6863 (株)ニレコ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 1,075 | 1,075 | 1,075 | 1,075 | 100 | 1,075 |
| 2006-12-27 | 1,069 | 1,069 | 1,069 | 1,069 | 500 | 1,069 |
| 2006-12-26 | 1,051 | 1,051 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-12-25 | 1,100 | 1,100 | 1,050 | 1,050 | 1,100 | 1,050 |
| 2006-12-22 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 1,070 |
| 2006-12-21 | 1,050 | 1,061 | 1,050 | 1,061 | 200 | 1,061 |
| 2006-12-20 | 1,055 | 1,055 | 1,055 | 1,055 | 100 | 1,055 |
| 2006-12-18 | 1,080 | 1,080 | 1,075 | 1,075 | 500 | 1,075 |
| 2006-12-15 | 1,070 | 1,075 | 1,070 | 1,075 | 6,100 | 1,075 |
| 2006-12-12 | 1,070 | 1,070 | 1,050 | 1,070 | 1,600 | 1,070 |
| 2006-12-08 | 1,045 | 1,070 | 1,045 | 1,070 | 5,100 | 1,070 |
| 2006-12-07 | 1,070 | 1,070 | 1,040 | 1,070 | 3,500 | 1,070 |
| 2006-12-06 | 1,022 | 1,045 | 1,022 | 1,045 | 300 | 1,045 |
| 2006-12-05 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 1,021 |
| 2006-12-04 | 1,010 | 1,020 | 1,010 | 1,020 | 800 | 1,020 |
| 2006-12-01 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 1,020 |
| 2006-11-30 | 1,002 | 1,040 | 1,002 | 1,040 | 2,700 | 1,040 |
| 2006-11-29 | 1,000 | 1,020 | 1,000 | 1,020 | 1,100 | 1,020 |
| 2006-11-28 | 1,000 | 1,000 | 1,000 | 1,000 | 17,100 | 1,000 |
| 2006-11-27 | 1,000 | 1,000 | 990 | 1,000 | 2,600 | 1,000 |
| 2006-11-24 | 1,019 | 1,019 | 1,019 | 1,019 | 100 | 1,019 |
| 2006-11-20 | 1,060 | 1,060 | 1,050 | 1,050 | 200 | 1,050 |
| 2006-11-17 | 1,060 | 1,060 | 1,060 | 1,060 | 300 | 1,060 |
| 2006-11-16 | 1,060 | 1,060 | 1,060 | 1,060 | 300 | 1,060 |
| 2006-11-15 | 1,070 | 1,070 | 1,060 | 1,060 | 1,400 | 1,060 |
| 2006-11-14 | 1,069 | 1,069 | 1,050 | 1,050 | 200 | 1,050 |
| 2006-11-13 | 1,080 | 1,080 | 1,020 | 1,060 | 400 | 1,060 |
| 2006-11-10 | 1,011 | 1,040 | 1,011 | 1,040 | 700 | 1,040 |
| 2006-11-09 | 1,011 | 1,051 | 1,011 | 1,051 | 800 | 1,051 |
| 2006-11-08 | 1,061 | 1,061 | 1,001 | 1,001 | 300 | 1,001 |
| 2006-11-07 | 1,098 | 1,099 | 1,061 | 1,061 | 2,600 | 1,061 |
| 2006-11-06 | 1,068 | 1,068 | 1,064 | 1,064 | 300 | 1,064 |
| 2006-11-02 | 1,051 | 1,065 | 1,051 | 1,065 | 200 | 1,065 |
| 2006-11-01 | 1,070 | 1,070 | 1,011 | 1,011 | 1,200 | 1,011 |
| 2006-10-31 | 1,050 | 1,050 | 1,020 | 1,020 | 3,200 | 1,020 |
| 2006-10-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-10-25 | 1,050 | 1,050 | 1,021 | 1,021 | 500 | 1,021 |
| 2006-10-24 | 1,030 | 1,030 | 1,030 | 1,030 | 10,300 | 1,030 |
| 2006-10-19 | 1,030 | 1,049 | 1,015 | 1,046 | 3,600 | 1,046 |
| 2006-10-18 | 1,020 | 1,050 | 1,010 | 1,030 | 13,400 | 1,030 |
| 2006-10-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2006-10-11 | 1,080 | 1,080 | 1,050 | 1,050 | 2,500 | 1,050 |
| 2006-10-10 | 1,099 | 1,100 | 1,099 | 1,100 | 2,400 | 1,100 |
| 2006-10-06 | 1,055 | 1,055 | 1,051 | 1,051 | 800 | 1,051 |
| 2006-10-05 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2006-10-04 | 1,050 | 1,050 | 1,050 | 1,050 | 900 | 1,050 |
| 2006-10-02 | 1,050 | 1,050 | 1,050 | 1,050 | 6,500 | 1,050 |
| 2006-09-25 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2006-09-21 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
| 2006-09-20 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
| 2006-09-19 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2006-09-15 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 2006-09-14 | 1,015 | 1,015 | 1,010 | 1,010 | 3,400 | 1,010 |
| 2006-09-08 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2006-09-07 | 1,035 | 1,035 | 1,020 | 1,020 | 5,600 | 1,020 |
| 2006-09-06 | 1,020 | 1,021 | 1,020 | 1,020 | 10,800 | 1,020 |
