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 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2004-12-24 | 865 | 865 | 850 | 850 | 3,000 | 850 |
| 2004-12-22 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2004-12-20 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2004-12-17 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2004-12-16 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2004-12-15 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 2004-12-14 | 865 | 865 | 855 | 855 | 6,000 | 855 |
| 2004-12-09 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2004-12-08 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2004-12-07 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2004-12-06 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2004-12-02 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2004-12-01 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2004-11-29 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2004-11-24 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 2004-11-18 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2004-11-17 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2004-11-16 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2004-11-15 | 842 | 842 | 830 | 840 | 5,000 | 840 |
| 2004-11-12 | 795 | 802 | 790 | 802 | 5,000 | 802 |
| 2004-11-11 | 790 | 790 | 780 | 780 | 3,000 | 780 |
| 2004-11-10 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2004-11-09 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2004-11-08 | 808 | 808 | 808 | 808 | 4,000 | 808 |
| 2004-11-05 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2004-11-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2004-11-01 | 771 | 771 | 770 | 770 | 2,000 | 770 |
| 2004-10-29 | 732 | 760 | 732 | 760 | 5,000 | 760 |
| 2004-10-27 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2004-10-21 | 721 | 721 | 711 | 711 | 4,000 | 711 |
| 2004-10-15 | 750 | 760 | 750 | 760 | 6,000 | 760 |
| 2004-10-14 | 705 | 720 | 705 | 720 | 2,000 | 720 |
| 2004-10-12 | 706 | 706 | 700 | 700 | 3,000 | 700 |
| 2004-10-07 | 790 | 800 | 750 | 750 | 9,000 | 750 |
| 2004-10-06 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2004-10-05 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2004-10-01 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2004-09-30 | 760 | 770 | 760 | 770 | 9,000 | 770 |
| 2004-09-29 | 737 | 760 | 737 | 760 | 3,000 | 760 |
| 2004-09-27 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 2004-09-24 | 711 | 730 | 711 | 730 | 5,000 | 730 |
| 2004-09-21 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2004-09-17 | 710 | 720 | 710 | 720 | 7,000 | 720 |
| 2004-09-16 | 710 | 720 | 710 | 710 | 10,000 | 710 |
| 2004-09-15 | 700 | 710 | 700 | 710 | 11,000 | 710 |
| 2004-09-14 | 710 | 710 | 700 | 700 | 7,000 | 700 |
| 2004-09-13 | 700 | 710 | 700 | 710 | 7,000 | 710 |
| 2004-09-10 | 680 | 700 | 680 | 700 | 18,000 | 700 |
| 2004-09-08 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2004-09-07 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 2004-09-06 | 685 | 690 | 685 | 690 | 4,000 | 690 |
| 2004-09-03 | 681 | 685 | 681 | 685 | 8,000 | 685 |
| 2004-09-01 | 680 | 683 | 680 | 683 | 5,000 | 683 |
| 2004-08-31 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2004-08-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-08-25 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2004-08-24 | 680 | 681 | 680 | 680 | 11,000 | 680 |
| 2004-08-20 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2004-08-19 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2004-08-16 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-08-13 | 694 | 694 | 694 | 694 | 3,000 | 694 |
| 2004-08-11 | 685 | 685 | 671 | 671 | 3,000 | 671 |
| 2004-08-09 | 694 | 694 | 694 | 694 | 4,000 | 694 |
| 2004-08-06 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2004-08-04 | 680 | 680 | 673 | 673 | 5,000 | 673 |
| 2004-08-03 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-08-02 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2004-07-23 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2004-07-22 | 673 | 673 | 672 | 672 | 2,000 | 672 |
| 2004-07-21 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2004-07-15 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2004-07-13 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2004-07-12 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2004-07-09 | 680 | 680 | 673 | 673 | 2,000 | 673 |
| 2004-07-07 | 688 | 688 | 688 | 688 | 8,000 | 688 |
| 2004-07-06 | 670 | 670 | 658 | 658 | 3,000 | 658 |
