6863 (株)ニレコ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 498 | 498 | 475 | 475 | 7,000 | 475 |
| 2003-12-22 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2003-12-15 | 498 | 498 | 495 | 495 | 3,000 | 495 |
| 2003-12-12 | 475 | 475 | 475 | 475 | 9,000 | 475 |
| 2003-12-10 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2003-12-08 | 498 | 498 | 498 | 498 | 5,000 | 498 |
| 2003-12-05 | 487 | 488 | 487 | 488 | 3,000 | 488 |
| 2003-12-02 | 476 | 480 | 475 | 476 | 6,000 | 476 |
| 2003-12-01 | 475 | 477 | 475 | 475 | 6,000 | 475 |
| 2003-11-25 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-11-21 | 475 | 475 | 470 | 474 | 5,000 | 474 |
| 2003-11-20 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2003-11-19 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2003-11-18 | 475 | 475 | 470 | 470 | 5,000 | 470 |
| 2003-11-17 | 475 | 475 | 474 | 475 | 9,000 | 475 |
| 2003-11-14 | 489 | 489 | 475 | 475 | 6,000 | 475 |
| 2003-11-13 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2003-11-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-11-11 | 475 | 475 | 460 | 460 | 8,000 | 460 |
| 2003-11-10 | 475 | 475 | 470 | 470 | 3,000 | 470 |
| 2003-11-07 | 485 | 498 | 485 | 498 | 6,000 | 498 |
| 2003-11-06 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 2003-11-05 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2003-11-04 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 2003-10-31 | 476 | 476 | 475 | 475 | 12,000 | 475 |
| 2003-10-30 | 475 | 487 | 475 | 476 | 16,000 | 476 |
| 2003-10-24 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-10-23 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2003-10-22 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2003-10-21 | 484 | 484 | 432 | 442 | 14,000 | 442 |
| 2003-10-20 | 460 | 489 | 460 | 489 | 5,000 | 489 |
| 2003-10-17 | 430 | 431 | 430 | 430 | 9,000 | 430 |
| 2003-10-16 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 2003-10-15 | 430 | 430 | 426 | 426 | 5,000 | 426 |
| 2003-10-14 | 430 | 431 | 428 | 428 | 8,000 | 428 |
| 2003-10-10 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-10-09 | 430 | 431 | 430 | 431 | 5,000 | 431 |
| 2003-10-08 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-10-07 | 440 | 440 | 430 | 430 | 11,000 | 430 |
| 2003-10-06 | 445 | 445 | 440 | 440 | 7,000 | 440 |
| 2003-10-03 | 450 | 450 | 449 | 449 | 5,000 | 449 |
| 2003-10-02 | 435 | 450 | 435 | 450 | 27,000 | 450 |
| 2003-10-01 | 424 | 424 | 421 | 421 | 2,000 | 421 |
| 2003-09-30 | 427 | 427 | 426 | 426 | 2,000 | 426 |
| 2003-09-29 | 422 | 430 | 422 | 426 | 8,000 | 426 |
| 2003-09-26 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 2003-09-25 | 420 | 422 | 420 | 421 | 6,000 | 421 |
| 2003-09-24 | 421 | 422 | 421 | 422 | 2,000 | 422 |
| 2003-09-22 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-09-19 | 430 | 430 | 430 | 430 | 11,000 | 430 |
| 2003-09-18 | 432 | 434 | 432 | 432 | 12,000 | 432 |
| 2003-09-16 | 431 | 436 | 431 | 436 | 4,000 | 436 |
| 2003-09-12 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2003-09-11 | 420 | 420 | 420 | 420 | 12,000 | 420 |
| 2003-09-10 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2003-09-09 | 420 | 430 | 420 | 428 | 7,000 | 428 |
| 2003-09-08 | 420 | 421 | 420 | 420 | 37,000 | 420 |
| 2003-09-03 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2003-09-02 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2003-09-01 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2003-08-29 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2003-08-27 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-08-26 | 392 | 392 | 390 | 390 | 12,000 | 390 |
| 2003-08-25 | 390 | 390 | 390 | 390 | 8,000 | 390 |
| 2003-08-22 | 390 | 390 | 390 | 390 | 21,000 | 390 |
| 2003-08-21 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-08-20 | 380 | 390 | 380 | 390 | 13,000 | 390 |
| 2003-08-19 | 371 | 381 | 371 | 381 | 10,000 | 381 |
| 2003-08-18 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2003-08-15 | 375 | 375 | 370 | 370 | 7,000 | 370 |
| 2003-08-14 | 375 | 375 | 375 | 375 | 16,000 | 375 |
| 2003-08-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-08-11 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2003-08-08 | 380 | 380 | 375 | 375 | 2,000 | 375 |
