6863 (株)ニレコ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2008-12-26 | 760 | 760 | 760 | 760 | 400 | 760 |
| 2008-12-25 | 788 | 789 | 788 | 789 | 5,300 | 789 |
| 2008-12-24 | 757 | 757 | 751 | 751 | 700 | 751 |
| 2008-12-22 | 752 | 753 | 752 | 753 | 400 | 753 |
| 2008-12-15 | 779 | 779 | 779 | 779 | 1,600 | 779 |
| 2008-12-08 | 780 | 780 | 768 | 769 | 3,800 | 769 |
| 2008-12-05 | 728 | 790 | 728 | 790 | 500 | 790 |
| 2008-12-04 | 783 | 783 | 682 | 727 | 4,300 | 727 |
| 2008-12-03 | 782 | 782 | 782 | 782 | 100 | 782 |
| 2008-12-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2008-11-28 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2008-11-27 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2008-11-25 | 820 | 820 | 760 | 760 | 2,100 | 760 |
| 2008-11-20 | 800 | 800 | 800 | 800 | 600 | 800 |
| 2008-11-17 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2008-11-14 | 820 | 820 | 820 | 820 | 1,400 | 820 |
| 2008-11-13 | 778 | 781 | 778 | 781 | 900 | 781 |
| 2008-11-12 | 797 | 797 | 797 | 797 | 100 | 797 |
| 2008-11-11 | 817 | 817 | 767 | 767 | 200 | 767 |
| 2008-11-07 | 777 | 777 | 777 | 777 | 4,000 | 777 |
| 2008-11-06 | 742 | 742 | 740 | 740 | 500 | 740 |
| 2008-11-05 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2008-11-04 | 750 | 750 | 720 | 720 | 1,900 | 720 |
| 2008-10-31 | 730 | 770 | 730 | 770 | 600 | 770 |
| 2008-10-30 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2008-10-24 | 756 | 756 | 756 | 756 | 1,100 | 756 |
| 2008-10-21 | 720 | 720 | 720 | 720 | 40,100 | 720 |
| 2008-10-17 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2008-10-15 | 770 | 770 | 770 | 770 | 1,600 | 770 |
| 2008-10-14 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2008-10-10 | 720 | 720 | 720 | 720 | 900 | 720 |
| 2008-10-09 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2008-10-08 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2008-10-07 | 875 | 875 | 875 | 875 | 3,400 | 875 |
| 2008-10-06 | 876 | 876 | 865 | 865 | 1,800 | 865 |
| 2008-10-03 | 890 | 890 | 886 | 886 | 1,200 | 886 |
| 2008-10-02 | 901 | 901 | 900 | 900 | 600 | 900 |
| 2008-09-30 | 902 | 902 | 890 | 890 | 500 | 890 |
| 2008-09-25 | 945 | 945 | 945 | 945 | 1,100 | 945 |
| 2008-09-24 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2008-09-22 | 895 | 900 | 895 | 900 | 2,500 | 900 |
| 2008-09-18 | 899 | 899 | 899 | 899 | 100 | 899 |
| 2008-09-12 | 904 | 904 | 904 | 904 | 1,300 | 904 |
| 2008-09-11 | 900 | 900 | 900 | 900 | 300 | 900 |
| 2008-09-08 | 910 | 910 | 910 | 910 | 3,300 | 910 |
| 2008-09-05 | 902 | 903 | 902 | 903 | 1,100 | 903 |
| 2008-09-03 | 910 | 910 | 901 | 901 | 300 | 901 |
| 2008-08-29 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2008-08-28 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2008-08-27 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2008-08-25 | 910 | 910 | 910 | 910 | 1,100 | 910 |
| 2008-08-15 | 930 | 930 | 930 | 930 | 1,300 | 930 |
| 2008-08-14 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2008-08-07 | 930 | 930 | 930 | 930 | 3,100 | 930 |
| 2008-08-06 | 930 | 930 | 930 | 930 | 400 | 930 |
| 2008-08-05 | 920 | 920 | 920 | 920 | 700 | 920 |
