6863 (株)ニレコ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 1,015 | 1,015 | 1,010 | 1,010 | 11,000 | 1,010 |
| 2005-12-28 | 1,028 | 1,028 | 1,028 | 1,028 | 1,000 | 1,028 |
| 2005-12-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2005-12-26 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 1,010 |
| 2005-12-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-12-21 | 1,002 | 1,002 | 1,000 | 1,000 | 14,000 | 1,000 |
| 2005-12-20 | 1,009 | 1,010 | 1,009 | 1,010 | 3,000 | 1,010 |
| 2005-12-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2005-12-15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2005-12-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-12-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2005-12-12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2005-12-08 | 1,005 | 1,020 | 1,005 | 1,020 | 22,000 | 1,020 |
| 2005-12-07 | 995 | 996 | 990 | 990 | 33,000 | 990 |
| 2005-12-06 | 990 | 995 | 988 | 995 | 16,000 | 995 |
| 2005-12-05 | 996 | 996 | 990 | 990 | 5,000 | 990 |
| 2005-12-02 | 981 | 983 | 981 | 983 | 4,000 | 983 |
| 2005-11-30 | 1,001 | 1,001 | 1,000 | 1,001 | 4,000 | 1,001 |
| 2005-11-29 | 1,000 | 1,000 | 990 | 990 | 4,000 | 990 |
| 2005-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-11-25 | 990 | 1,001 | 990 | 1,000 | 9,000 | 1,000 |
| 2005-11-24 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 2005-11-22 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-11-21 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-11-18 | 1,000 | 1,000 | 980 | 980 | 4,000 | 980 |
| 2005-11-17 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2005-11-16 | 1,018 | 1,020 | 1,018 | 1,020 | 2,000 | 1,020 |
| 2005-11-15 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2005-11-14 | 1,010 | 1,010 | 1,010 | 1,010 | 14,000 | 1,010 |
| 2005-11-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2005-11-10 | 1,004 | 1,010 | 1,004 | 1,010 | 4,000 | 1,010 |
| 2005-11-08 | 1,010 | 1,050 | 1,010 | 1,050 | 6,000 | 1,050 |
| 2005-11-07 | 1,027 | 1,027 | 1,026 | 1,026 | 4,000 | 1,026 |
| 2005-11-04 | 988 | 1,001 | 988 | 1,001 | 20,000 | 1,001 |
| 2005-11-02 | 988 | 988 | 988 | 988 | 1,000 | 988 |
| 2005-11-01 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 2005-10-31 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-10-28 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 2005-10-26 | 980 | 980 | 961 | 971 | 3,000 | 971 |
| 2005-10-25 | 990 | 990 | 950 | 950 | 5,000 | 950 |
| 2005-10-21 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-10-20 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-10-19 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2005-10-17 | 1,000 | 1,000 | 990 | 990 | 5,000 | 990 |
| 2005-10-14 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 | 1,010 |
| 2005-10-13 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 2005-10-12 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2005-10-07 | 980 | 980 | 970 | 970 | 6,000 | 970 |
| 2005-10-06 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-10-05 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-10-04 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-09-30 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 2005-09-29 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2005-09-26 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2005-09-22 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2005-09-21 | 960 | 970 | 960 | 970 | 12,000 | 970 |
| 2005-09-20 | 950 | 970 | 950 | 970 | 10,000 | 970 |
| 2005-09-16 | 931 | 950 | 930 | 950 | 11,000 | 950 |
| 2005-09-15 | 920 | 930 | 920 | 930 | 6,000 | 930 |
| 2005-09-14 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2005-09-13 | 910 | 910 | 902 | 902 | 8,000 | 902 |
| 2005-09-12 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2005-09-07 | 917 | 920 | 917 | 917 | 11,000 | 917 |
| 2005-09-05 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-09-02 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 2005-08-31 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-08-30 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2005-08-29 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2005-08-25 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 2005-08-24 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2005-08-23 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2005-08-22 | 921 | 923 | 921 | 923 | 5,000 | 923 |
| 2005-08-16 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 2005-08-15 | 924 | 924 | 924 | 924 | 3,000 | 924 |
| 2005-08-12 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2005-08-10 | 895 | 900 | 895 | 900 | 3,000 | 900 |
| 2005-08-09 | 895 | 895 | 895 | 895 | 2,000 | 895 |
| 2005-08-08 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 2005-08-05 | 902 | 902 | 901 | 901 | 2,000 | 901 |
| 2005-08-04 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2005-08-03 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 2005-08-02 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2005-08-01 | 920 | 920 | 916 | 916 | 3,000 | 916 |
| 2005-07-29 | 950 | 951 | 950 | 950 | 3,000 | 950 |
| 2005-07-28 | 979 | 979 | 952 | 952 | 3,000 | 952 |
