6863 (株)ニレコ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-298508508508501,000850
2004-12-248658658508503,000850
2004-12-228508508508502,000850
2004-12-208508508508501,000850
2004-12-178508508508506,000850
2004-12-168608608608601,000860
2004-12-158608608608604,000860
2004-12-148658658558556,000855
2004-12-098508508508502,000850
2004-12-088508508508501,000850
2004-12-078508508508502,000850
2004-12-068508508508502,000850
2004-12-028608608608602,000860
2004-12-018708708708702,000870
2004-11-298508508508503,000850
2004-11-248258258258252,000825
2004-11-188008008008003,000800
2004-11-178408408408401,000840
2004-11-168408408408401,000840
2004-11-158428428308405,000840
2004-11-127958027908025,000802
2004-11-117907907807803,000780
2004-11-107807807807803,000780
2004-11-097907907907901,000790
2004-11-088088088088084,000808
2004-11-057707707707701,000770
2004-11-027407407407401,000740
2004-11-017717717707702,000770
2004-10-297327607327605,000760
2004-10-277077077077071,000707
2004-10-217217217117114,000711
2004-10-157507607507606,000760
2004-10-147057207057202,000720
2004-10-127067067007003,000700
2004-10-077908007507509,000750
2004-10-067707707707702,000770
2004-10-057707707707703,000770
2004-10-017707707707701,000770
2004-09-307607707607709,000770
2004-09-297377607377603,000760
2004-09-277347347347341,000734
2004-09-247117307117305,000730
2004-09-217027027027021,000702
2004-09-177107207107207,000720
2004-09-1671072071071010,000710
2004-09-1570071070071011,000710
2004-09-147107107007007,000700
2004-09-137007107007107,000710
2004-09-1068070068070018,000700
2004-09-086906906906905,000690
2004-09-076986986986983,000698
2004-09-066856906856904,000690
2004-09-036816856816858,000685
2004-09-016806836806835,000683
2004-08-316806806806806,000680
2004-08-266906906906901,000690
2004-08-256906906906902,000690
2004-08-2468068168068011,000680
2004-08-206806806806806,000680
2004-08-196806806806806,000680
2004-08-166806806806801,000680
2004-08-136946946946943,000694
2004-08-116856856716713,000671
2004-08-096946946946944,000694
2004-08-066756756756751,000675
2004-08-046806806736735,000673
2004-08-036906906906901,000690
2004-08-026906906906901,000690
2004-07-236926926926921,000692
2004-07-226736736726722,000672
2004-07-216706706706702,000670
2004-07-157057057057052,000705
2004-07-136756756756751,000675
2004-07-126656656656651,000665
2004-07-096806806736732,000673
2004-07-076886886886888,000688
2004-07-066706706586583,000658
2004-07-026506506506502,000650
2004-06-296706706706702,000670
2004-06-256506506506503,000650
2004-06-246506506506505,000650
2004-06-176216216216211,000621
2004-06-166406406406403,000640
2004-06-156506506506501,000650
2004-06-116406406406402,000640
2004-06-1064064064064013,000640
2004-06-096406406406407,000640
2004-06-076506506506504,000650
2004-06-046216216216211,000621
2004-05-286806806806801,000680
2004-05-216806806806801,000680
2004-05-1968068068068010,000680
2004-05-1766066065066010,000660
2004-05-146806806806802,000680
2004-05-136506506506501,000650
2004-05-116656656406405,000640
2004-05-106606606606604,000660
2004-05-0770971069069025,000690
2004-05-0670073070073022,000730
2004-04-306516906516905,000690
2004-04-286356606356508,000650
2004-04-276356356356351,000635
2004-04-266356356356351,000635
2004-04-236356356356355,000635
2004-04-226356356356355,000635
2004-04-165856205856203,000620
2004-04-156056056056051,000605
2004-04-135805805805801,000580
2004-04-125755755605605,000560
2004-04-095905905905901,000590
2004-04-086116115755756,000575
2004-04-076256256116115,000611
2004-04-066156156156151,000615
2004-04-056196196156153,000615
2004-04-015705955705954,000595
2004-03-315595595595591,000559
2004-03-305505555455544,000554
2004-03-295405405405401,000540
2004-03-255405455405452,000545
2004-03-245405405405402,000540
2004-03-235355405325403,000540
2004-03-225305305305305,000530
2004-03-175405405405401,000540
2004-03-165405405405401,000540
2004-03-155565565565562,000556
2004-03-125305305305305,000530
2004-03-11507530505530100,000530
2004-03-105075075075072,000507
2004-03-095065075065072,000507
2004-03-0851051050450513,000505
2004-03-0552052051051026,000510
2004-03-045215225215223,000522
2004-03-035155205155206,000520
2004-03-025125145125143,000514
2004-03-015105105105103,000510
2004-02-275165165125125,000512
2004-02-265155155155152,000515
2004-02-255205205155154,000515
2004-02-245205205205202,000520
2004-02-235205205205201,000520
2004-02-205355355305303,000530
2004-02-185175175105106,000510
2004-02-135505505305305,000530
2004-02-125305305305301,000530
2004-02-095305305205207,000520
2004-02-065205205205202,000520
2004-02-045155155105107,000510
2004-02-035155155155152,000515
2004-02-025135135105105,000510
2004-01-305055105055109,000510
2004-01-295055055055053,000505
2004-01-285005055005004,000500
2004-01-275005055005058,000505
2004-01-2650050050050010,000500
2004-01-234994994994991,000499
2004-01-214914914914912,000491
2004-01-1648548547547522,000475
2004-01-155005005005002,000500
2004-01-144854854854852,000485
2004-01-085005005005009,000500
2004-01-075145145145148,000514
2004-01-064904904904902,000490
2004-01-054764764764761,000476

分割・併合履歴 : [1990-03-27]1株→1.1株