| 2003-08-07 | 385 | 385 | 380 | 380 | 9,000 | 380 |
| 2003-08-06 | 384 | 384 | 380 | 380 | 12,000 | 380 |
| 2003-08-05 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-08-04 | 385 | 400 | 385 | 400 | 13,000 | 400 |
| 2003-08-01 | 380 | 385 | 380 | 385 | 13,000 | 385 |
| 2003-07-30 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2003-07-29 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2003-07-28 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-07-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-07-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-07-18 | 391 | 399 | 391 | 399 | 7,000 | 399 |
| 2003-07-16 | 400 | 400 | 385 | 385 | 3,000 | 385 |
| 2003-07-15 | 400 | 400 | 399 | 400 | 4,000 | 400 |
| 2003-07-11 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-07-10 | 400 | 400 | 400 | 400 | 19,000 | 400 |
| 2003-07-09 | 410 | 410 | 400 | 400 | 24,000 | 400 |
| 2003-07-08 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-07-07 | 435 | 435 | 410 | 410 | 24,000 | 410 |
| 2003-07-04 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-07-03 | 408 | 410 | 408 | 410 | 13,000 | 410 |
| 2003-07-02 | 408 | 409 | 408 | 409 | 6,000 | 409 |
| 2003-07-01 | 401 | 405 | 400 | 405 | 5,000 | 405 |
| 2003-06-30 | 400 | 400 | 380 | 400 | 16,000 | 400 |
| 2003-06-27 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2003-06-25 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-06-24 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-06-23 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-06-20 | 415 | 415 | 400 | 410 | 10,000 | 410 |
| 2003-06-19 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 2003-06-18 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2003-06-13 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2003-06-09 | 458 | 460 | 458 | 458 | 15,000 | 458 |
| 2003-06-06 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 2003-06-05 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2003-06-04 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-06-03 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2003-06-02 | 451 | 452 | 451 | 452 | 2,000 | 452 |
| 2003-05-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-05-29 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 2003-05-23 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-05-22 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-05-15 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 2003-05-13 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-05-08 | 498 | 498 | 498 | 498 | 4,000 | 498 |
| 2003-05-07 | 479 | 480 | 479 | 480 | 3,000 | 480 |
| 2003-05-06 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2003-04-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-04-14 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 2003-04-11 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2003-04-07 | 441 | 441 | 441 | 441 | 4,000 | 441 |
| 2003-04-03 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-03-28 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2003-03-27 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-03-25 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2003-03-14 | 424 | 424 | 420 | 420 | 7,000 | 420 |
| 2003-03-12 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2003-03-10 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 2003-03-07 | 419 | 419 | 419 | 419 | 11,000 | 419 |
| 2003-03-06 | 414 | 414 | 413 | 414 | 7,000 | 414 |
| 2003-03-05 | 420 | 420 | 415 | 415 | 10,000 | 415 |
| 2003-02-25 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-02-14 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2003-02-12 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2003-02-07 | 475 | 475 | 475 | 475 | 7,000 | 475 |
| 2003-02-06 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2003-02-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-01-16 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2003-01-15 | 488 | 488 | 488 | 488 | 3,000 | 488 |
| 2003-01-09 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-01-07 | 456 | 456 | 456 | 456 | 8,000 | 456 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
