6863 (株)ニレコ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 980 | 990 | 980 | 990 | 2,300 | 990 |
| 2007-12-27 | 990 | 990 | 989 | 989 | 2,100 | 989 |
| 2007-12-26 | 1,020 | 1,020 | 990 | 990 | 2,500 | 990 |
| 2007-12-25 | 1,039 | 1,039 | 1,030 | 1,030 | 4,000 | 1,030 |
| 2007-12-21 | 951 | 990 | 951 | 990 | 4,000 | 990 |
| 2007-12-20 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 2007-12-14 | 1,010 | 1,010 | 985 | 985 | 1,300 | 985 |
| 2007-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2007-12-12 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2007-12-10 | 1,025 | 1,025 | 1,025 | 1,025 | 200 | 1,025 |
| 2007-12-07 | 1,050 | 1,050 | 1,025 | 1,025 | 2,500 | 1,025 |
| 2007-12-06 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2007-12-05 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2007-12-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2007-11-30 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
| 2007-11-29 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2007-11-27 | 1,050 | 1,070 | 1,050 | 1,070 | 1,100 | 1,070 |
| 2007-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 800 | 1,100 |
| 2007-11-15 | 1,098 | 1,098 | 1,098 | 1,098 | 1,200 | 1,098 |
| 2007-11-13 | 1,050 | 1,050 | 1,030 | 1,050 | 1,100 | 1,050 |
| 2007-11-08 | 1,092 | 1,092 | 1,092 | 1,092 | 100 | 1,092 |
| 2007-11-07 | 1,140 | 1,140 | 1,125 | 1,125 | 2,400 | 1,125 |
| 2007-11-06 | 1,130 | 1,130 | 1,123 | 1,123 | 700 | 1,123 |
| 2007-11-05 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,130 |
| 2007-10-29 | 1,070 | 1,115 | 1,070 | 1,115 | 500 | 1,115 |
| 2007-10-26 | 1,112 | 1,112 | 1,112 | 1,112 | 200 | 1,112 |
| 2007-10-25 | 1,179 | 1,179 | 1,179 | 1,179 | 800 | 1,179 |
| 2007-10-23 | 1,141 | 1,141 | 1,141 | 1,141 | 200 | 1,141 |
| 2007-10-15 | 1,189 | 1,189 | 1,189 | 1,189 | 900 | 1,189 |
| 2007-10-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,100 | 1,200 |
| 2007-10-05 | 1,150 | 1,170 | 1,150 | 1,170 | 500 | 1,170 |
| 2007-10-02 | 1,110 | 1,120 | 1,110 | 1,120 | 1,700 | 1,120 |
| 2007-09-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2007-09-25 | 1,150 | 1,150 | 1,150 | 1,150 | 800 | 1,150 |
| 2007-09-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2007-09-14 | 1,141 | 1,141 | 1,130 | 1,130 | 2,100 | 1,130 |
| 2007-09-13 | 1,121 | 1,121 | 1,120 | 1,121 | 700 | 1,121 |
| 2007-09-12 | 1,150 | 1,151 | 1,150 | 1,151 | 900 | 1,151 |
| 2007-09-11 | 1,151 | 1,151 | 1,151 | 1,151 | 200 | 1,151 |
| 2007-09-10 | 1,150 | 1,150 | 1,138 | 1,150 | 1,300 | 1,150 |
| 2007-09-07 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2007-09-06 | 1,155 | 1,155 | 1,155 | 1,155 | 200 | 1,155 |
| 2007-09-04 | 1,130 | 1,130 | 1,130 | 1,130 | 400 | 1,130 |
| 2007-08-24 | 1,183 | 1,183 | 1,183 | 1,183 | 700 | 1,183 |
| 2007-08-21 | 1,127 | 1,127 | 1,127 | 1,127 | 200 | 1,127 |
| 2007-08-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2007-08-16 | 1,128 | 1,129 | 1,128 | 1,129 | 200 | 1,129 |
| 2007-08-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2007-08-07 | 1,210 | 1,210 | 1,170 | 1,170 | 2,100 | 1,170 |
| 2007-08-06 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2007-08-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 1,200 |
