6863 (株)ニレコ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 601 | 625 | 557 | 625 | 4,700 | 625 |
| 2009-12-29 | 602 | 603 | 600 | 600 | 1,300 | 600 |
| 2009-12-28 | 590 | 610 | 590 | 610 | 600 | 610 |
| 2009-12-25 | 599 | 602 | 599 | 600 | 7,000 | 600 |
| 2009-12-24 | 626 | 641 | 620 | 620 | 2,800 | 620 |
| 2009-12-22 | 649 | 649 | 620 | 620 | 6,100 | 620 |
| 2009-12-21 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2009-12-17 | 600 | 665 | 600 | 665 | 700 | 665 |
| 2009-12-16 | 615 | 640 | 615 | 640 | 400 | 640 |
| 2009-12-15 | 670 | 670 | 665 | 665 | 2,100 | 665 |
| 2009-12-14 | 645 | 645 | 642 | 645 | 800 | 645 |
| 2009-12-11 | 655 | 655 | 655 | 655 | 200 | 655 |
| 2009-12-09 | 655 | 655 | 655 | 655 | 400 | 655 |
| 2009-12-08 | 630 | 650 | 630 | 650 | 1,100 | 650 |
| 2009-12-07 | 622 | 660 | 622 | 660 | 5,600 | 660 |
| 2009-12-04 | 643 | 662 | 632 | 632 | 3,300 | 632 |
| 2009-12-03 | 651 | 651 | 632 | 651 | 1,500 | 651 |
| 2009-12-02 | 630 | 650 | 630 | 650 | 800 | 650 |
| 2009-12-01 | 636 | 636 | 635 | 635 | 1,000 | 635 |
| 2009-11-30 | 650 | 650 | 640 | 640 | 300 | 640 |
| 2009-11-27 | 670 | 670 | 650 | 650 | 1,500 | 650 |
| 2009-11-26 | 659 | 659 | 658 | 658 | 400 | 658 |
| 2009-11-25 | 701 | 701 | 679 | 679 | 1,200 | 679 |
| 2009-11-24 | 660 | 668 | 660 | 668 | 400 | 668 |
| 2009-11-19 | 671 | 671 | 671 | 671 | 900 | 671 |
| 2009-11-17 | 671 | 671 | 671 | 671 | 400 | 671 |
| 2009-11-16 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2009-11-13 | 695 | 695 | 671 | 671 | 1,900 | 671 |
| 2009-11-12 | 660 | 675 | 660 | 675 | 1,200 | 675 |
| 2009-11-10 | 660 | 660 | 660 | 660 | 1,100 | 660 |
| 2009-11-09 | 642 | 648 | 642 | 648 | 9,600 | 648 |
| 2009-11-06 | 653 | 653 | 652 | 652 | 700 | 652 |
| 2009-11-05 | 686 | 693 | 652 | 653 | 9,400 | 653 |
| 2009-11-04 | 681 | 684 | 681 | 684 | 200 | 684 |
| 2009-11-02 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2009-10-30 | 690 | 690 | 667 | 675 | 600 | 675 |
| 2009-10-29 | 672 | 681 | 672 | 681 | 200 | 681 |
| 2009-10-28 | 681 | 681 | 681 | 681 | 100 | 681 |
| 2009-10-23 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2009-10-22 | 660 | 680 | 660 | 675 | 900 | 675 |
| 2009-10-21 | 680 | 680 | 680 | 680 | 100 | 680 |
| 2009-10-20 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-10-16 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2009-10-15 | 645 | 645 | 636 | 636 | 2,200 | 636 |
| 2009-10-14 | 660 | 660 | 657 | 657 | 2,900 | 657 |
| 2009-10-13 | 644 | 650 | 640 | 650 | 900 | 650 |
| 2009-10-09 | 631 | 631 | 631 | 631 | 100 | 631 |
| 2009-10-08 | 620 | 670 | 620 | 670 | 300 | 670 |
| 2009-10-07 | 676 | 676 | 650 | 650 | 5,100 | 650 |
| 2009-10-06 | 650 | 680 | 644 | 680 | 2,400 | 680 |
| 2009-10-05 | 660 | 660 | 650 | 650 | 200 | 650 |
| 2009-10-02 | 675 | 675 | 640 | 660 | 2,700 | 660 |
| 2009-10-01 | 671 | 671 | 671 | 671 | 100 | 671 |
| 2009-09-30 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2009-09-29 | 631 | 650 | 620 | 640 | 1,900 | 640 |
| 2009-09-28 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2009-09-25 | 651 | 651 | 651 | 651 | 1,100 | 651 |
| 2009-09-18 | 635 | 635 | 600 | 620 | 3,900 | 620 |
| 2009-09-17 | 666 | 666 | 640 | 640 | 700 | 640 |
| 2009-09-16 | 680 | 680 | 650 | 651 | 4,200 | 651 |
| 2009-09-15 | 700 | 700 | 700 | 700 | 1,600 | 700 |
