6863 (株)ニレコ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 656 | 656 | 649 | 652 | 2,400 | 652 |
| 2015-12-29 | 656 | 661 | 651 | 651 | 2,700 | 651 |
| 2015-12-28 | 636 | 655 | 636 | 655 | 1,100 | 655 |
| 2015-12-25 | 644 | 644 | 632 | 636 | 2,600 | 636 |
| 2015-12-24 | 644 | 645 | 636 | 640 | 1,900 | 640 |
| 2015-12-22 | 636 | 644 | 636 | 644 | 1,600 | 644 |
| 2015-12-21 | 639 | 644 | 636 | 640 | 4,300 | 640 |
| 2015-12-18 | 667 | 667 | 639 | 643 | 13,400 | 643 |
| 2015-12-17 | 649 | 649 | 643 | 644 | 1,400 | 644 |
| 2015-12-16 | 646 | 650 | 643 | 643 | 3,100 | 643 |
| 2015-12-15 | 641 | 651 | 640 | 640 | 15,800 | 640 |
| 2015-12-14 | 650 | 650 | 635 | 643 | 6,600 | 643 |
| 2015-12-11 | 646 | 652 | 646 | 652 | 1,300 | 652 |
| 2015-12-10 | 646 | 652 | 641 | 646 | 1,700 | 646 |
| 2015-12-09 | 654 | 656 | 645 | 646 | 2,000 | 646 |
| 2015-12-08 | 657 | 665 | 652 | 653 | 3,300 | 653 |
| 2015-12-07 | 659 | 659 | 653 | 653 | 7,000 | 653 |
| 2015-12-04 | 651 | 660 | 651 | 659 | 2,800 | 659 |
| 2015-12-03 | 663 | 663 | 660 | 660 | 3,400 | 660 |
| 2015-12-02 | 657 | 664 | 655 | 663 | 2,100 | 663 |
| 2015-12-01 | 661 | 661 | 655 | 657 | 5,700 | 657 |
| 2015-11-30 | 659 | 666 | 653 | 655 | 9,300 | 655 |
| 2015-11-27 | 653 | 659 | 647 | 659 | 8,400 | 659 |
| 2015-11-26 | 650 | 670 | 650 | 653 | 12,800 | 653 |
| 2015-11-25 | 643 | 661 | 640 | 655 | 17,900 | 655 |
| 2015-11-24 | 641 | 644 | 634 | 640 | 11,400 | 640 |
| 2015-11-20 | 635 | 641 | 635 | 641 | 2,300 | 641 |
| 2015-11-19 | 635 | 641 | 635 | 635 | 9,800 | 635 |
| 2015-11-18 | 635 | 638 | 631 | 638 | 5,700 | 638 |
| 2015-11-17 | 632 | 635 | 625 | 635 | 6,600 | 635 |
| 2015-11-16 | 630 | 634 | 625 | 632 | 5,000 | 632 |
| 2015-11-13 | 630 | 653 | 627 | 636 | 17,100 | 636 |
| 2015-11-12 | 625 | 639 | 624 | 631 | 19,700 | 631 |
| 2015-11-11 | 625 | 629 | 624 | 625 | 7,400 | 625 |
| 2015-11-10 | 623 | 625 | 619 | 619 | 700 | 619 |
| 2015-11-09 | 618 | 623 | 605 | 623 | 7,700 | 623 |
| 2015-11-06 | 623 | 630 | 621 | 630 | 1,900 | 630 |
| 2015-11-05 | 625 | 631 | 622 | 623 | 1,600 | 623 |
| 2015-11-04 | 629 | 629 | 616 | 625 | 3,000 | 625 |
| 2015-11-02 | 627 | 647 | 625 | 625 | 4,800 | 625 |
| 2015-10-30 | 622 | 628 | 621 | 627 | 2,300 | 627 |
| 2015-10-29 | 621 | 626 | 621 | 621 | 2,100 | 621 |
| 2015-10-28 | 618 | 630 | 615 | 621 | 7,000 | 621 |
| 2015-10-27 | 615 | 621 | 615 | 617 | 7,800 | 617 |
| 2015-10-26 | 615 | 620 | 615 | 615 | 5,300 | 615 |