| 2006-09-05 | 1,019 | 1,020 | 1,019 | 1,020 | 1,000 | 1,020 |
| 2006-09-04 | 1,010 | 1,020 | 1,010 | 1,020 | 5,500 | 1,020 |
| 2006-09-01 | 1,000 | 1,010 | 1,000 | 1,010 | 1,100 | 1,010 |
| 2006-08-31 | 1,010 | 1,020 | 1,000 | 1,020 | 900 | 1,020 |
| 2006-08-28 | 1,028 | 1,028 | 1,024 | 1,024 | 1,400 | 1,024 |
| 2006-08-25 | 1,009 | 1,025 | 1,005 | 1,025 | 1,200 | 1,025 |
| 2006-08-24 | 1,009 | 1,009 | 1,009 | 1,009 | 100 | 1,009 |
| 2006-08-23 | 1,009 | 1,009 | 1,008 | 1,008 | 400 | 1,008 |
| 2006-08-22 | 1,005 | 1,005 | 1,000 | 1,005 | 8,900 | 1,005 |
| 2006-08-21 | 1,010 | 1,010 | 980 | 1,000 | 800 | 1,000 |
| 2006-08-18 | 1,010 | 1,010 | 1,000 | 1,000 | 2,100 | 1,000 |
| 2006-08-17 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2006-08-16 | 1,010 | 1,010 | 991 | 991 | 400 | 991 |
| 2006-08-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,100 | 1,010 |
| 2006-08-14 | 982 | 1,000 | 982 | 1,000 | 1,200 | 1,000 |
| 2006-08-08 | 1,049 | 1,049 | 1,000 | 1,000 | 3,100 | 1,000 |
| 2006-08-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,400 | 1,050 |
| 2006-07-28 | 1,020 | 1,020 | 1,010 | 1,010 | 3,100 | 1,010 |
| 2006-07-26 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2006-07-25 | 1,040 | 1,040 | 1,040 | 1,040 | 1,400 | 1,040 |
| 2006-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2006-07-21 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 1,000 |
| 2006-07-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 2006-07-14 | 1,047 | 1,047 | 1,047 | 1,047 | 1,000 | 1,047 |
| 2006-07-13 | 1,048 | 1,048 | 1,048 | 1,048 | 200 | 1,048 |
| 2006-07-12 | 1,030 | 1,030 | 1,030 | 1,030 | 3,200 | 1,030 |
| 2006-07-10 | 1,031 | 1,049 | 1,031 | 1,049 | 200 | 1,049 |
| 2006-07-07 | 1,030 | 1,030 | 1,030 | 1,030 | 3,900 | 1,030 |
| 2006-07-06 | 1,040 | 1,050 | 1,040 | 1,050 | 1,100 | 1,050 |
| 2006-07-05 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2006-07-04 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2006-06-30 | 1,049 | 1,050 | 1,049 | 1,050 | 3,900 | 1,050 |
| 2006-06-28 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2006-06-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 2006-06-23 | 1,040 | 1,040 | 1,040 | 1,040 | 900 | 1,040 |
| 2006-06-15 | 1,100 | 1,100 | 1,050 | 1,050 | 3,200 | 1,050 |
| 2006-06-12 | 950 | 1,050 | 950 | 1,050 | 3,700 | 1,050 |
| 2006-06-09 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2006-06-08 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2006-06-07 | 1,089 | 1,089 | 1,089 | 1,089 | 2,900 | 1,089 |
| 2006-06-06 | 1,060 | 1,060 | 1,040 | 1,060 | 1,900 | 1,060 |
| 2006-06-01 | 1,070 | 1,100 | 1,070 | 1,100 | 1,600 | 1,100 |
| 2006-05-31 | 1,100 | 1,110 | 1,100 | 1,110 | 48,000 | 1,110 |
| 2006-05-29 | 1,090 | 1,100 | 1,060 | 1,100 | 15,000 | 1,100 |
| 2006-05-26 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2006-05-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2006-05-24 | 1,030 | 1,030 | 1,030 | 1,030 | 50,000 | 1,030 |
| 2006-05-23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 2006-05-22 | 1,050 | 1,050 | 1,050 | 1,050 | 52,000 | 1,050 |
| 2006-05-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-05-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-05-15 | 1,070 | 1,090 | 1,053 | 1,054 | 4,000 | 1,054 |
| 2006-05-12 | 1,100 | 1,100 | 1,062 | 1,062 | 5,000 | 1,062 |
| 2006-05-11 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 | 1,103 |
| 2006-05-08 | 1,103 | 1,103 | 1,103 | 1,103 | 3,000 | 1,103 |