| 2009-09-11 | 690 | 690 | 680 | 690 | 1,700 | 690 |
| 2009-09-10 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 2009-09-08 | 700 | 720 | 700 | 720 | 200 | 720 |
| 2009-09-07 | 735 | 735 | 695 | 695 | 4,600 | 695 |
| 2009-09-04 | 713 | 713 | 699 | 700 | 5,400 | 700 |
| 2009-09-03 | 701 | 723 | 701 | 723 | 1,800 | 723 |
| 2009-09-02 | 685 | 685 | 685 | 685 | 300 | 685 |
| 2009-09-01 | 690 | 690 | 686 | 690 | 1,100 | 690 |
| 2009-08-31 | 717 | 718 | 681 | 694 | 3,200 | 694 |
| 2009-08-28 | 710 | 750 | 697 | 697 | 13,400 | 697 |
| 2009-08-27 | 770 | 770 | 750 | 750 | 1,800 | 750 |
| 2009-08-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2009-08-24 | 780 | 780 | 780 | 780 | 400 | 780 |
| 2009-08-21 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2009-08-20 | 800 | 800 | 780 | 780 | 6,200 | 780 |
| 2009-08-19 | 835 | 835 | 800 | 800 | 1,700 | 800 |
| 2009-08-14 | 850 | 850 | 850 | 850 | 1,300 | 850 |
| 2009-08-12 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2009-08-11 | 853 | 853 | 840 | 840 | 1,100 | 840 |
| 2009-08-10 | 853 | 853 | 853 | 853 | 100 | 853 |
| 2009-08-07 | 879 | 879 | 879 | 879 | 3,500 | 879 |
| 2009-08-06 | 870 | 889 | 865 | 889 | 3,100 | 889 |
| 2009-08-05 | 863 | 863 | 863 | 863 | 100 | 863 |
| 2009-08-04 | 860 | 860 | 860 | 860 | 200 | 860 |
| 2009-08-03 | 864 | 864 | 860 | 860 | 1,000 | 860 |
| 2009-07-29 | 848 | 848 | 845 | 845 | 1,200 | 845 |
| 2009-07-27 | 846 | 846 | 846 | 846 | 100 | 846 |
| 2009-07-24 | 895 | 895 | 850 | 850 | 4,800 | 850 |
| 2009-07-23 | 870 | 870 | 870 | 870 | 100 | 870 |
| 2009-07-22 | 855 | 855 | 855 | 855 | 900 | 855 |
| 2009-07-15 | 880 | 880 | 850 | 850 | 2,000 | 850 |
| 2009-07-14 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2009-07-13 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2009-07-07 | 885 | 885 | 885 | 885 | 6,200 | 885 |
| 2009-07-06 | 890 | 895 | 890 | 895 | 3,500 | 895 |
| 2009-07-03 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2009-07-01 | 888 | 888 | 888 | 888 | 200 | 888 |
| 2009-06-30 | 850 | 850 | 845 | 850 | 3,200 | 850 |
| 2009-06-29 | 850 | 860 | 840 | 860 | 500 | 860 |
| 2009-06-26 | 812 | 812 | 812 | 812 | 100 | 812 |
| 2009-06-25 | 840 | 840 | 811 | 811 | 1,500 | 811 |
| 2009-06-24 | 811 | 831 | 811 | 831 | 300 | 831 |
| 2009-06-23 | 801 | 801 | 801 | 801 | 100 | 801 |
| 2009-06-18 | 796 | 796 | 796 | 796 | 100 | 796 |
| 2009-06-17 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2009-06-16 | 778 | 778 | 778 | 778 | 100 | 778 |
| 2009-06-15 | 829 | 829 | 795 | 795 | 2,100 | 795 |
| 2009-06-11 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2009-06-10 | 799 | 799 | 799 | 799 | 300 | 799 |
| 2009-06-08 | 799 | 799 | 799 | 799 | 3,800 | 799 |
| 2009-06-05 | 775 | 789 | 771 | 789 | 1,600 | 789 |
| 2009-06-04 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2009-06-02 | 738 | 760 | 738 | 760 | 3,300 | 760 |
| 2009-06-01 | 735 | 735 | 735 | 735 | 200 | 735 |
| 2009-05-29 | 736 | 760 | 735 | 760 | 900 | 760 |
| 2009-05-26 | 730 | 730 | 730 | 730 | 900 | 730 |
| 2009-05-25 | 760 | 760 | 760 | 760 | 1,100 | 760 |
| 2009-05-22 | 740 | 740 | 740 | 740 | 800 | 740 |
| 2009-05-15 | 779 | 779 | 750 | 750 | 2,000 | 750 |
| 2009-05-14 | 755 | 769 | 755 | 769 | 300 | 769 |
| 2009-05-13 | 755 | 755 | 755 | 755 | 200 | 755 |