| 2015-10-23 | 620 | 620 | 610 | 615 | 8,900 | 615 |
| 2015-10-22 | 617 | 617 | 617 | 617 | 100 | 617 |
| 2015-10-21 | 615 | 619 | 615 | 618 | 3,200 | 618 |
| 2015-10-20 | 613 | 619 | 611 | 612 | 1,200 | 612 |
| 2015-10-19 | 615 | 615 | 613 | 613 | 2,000 | 613 |
| 2015-10-16 | 612 | 617 | 612 | 613 | 10,100 | 613 |
| 2015-10-15 | 606 | 615 | 606 | 612 | 8,400 | 612 |
| 2015-10-14 | 613 | 617 | 610 | 615 | 6,000 | 615 |
| 2015-10-13 | 613 | 618 | 612 | 613 | 8,600 | 613 |
| 2015-10-09 | 612 | 629 | 612 | 613 | 9,300 | 613 |
| 2015-10-08 | 618 | 620 | 608 | 612 | 5,600 | 612 |
| 2015-10-07 | 615 | 630 | 613 | 617 | 17,600 | 617 |
| 2015-10-06 | 610 | 620 | 609 | 609 | 4,100 | 609 |
| 2015-10-05 | 605 | 610 | 605 | 607 | 7,100 | 607 |
| 2015-10-02 | 626 | 626 | 601 | 608 | 6,200 | 608 |
| 2015-10-01 | 629 | 629 | 622 | 624 | 1,800 | 624 |
| 2015-09-30 | 630 | 631 | 630 | 630 | 2,900 | 630 |
| 2015-09-29 | 640 | 640 | 627 | 627 | 7,200 | 627 |
| 2015-09-28 | 635 | 645 | 628 | 640 | 3,100 | 640 |
| 2015-09-25 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2015-09-24 | 637 | 637 | 631 | 632 | 1,800 | 632 |
| 2015-09-18 | 640 | 640 | 624 | 631 | 1,900 | 631 |
| 2015-09-17 | 628 | 643 | 626 | 643 | 2,800 | 643 |
| 2015-09-16 | 638 | 639 | 638 | 638 | 600 | 638 |
| 2015-09-15 | 628 | 644 | 628 | 640 | 3,100 | 640 |
| 2015-09-14 | 640 | 640 | 628 | 630 | 3,200 | 630 |
| 2015-09-11 | 620 | 640 | 620 | 640 | 13,700 | 640 |
| 2015-09-10 | 620 | 636 | 620 | 622 | 17,100 | 622 |
| 2015-09-09 | 636 | 647 | 632 | 640 | 12,700 | 640 |
| 2015-09-08 | 649 | 649 | 639 | 639 | 200 | 639 |
| 2015-09-07 | 646 | 646 | 644 | 644 | 4,100 | 644 |
| 2015-09-04 | 656 | 656 | 621 | 626 | 4,600 | 626 |
| 2015-09-03 | 656 | 656 | 632 | 650 | 11,100 | 650 |
| 2015-09-02 | 670 | 670 | 634 | 657 | 9,000 | 657 |
| 2015-09-01 | 679 | 679 | 671 | 671 | 200 | 671 |
| 2015-08-31 | 690 | 690 | 689 | 689 | 300 | 689 |
| 2015-08-28 | 670 | 680 | 670 | 673 | 600 | 673 |
| 2015-08-27 | 691 | 691 | 680 | 680 | 400 | 680 |
| 2015-08-26 | 662 | 671 | 662 | 671 | 9,800 | 671 |
| 2015-08-25 | 670 | 676 | 650 | 652 | 11,800 | 652 |
| 2015-08-24 | 690 | 690 | 660 | 660 | 3,900 | 660 |
| 2015-08-21 | 702 | 702 | 700 | 700 | 200 | 700 |
| 2015-08-20 | 712 | 712 | 700 | 700 | 600 | 700 |
| 2015-08-19 | 711 | 712 | 706 | 708 | 800 | 708 |
| 2015-08-18 | 710 | 710 | 709 | 709 | 300 | 709 |
| 2015-08-17 | 707 | 710 | 707 | 710 | 800 | 710 |
| 2015-08-14 | 693 | 705 | 693 | 705 | 1,700 | 705 |