| 2007-07-31 | 1,228 | 1,228 | 1,228 | 1,228 | 100 | 1,228 |
| 2007-07-25 | 1,228 | 1,228 | 1,228 | 1,228 | 1,500 | 1,228 |
| 2007-07-24 | 1,171 | 1,171 | 1,170 | 1,170 | 2,100 | 1,170 |
| 2007-07-20 | 1,200 | 1,200 | 1,171 | 1,171 | 600 | 1,171 |
| 2007-07-19 | 1,200 | 1,250 | 1,200 | 1,250 | 200 | 1,250 |
| 2007-07-17 | 1,265 | 1,265 | 1,264 | 1,264 | 600 | 1,264 |
| 2007-07-13 | 1,279 | 1,279 | 1,279 | 1,279 | 800 | 1,279 |
| 2007-07-12 | 1,265 | 1,265 | 1,265 | 1,265 | 500 | 1,265 |
| 2007-07-10 | 1,265 | 1,265 | 1,265 | 1,265 | 600 | 1,265 |
| 2007-07-09 | 1,291 | 1,300 | 1,291 | 1,291 | 4,900 | 1,291 |
| 2007-07-06 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2007-07-03 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 2007-07-02 | 1,260 | 1,260 | 1,260 | 1,260 | 700 | 1,260 |
| 2007-06-29 | 1,225 | 1,250 | 1,225 | 1,250 | 1,600 | 1,250 |
| 2007-06-28 | 1,200 | 1,250 | 1,200 | 1,250 | 200 | 1,250 |
| 2007-06-27 | 1,200 | 1,200 | 1,200 | 1,200 | 700 | 1,200 |
| 2007-06-26 | 1,175 | 1,200 | 1,170 | 1,200 | 8,000 | 1,200 |
| 2007-06-25 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2007-06-21 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 2007-06-20 | 1,200 | 1,200 | 1,200 | 1,200 | 700 | 1,200 |
| 2007-06-15 | 1,200 | 1,200 | 1,200 | 1,200 | 7,400 | 1,200 |
| 2007-06-14 | 1,141 | 1,200 | 1,141 | 1,200 | 900 | 1,200 |
| 2007-06-13 | 1,140 | 1,140 | 1,140 | 1,140 | 900 | 1,140 |
| 2007-06-08 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,130 |
| 2007-06-07 | 1,150 | 1,150 | 1,148 | 1,148 | 22,200 | 1,148 |
| 2007-06-05 | 1,110 | 1,120 | 1,110 | 1,120 | 6,200 | 1,120 |
| 2007-06-04 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2007-06-01 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2007-05-31 | 1,100 | 1,110 | 1,100 | 1,100 | 3,100 | 1,100 |
| 2007-05-30 | 1,090 | 1,110 | 1,090 | 1,100 | 1,400 | 1,100 |
| 2007-05-29 | 1,090 | 1,100 | 1,090 | 1,100 | 1,700 | 1,100 |
| 2007-05-25 | 1,110 | 1,110 | 1,051 | 1,067 | 1,300 | 1,067 |
| 2007-05-24 | 1,110 | 1,110 | 1,100 | 1,100 | 500 | 1,100 |
| 2007-05-22 | 1,100 | 1,100 | 1,090 | 1,090 | 2,100 | 1,090 |
| 2007-05-18 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2007-05-17 | 1,080 | 1,100 | 1,080 | 1,100 | 15,900 | 1,100 |
| 2007-05-16 | 1,110 | 1,110 | 1,100 | 1,100 | 400 | 1,100 |
| 2007-05-15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2007-05-10 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | 1,100 |
| 2007-05-09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2007-05-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,600 | 1,100 |
| 2007-04-26 | 1,100 | 1,110 | 1,100 | 1,110 | 1,800 | 1,110 |
| 2007-04-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2007-04-20 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 1,070 |
| 2007-04-17 | 1,120 | 1,120 | 1,120 | 1,120 | 500 | 1,120 |
| 2007-04-16 | 1,090 | 1,101 | 1,090 | 1,101 | 5,600 | 1,101 |
| 2007-04-13 | 1,095 | 1,100 | 1,095 | 1,095 | 8,700 | 1,095 |
| 2007-04-12 | 1,091 | 1,091 | 1,091 | 1,091 | 100 | 1,091 |
| 2007-04-11 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2007-04-10 | 1,100 | 1,100 | 1,100 | 1,100 | 4,100 | 1,100 |
| 2007-04-09 | 1,100 | 1,100 | 1,100 | 1,100 | 10,400 | 1,100 |