| 2006-05-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2006-04-25 | 1,100 | 1,131 | 1,091 | 1,131 | 8,000 | 1,131 |
| 2006-04-20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 2006-04-19 | 1,103 | 1,103 | 1,103 | 1,103 | 4,000 | 1,103 |
| 2006-04-14 | 1,143 | 1,143 | 1,143 | 1,143 | 2,000 | 1,143 |
| 2006-04-13 | 1,105 | 1,145 | 1,103 | 1,103 | 4,000 | 1,103 |
| 2006-04-12 | 1,103 | 1,103 | 1,103 | 1,103 | 1,000 | 1,103 |
| 2006-04-11 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2006-04-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2006-04-07 | 1,155 | 1,155 | 1,141 | 1,141 | 4,000 | 1,141 |
| 2006-04-05 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 | 1,100 |
| 2006-04-03 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-03-31 | 1,050 | 1,051 | 1,050 | 1,051 | 3,000 | 1,051 |
| 2006-03-29 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 2006-03-28 | 1,031 | 1,031 | 1,010 | 1,031 | 40,000 | 1,031 |
| 2006-03-24 | 1,050 | 1,060 | 1,010 | 1,050 | 41,000 | 1,050 |
| 2006-03-23 | 1,050 | 1,050 | 1,030 | 1,050 | 31,000 | 1,050 |
| 2006-03-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2006-03-20 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2006-03-16 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2006-03-15 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-03-14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-03-10 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 2006-03-08 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2006-03-07 | 1,062 | 1,062 | 1,062 | 1,062 | 2,000 | 1,062 |
| 2006-03-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-03-03 | 1,050 | 1,051 | 1,050 | 1,051 | 3,000 | 1,051 |
| 2006-03-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-02-28 | 1,050 | 1,050 | 1,030 | 1,030 | 31,000 | 1,030 |
| 2006-02-27 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2006-02-24 | 1,000 | 1,050 | 1,000 | 1,050 | 25,000 | 1,050 |
| 2006-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-02-17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-02-16 | 1,050 | 1,050 | 1,045 | 1,050 | 8,000 | 1,050 |
| 2006-02-15 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 | 1,050 |
| 2006-02-14 | 1,030 | 1,030 | 1,000 | 1,030 | 7,000 | 1,030 |
| 2006-02-13 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 1,050 |
| 2006-02-10 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2006-02-07 | 1,028 | 1,030 | 1,028 | 1,030 | 4,000 | 1,030 |
| 2006-02-03 | 1,030 | 1,030 | 1,010 | 1,010 | 11,000 | 1,010 |
| 2006-02-02 | 1,045 | 1,045 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2006-02-01 | 1,051 | 1,051 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-01-31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-01-30 | 1,049 | 1,050 | 1,049 | 1,050 | 2,000 | 1,050 |
| 2006-01-27 | 1,050 | 1,050 | 1,030 | 1,030 | 11,000 | 1,030 |
| 2006-01-26 | 1,035 | 1,035 | 1,035 | 1,035 | 3,000 | 1,035 |
| 2006-01-24 | 1,045 | 1,045 | 1,045 | 1,045 | 1,000 | 1,045 |
| 2006-01-23 | 1,020 | 1,045 | 1,010 | 1,045 | 4,000 | 1,045 |
| 2006-01-20 | 1,029 | 1,029 | 1,010 | 1,020 | 5,000 | 1,020 |
| 2006-01-19 | 1,010 | 1,023 | 1,010 | 1,010 | 39,000 | 1,010 |
| 2006-01-18 | 1,050 | 1,050 | 1,020 | 1,040 | 27,000 | 1,040 |
| 2006-01-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2006-01-13 | 1,040 | 1,050 | 1,031 | 1,050 | 13,000 | 1,050 |
| 2006-01-12 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2006-01-10 | 1,041 | 1,049 | 1,040 | 1,049 | 8,000 | 1,049 |
| 2006-01-05 | 1,010 | 1,030 | 1,010 | 1,030 | 28,000 | 1,030 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