| 2005-07-27 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2005-07-25 | 990 | 990 | 960 | 989 | 4,000 | 989 |
| 2005-07-21 | 990 | 990 | 990 | 990 | 10,000 | 990 |
| 2005-07-20 | 990 | 990 | 975 | 975 | 2,000 | 975 |
| 2005-07-19 | 990 | 990 | 960 | 960 | 12,000 | 960 |
| 2005-07-15 | 989 | 990 | 989 | 990 | 8,000 | 990 |
| 2005-07-14 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 2005-07-13 | 980 | 990 | 980 | 980 | 7,000 | 980 |
| 2005-07-11 | 980 | 990 | 980 | 990 | 4,000 | 990 |
| 2005-07-07 | 990 | 990 | 960 | 965 | 9,000 | 965 |
| 2005-07-06 | 980 | 980 | 970 | 975 | 7,000 | 975 |
| 2005-07-05 | 1,000 | 1,000 | 990 | 990 | 14,000 | 990 |
| 2005-07-04 | 970 | 1,020 | 970 | 1,010 | 27,000 | 1,010 |
| 2005-07-01 | 1,000 | 1,010 | 913 | 950 | 37,000 | 950 |
| 2005-06-30 | 849 | 910 | 849 | 910 | 15,000 | 910 |
| 2005-06-29 | 840 | 840 | 810 | 810 | 2,000 | 810 |
| 2005-06-16 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2005-06-15 | 845 | 845 | 845 | 845 | 3,000 | 845 |
| 2005-06-13 | 830 | 830 | 830 | 830 | 10,000 | 830 |
| 2005-06-09 | 823 | 823 | 823 | 823 | 2,000 | 823 |
| 2005-06-07 | 823 | 823 | 822 | 822 | 5,000 | 822 |
| 2005-06-03 | 802 | 802 | 800 | 800 | 4,000 | 800 |
| 2005-06-02 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 2005-05-27 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-05-26 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2005-05-25 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-05-20 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 2005-05-19 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 2005-05-16 | 822 | 822 | 802 | 802 | 2,000 | 802 |
| 2005-05-13 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2005-05-12 | 833 | 835 | 833 | 835 | 2,000 | 835 |
| 2005-05-11 | 839 | 839 | 835 | 835 | 3,000 | 835 |
| 2005-05-09 | 829 | 839 | 829 | 839 | 4,000 | 839 |
| 2005-05-06 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2005-04-27 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2005-04-26 | 810 | 810 | 800 | 800 | 3,000 | 800 |
| 2005-04-22 | 809 | 809 | 780 | 800 | 4,000 | 800 |
| 2005-04-21 | 776 | 790 | 776 | 780 | 3,000 | 780 |
| 2005-04-20 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2005-04-19 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2005-04-18 | 810 | 810 | 740 | 750 | 9,000 | 750 |
| 2005-04-15 | 825 | 825 | 821 | 821 | 6,000 | 821 |
| 2005-04-14 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2005-04-13 | 822 | 839 | 822 | 839 | 6,000 | 839 |
| 2005-04-12 | 811 | 821 | 811 | 821 | 4,000 | 821 |
| 2005-04-11 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2005-04-08 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-04-07 | 821 | 821 | 820 | 820 | 8,000 | 820 |
| 2005-04-06 | 847 | 848 | 821 | 821 | 8,000 | 821 |
| 2005-04-05 | 840 | 855 | 831 | 848 | 6,000 | 848 |
| 2005-04-04 | 825 | 825 | 807 | 825 | 7,000 | 825 |
| 2005-04-01 | 831 | 831 | 785 | 785 | 11,000 | 785 |
| 2005-03-31 | 850 | 850 | 830 | 830 | 2,000 | 830 |
| 2005-03-30 | 900 | 900 | 890 | 890 | 4,000 | 890 |
| 2005-03-29 | 901 | 901 | 900 | 900 | 4,000 | 900 |
| 2005-03-28 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2005-03-25 | 903 | 935 | 903 | 935 | 19,000 | 935 |
| 2005-03-24 | 889 | 899 | 889 | 896 | 6,000 | 896 |
| 2005-03-23 | 899 | 899 | 862 | 880 | 21,000 | 880 |
| 2005-03-22 | 990 | 1,019 | 911 | 911 | 23,000 | 911 |
| 2005-03-18 | 1,024 | 1,025 | 976 | 976 | 46,000 | 976 |
| 2005-03-17 | 1,103 | 1,200 | 1,100 | 1,124 | 122,000 | 1,124 |
| 2005-03-16 | 1,043 | 1,043 | 1,043 | 1,043 | 3,000 | 1,043 |
| 2005-03-15 | 943 | 943 | 943 | 943 | 14,000 | 943 |
| 2005-03-14 | 843 | 843 | 843 | 843 | 1,000 | 843 |
| 2005-03-11 | 825 | 835 | 825 | 835 | 2,000 | 835 |
| 2005-03-09 | 830 | 830 | 825 | 826 | 22,000 | 826 |
| 2005-03-07 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 2005-03-03 | 825 | 849 | 825 | 840 | 4,000 | 840 |
| 2005-03-02 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2005-03-01 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 2005-02-25 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 2005-02-24 | 825 | 825 | 805 | 825 | 8,000 | 825 |
| 2005-02-22 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2005-02-16 | 900 | 900 | 837 | 837 | 14,000 | 837 |
| 2005-02-15 | 865 | 910 | 865 | 900 | 21,000 | 900 |
| 2005-02-14 | 828 | 875 | 828 | 875 | 22,000 | 875 |
| 2005-02-10 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2005-02-08 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2005-02-07 | 865 | 865 | 825 | 825 | 6,000 | 825 |
| 2005-02-03 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 2005-02-01 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2005-01-25 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2005-01-21 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2005-01-14 | 865 | 865 | 865 | 865 | 3,000 | 865 |
| 2005-01-11 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2005-01-07 | 865 | 875 | 865 | 875 | 8,000 | 875 |
| 2005-01-06 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-01-05 | 850 | 850 | 850 | 850 | 1,000 | 850 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