| 2007-04-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-04-05 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2007-04-04 | 1,070 | 1,070 | 1,050 | 1,060 | 4,100 | 1,060 |
| 2007-04-03 | 1,070 | 1,070 | 1,040 | 1,050 | 4,100 | 1,050 |
| 2007-04-02 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2007-03-30 | 1,062 | 1,090 | 1,062 | 1,090 | 600 | 1,090 |
| 2007-03-29 | 1,061 | 1,061 | 1,061 | 1,061 | 100 | 1,061 |
| 2007-03-28 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2007-03-26 | 1,040 | 1,099 | 1,040 | 1,099 | 200 | 1,099 |
| 2007-03-23 | 1,036 | 1,060 | 1,036 | 1,060 | 3,000 | 1,060 |
| 2007-03-22 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 1,050 |
| 2007-03-19 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2007-03-16 | 1,080 | 1,080 | 1,080 | 1,080 | 1,100 | 1,080 |
| 2007-03-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-03-09 | 1,070 | 1,080 | 1,070 | 1,080 | 200 | 1,080 |
| 2007-03-08 | 1,100 | 1,100 | 1,075 | 1,100 | 10,900 | 1,100 |
| 2007-03-07 | 1,090 | 1,090 | 1,080 | 1,080 | 4,300 | 1,080 |
| 2007-03-06 | 1,031 | 1,050 | 1,031 | 1,050 | 1,000 | 1,050 |
| 2007-03-05 | 1,040 | 1,040 | 1,031 | 1,031 | 1,000 | 1,031 |
| 2007-03-02 | 1,032 | 1,032 | 1,031 | 1,031 | 200 | 1,031 |
| 2007-03-01 | 1,020 | 1,079 | 1,020 | 1,051 | 2,000 | 1,051 |
| 2007-02-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 |
| 2007-02-27 | 1,101 | 1,101 | 1,100 | 1,100 | 2,200 | 1,100 |
| 2007-02-26 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-02-23 | 1,140 | 1,140 | 1,100 | 1,100 | 4,700 | 1,100 |
| 2007-02-21 | 1,100 | 1,100 | 1,100 | 1,100 | 5,100 | 1,100 |
| 2007-02-20 | 1,090 | 1,100 | 1,090 | 1,100 | 3,700 | 1,100 |
| 2007-02-19 | 1,070 | 1,100 | 1,070 | 1,100 | 7,700 | 1,100 |
| 2007-02-15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2007-02-08 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2007-02-07 | 1,155 | 1,155 | 1,155 | 1,155 | 2,200 | 1,155 |
| 2007-02-06 | 1,090 | 1,100 | 1,090 | 1,100 | 6,300 | 1,100 |
| 2007-02-05 | 1,081 | 1,081 | 1,080 | 1,080 | 1,100 | 1,080 |
| 2007-02-02 | 1,081 | 1,081 | 1,081 | 1,081 | 100 | 1,081 |
| 2007-02-01 | 1,082 | 1,082 | 1,082 | 1,082 | 100 | 1,082 |
| 2007-01-31 | 1,081 | 1,082 | 1,081 | 1,082 | 1,300 | 1,082 |
| 2007-01-30 | 1,099 | 1,099 | 1,081 | 1,081 | 1,100 | 1,081 |
| 2007-01-29 | 1,085 | 1,085 | 1,080 | 1,080 | 2,100 | 1,080 |
| 2007-01-26 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2007-01-25 | 1,099 | 1,099 | 1,080 | 1,090 | 2,000 | 1,090 |
| 2007-01-23 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2007-01-22 | 1,080 | 1,080 | 1,080 | 1,080 | 2,700 | 1,080 |
| 2007-01-18 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 1,090 |
| 2007-01-17 | 1,070 | 1,080 | 1,070 | 1,070 | 1,100 | 1,070 |
| 2007-01-16 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2007-01-15 | 1,100 | 1,100 | 1,070 | 1,070 | 8,000 | 1,070 |
| 2007-01-12 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 1,070 |
| 2007-01-10 | 1,100 | 1,100 | 1,080 | 1,080 | 200 | 1,080 |
| 2007-01-09 | 1,100 | 1,100 | 1,100 | 1,100 | 4,900 | 1,100 |
| 2007-01-05 | 1,097 | 1,097 | 1,060 | 1,060 | 1,100 | 1,060 |
| 2007-01-04 | 1,097 | 1,097 | 1,097 | 1,097 | 100 | 1,097 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
