09 | 630 | 630 | 620 | 620 | 4,000 | 620 |
| 2001-02-08 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2001-02-07 | 635 | 635 | 635 | 635 | 8,000 | 635 |
| 2001-02-02 | 610 | 618 | 610 | 615 | 6,000 | 615 |
| 2001-01-31 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-01-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-01-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-01-10 | 647 | 647 | 647 | 647 | 3,000 | 647 |
| 2001-01-09 | 630 | 630 | 630 | 630 | 4,000 | 630 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