| 2009-05-12 | 756 | 756 | 756 | 756 | 600 | 756 |
| 2009-05-11 | 755 | 780 | 755 | 780 | 500 | 780 |
| 2009-05-07 | 770 | 770 | 770 | 770 | 3,900 | 770 |
| 2009-05-01 | 755 | 770 | 750 | 770 | 1,200 | 770 |
| 2009-04-30 | 730 | 757 | 730 | 757 | 400 | 757 |
| 2009-04-28 | 730 | 730 | 730 | 730 | 400 | 730 |
| 2009-04-24 | 732 | 732 | 732 | 732 | 1,200 | 732 |
| 2009-04-23 | 729 | 729 | 729 | 729 | 400 | 729 |
| 2009-04-22 | 707 | 731 | 707 | 731 | 800 | 731 |
| 2009-04-21 | 707 | 710 | 707 | 707 | 500 | 707 |
| 2009-04-20 | 711 | 711 | 707 | 707 | 1,100 | 707 |
| 2009-04-17 | 710 | 710 | 710 | 710 | 300 | 710 |
| 2009-04-15 | 743 | 743 | 743 | 743 | 1,900 | 743 |
| 2009-04-14 | 715 | 723 | 703 | 723 | 1,700 | 723 |
| 2009-04-13 | 719 | 719 | 695 | 703 | 1,500 | 703 |
| 2009-04-10 | 720 | 720 | 720 | 720 | 400 | 720 |
| 2009-04-09 | 701 | 701 | 690 | 700 | 2,100 | 700 |
| 2009-04-07 | 700 | 700 | 700 | 700 | 7,400 | 700 |
| 2009-04-06 | 668 | 695 | 668 | 695 | 800 | 695 |
| 2009-04-03 | 687 | 687 | 666 | 666 | 1,900 | 666 |
| 2009-04-02 | 663 | 667 | 662 | 667 | 500 | 667 |
| 2009-04-01 | 652 | 652 | 652 | 652 | 200 | 652 |
| 2009-03-31 | 652 | 652 | 652 | 652 | 200 | 652 |
| 2009-03-27 | 672 | 672 | 672 | 672 | 200 | 672 |
| 2009-03-25 | 682 | 682 | 672 | 672 | 1,400 | 672 |
| 2009-03-24 | 661 | 662 | 661 | 662 | 200 | 662 |
| 2009-03-23 | 650 | 651 | 649 | 649 | 5,400 | 649 |
| 2009-03-19 | 688 | 690 | 688 | 690 | 200 | 690 |
| 2009-03-18 | 670 | 670 | 670 | 670 | 300 | 670 |
| 2009-03-17 | 669 | 669 | 660 | 660 | 700 | 660 |
| 2009-03-13 | 700 | 700 | 700 | 700 | 1,800 | 700 |
| 2009-03-12 | 686 | 690 | 680 | 690 | 900 | 690 |
| 2009-03-09 | 700 | 700 | 700 | 700 | 4,400 | 700 |
| 2009-03-06 | 663 | 694 | 661 | 694 | 2,700 | 694 |
| 2009-03-05 | 660 | 660 | 653 | 660 | 1,200 | 660 |
| 2009-03-04 | 649 | 650 | 649 | 650 | 900 | 650 |
| 2009-03-02 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2009-02-27 | 660 | 660 | 640 | 642 | 1,700 | 642 |
| 2009-02-26 | 620 | 645 | 620 | 640 | 3,200 | 640 |
| 2009-02-25 | 630 | 635 | 610 | 610 | 2,300 | 610 |
| 2009-02-24 | 568 | 605 | 568 | 600 | 4,100 | 600 |
| 2009-02-23 | 647 | 650 | 557 | 571 | 11,300 | 571 |
| 2009-02-20 | 797 | 797 | 657 | 657 | 40,900 | 657 |
| 2009-02-19 | 757 | 757 | 757 | 757 | 100 | 757 |
| 2009-02-18 | 781 | 781 | 780 | 780 | 300 | 780 |
| 2009-02-17 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2009-02-16 | 795 | 795 | 791 | 791 | 300 | 791 |
| 2009-02-13 | 845 | 845 | 815 | 815 | 1,800 | 815 |
| 2009-02-12 | 859 | 860 | 835 | 855 | 2,400 | 855 |
| 2009-02-10 | 874 | 874 | 855 | 855 | 600 | 855 |
| 2009-02-09 | 884 | 894 | 884 | 894 | 7,000 | 894 |
| 2009-02-06 | 892 | 901 | 892 | 894 | 1,100 | 894 |
| 2009-02-04 | 901 | 901 | 870 | 870 | 500 | 870 |
| 2009-02-03 | 915 | 915 | 900 | 900 | 2,000 | 900 |
| 2009-01-23 | 927 | 927 | 927 | 927 | 900 | 927 |
| 2009-01-22 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2009-01-15 | 945 | 945 | 945 | 945 | 1,300 | 945 |
| 2009-01-14 | 910 | 911 | 910 | 911 | 300 | 911 |
| 2009-01-13 | 921 | 921 | 921 | 921 | 400 | 921 |
| 2009-01-07 | 928 | 928 | 927 | 927 | 8,000 | 927 |
| 2009-01-06 | 802 | 884 | 802 | 884 | 1,200 | 884 |
| 2009-01-05 | 800 | 801 | 800 | 801 | 900 | 801 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