| 2008-08-04 | 920 | 920 | 920 | 920 | 800 | 920 |
| 2008-08-01 | 911 | 911 | 900 | 900 | 1,000 | 900 |
| 2008-07-29 | 910 | 910 | 910 | 910 | 500 | 910 |
| 2008-07-25 | 940 | 940 | 850 | 900 | 7,000 | 900 |
| 2008-07-15 | 940 | 940 | 940 | 940 | 1,300 | 940 |
| 2008-07-10 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2008-07-07 | 987 | 987 | 987 | 987 | 6,000 | 987 |
| 2008-07-04 | 940 | 940 | 940 | 940 | 500 | 940 |
| 2008-06-26 | 930 | 950 | 930 | 950 | 3,000 | 950 |
| 2008-06-25 | 930 | 930 | 920 | 920 | 1,500 | 920 |
| 2008-06-18 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2008-06-13 | 950 | 950 | 950 | 950 | 1,300 | 950 |
| 2008-06-12 | 970 | 970 | 920 | 920 | 2,000 | 920 |
| 2008-06-10 | 948 | 948 | 940 | 940 | 400 | 940 |
| 2008-06-09 | 958 | 958 | 958 | 958 | 3,100 | 958 |
| 2008-06-06 | 965 | 968 | 965 | 968 | 1,800 | 968 |
| 2008-06-05 | 964 | 975 | 964 | 975 | 600 | 975 |
| 2008-06-04 | 970 | 973 | 970 | 970 | 1,000 | 970 |
| 2008-05-26 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2008-05-23 | 1,000 | 1,000 | 1,000 | 1,000 | 900 | 1,000 |
| 2008-05-22 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2008-05-16 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2008-05-15 | 990 | 990 | 990 | 990 | 1,200 | 990 |
| 2008-05-14 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2008-05-13 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2008-05-07 | 979 | 979 | 979 | 979 | 2,200 | 979 |
| 2008-05-02 | 983 | 983 | 980 | 980 | 400 | 980 |
| 2008-04-30 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2008-04-25 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2008-04-15 | 940 | 940 | 940 | 940 | 1,300 | 940 |
| 2008-04-11 | 930 | 930 | 912 | 912 | 200 | 912 |
| 2008-04-10 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2008-04-08 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2008-04-07 | 968 | 968 | 968 | 968 | 2,300 | 968 |
| 2008-04-03 | 922 | 922 | 922 | 922 | 100 | 922 |
| 2008-04-02 | 921 | 921 | 921 | 921 | 100 | 921 |
| 2008-04-01 | 950 | 950 | 920 | 920 | 1,000 | 920 |
| 2008-03-25 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2008-03-14 | 939 | 939 | 939 | 939 | 1,300 | 939 |
| 2008-03-13 | 958 | 958 | 930 | 930 | 1,700 | 930 |
| 2008-03-07 | 970 | 970 | 970 | 970 | 2,300 | 970 |
| 2008-03-06 | 942 | 960 | 942 | 960 | 400 | 960 |
| 2008-03-05 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2008-03-04 | 950 | 950 | 950 | 950 | 700 | 950 |
| 2008-02-27 | 972 | 972 | 970 | 970 | 1,000 | 970 |
| 2008-02-25 | 975 | 975 | 975 | 975 | 1,100 | 975 |
| 2008-02-21 | 950 | 950 | 950 | 950 | 300 | 950 |
| 2008-02-19 | 960 | 970 | 960 | 970 | 1,100 | 970 |
| 2008-02-15 | 979 | 979 | 979 | 979 | 1,300 | 979 |
| 2008-02-14 | 960 | 960 | 955 | 955 | 5,100 | 955 |
| 2008-02-07 | 980 | 980 | 980 | 980 | 2,500 | 980 |
| 2008-02-06 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 2008-02-04 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2008-01-25 | 980 | 980 | 980 | 980 | 900 | 980 |
| 2008-01-15 | 980 | 980 | 980 | 980 | 1,200 | 980 |
| 2008-01-07 | 1,000 | 1,000 | 980 | 980 | 9,300 | 980 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