| 2004-07-02 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2004-06-29 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2004-06-25 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2004-06-24 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2004-06-17 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2004-06-16 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2004-06-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-06-11 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2004-06-10 | 640 | 640 | 640 | 640 | 13,000 | 640 |
| 2004-06-09 | 640 | 640 | 640 | 640 | 7,000 | 640 |
| 2004-06-07 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 2004-06-04 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2004-05-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-05-21 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2004-05-19 | 680 | 680 | 680 | 680 | 10,000 | 680 |
| 2004-05-17 | 660 | 660 | 650 | 660 | 10,000 | 660 |
| 2004-05-14 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2004-05-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-05-11 | 665 | 665 | 640 | 640 | 5,000 | 640 |
| 2004-05-10 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2004-05-07 | 709 | 710 | 690 | 690 | 25,000 | 690 |
| 2004-05-06 | 700 | 730 | 700 | 730 | 22,000 | 730 |
| 2004-04-30 | 651 | 690 | 651 | 690 | 5,000 | 690 |
| 2004-04-28 | 635 | 660 | 635 | 650 | 8,000 | 650 |
| 2004-04-27 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2004-04-26 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2004-04-23 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 2004-04-22 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 2004-04-16 | 585 | 620 | 585 | 620 | 3,000 | 620 |
| 2004-04-15 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2004-04-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2004-04-12 | 575 | 575 | 560 | 560 | 5,000 | 560 |
| 2004-04-09 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-04-08 | 611 | 611 | 575 | 575 | 6,000 | 575 |
| 2004-04-07 | 625 | 625 | 611 | 611 | 5,000 | 611 |
| 2004-04-06 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2004-04-05 | 619 | 619 | 615 | 615 | 3,000 | 615 |
| 2004-04-01 | 570 | 595 | 570 | 595 | 4,000 | 595 |
| 2004-03-31 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2004-03-30 | 550 | 555 | 545 | 554 | 4,000 | 554 |
| 2004-03-29 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-03-25 | 540 | 545 | 540 | 545 | 2,000 | 545 |
| 2004-03-24 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2004-03-23 | 535 | 540 | 532 | 540 | 3,000 | 540 |
| 2004-03-22 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2004-03-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-03-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-03-15 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 2004-03-12 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2004-03-11 | 507 | 530 | 505 | 530 | 100,000 | 530 |
| 2004-03-10 | 507 | 507 | 507 | 507 | 2,000 | 507 |
| 2004-03-09 | 506 | 507 | 506 | 507 | 2,000 | 507 |
| 2004-03-08 | 510 | 510 | 504 | 505 | 13,000 | 505 |
| 2004-03-05 | 520 | 520 | 510 | 510 | 26,000 | 510 |
| 2004-03-04 | 521 | 522 | 521 | 522 | 3,000 | 522 |
| 2004-03-03 | 515 | 520 | 515 | 520 | 6,000 | 520 |
| 2004-03-02 | 512 | 514 | 512 | 514 | 3,000 | 514 |
| 2004-03-01 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2004-02-27 | 516 | 516 | 512 | 512 | 5,000 | 512 |
| 2004-02-26 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2004-02-25 | 520 | 520 | 515 | 515 | 4,000 | 515 |
| 2004-02-24 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-02-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-02-20 | 535 | 535 | 530 | 530 | 3,000 | 530 |
| 2004-02-18 | 517 | 517 | 510 | 510 | 6,000 | 510 |
| 2004-02-13 | 550 | 550 | 530 | 530 | 5,000 | 530 |
| 2004-02-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-02-09 | 530 | 530 | 520 | 520 | 7,000 | 520 |
| 2004-02-06 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-02-04 | 515 | 515 | 510 | 510 | 7,000 | 510 |
| 2004-02-03 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2004-02-02 | 513 | 513 | 510 | 510 | 5,000 | 510 |
| 2004-01-30 | 505 | 510 | 505 | 510 | 9,000 | 510 |
| 2004-01-29 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2004-01-28 | 500 | 505 | 500 | 500 | 4,000 | 500 |
| 2004-01-27 | 500 | 505 | 500 | 505 | 8,000 | 505 |
| 2004-01-26 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 2004-01-23 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2004-01-21 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2004-01-16 | 485 | 485 | 475 | 475 | 22,000 | 475 |
| 2004-01-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-01-14 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2004-01-08 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 2004-01-07 | 514 | 514 | 514 | 514 | 8,000 | 514 |
| 2004-01-06 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2004-01-05 | 476 | 476 | 476 | 476 | 1,000 | 476 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