| 2015-08-13 | 695 | 695 | 688 | 693 | 1,100 | 693 |
| 2015-08-12 | 682 | 684 | 674 | 677 | 2,400 | 677 |
| 2015-08-11 | 686 | 691 | 685 | 685 | 2,000 | 685 |
| 2015-08-10 | 688 | 690 | 685 | 685 | 1,500 | 685 |
| 2015-08-07 | 718 | 718 | 686 | 690 | 8,000 | 690 |
| 2015-08-06 | 721 | 721 | 718 | 718 | 400 | 718 |
| 2015-08-05 | 720 | 721 | 709 | 721 | 900 | 721 |
| 2015-08-04 | 722 | 722 | 716 | 720 | 1,200 | 720 |
| 2015-08-03 | 723 | 723 | 716 | 722 | 600 | 722 |
| 2015-07-31 | 716 | 722 | 716 | 722 | 500 | 722 |
| 2015-07-30 | 713 | 714 | 713 | 714 | 500 | 714 |
| 2015-07-29 | 716 | 716 | 713 | 713 | 200 | 713 |
| 2015-07-28 | 715 | 719 | 712 | 712 | 300 | 712 |
| 2015-07-27 | 719 | 720 | 705 | 715 | 800 | 715 |
| 2015-07-24 | 715 | 718 | 710 | 718 | 700 | 718 |
| 2015-07-23 | 718 | 718 | 718 | 718 | 300 | 718 |
| 2015-07-22 | 718 | 718 | 718 | 718 | 300 | 718 |
| 2015-07-21 | 718 | 718 | 718 | 718 | 700 | 718 |
| 2015-07-17 | 722 | 722 | 702 | 713 | 1,500 | 713 |
| 2015-07-16 | 717 | 722 | 717 | 722 | 1,200 | 722 |
| 2015-07-15 | 703 | 716 | 703 | 716 | 3,500 | 716 |
| 2015-07-14 | 718 | 722 | 714 | 718 | 2,300 | 718 |
| 2015-07-13 | 714 | 715 | 712 | 715 | 1,000 | 715 |
| 2015-07-10 | 703 | 715 | 703 | 715 | 300 | 715 |
| 2015-07-09 | 710 | 710 | 665 | 697 | 13,900 | 697 |
| 2015-07-08 | 722 | 722 | 713 | 713 | 1,000 | 713 |
| 2015-07-07 | 724 | 724 | 716 | 722 | 8,800 | 722 |
| 2015-07-06 | 720 | 720 | 711 | 720 | 2,900 | 720 |
| 2015-07-03 | 718 | 720 | 718 | 720 | 900 | 720 |
| 2015-07-02 | 721 | 721 | 700 | 719 | 5,900 | 719 |
| 2015-07-01 | 717 | 722 | 716 | 722 | 1,400 | 722 |
| 2015-06-30 | 714 | 716 | 713 | 716 | 400 | 716 |
| 2015-06-29 | 721 | 721 | 708 | 713 | 1,000 | 713 |
| 2015-06-26 | 718 | 722 | 718 | 722 | 500 | 722 |
| 2015-06-25 | 718 | 724 | 714 | 722 | 3,500 | 722 |
| 2015-06-24 | 722 | 723 | 718 | 718 | 7,400 | 718 |
| 2015-06-23 | 720 | 722 | 718 | 722 | 700 | 722 |
| 2015-06-22 | 719 | 720 | 719 | 720 | 300 | 720 |
| 2015-06-19 | 718 | 720 | 718 | 720 | 500 | 720 |
| 2015-06-18 | 709 | 722 | 709 | 718 | 600 | 718 |
| 2015-06-17 | 718 | 718 | 701 | 713 | 4,700 | 713 |
| 2015-06-16 | 710 | 718 | 710 | 718 | 1,100 | 718 |
| 2015-06-15 | 713 | 718 | 705 | 710 | 11,400 | 710 |
| 2015-06-12 | 718 | 720 | 717 | 718 | 4,600 | 718 |
| 2015-06-11 | 718 | 719 | 718 | 718 | 4,600 | 718 |
| 2015-06-10 | 721 | 725 | 716 | 718 | 1,600 | 718 |
| 2015-06-09 | 733 | 733 | 720 | 725 | 4,400 | 725 |
| 2015-06-08 | 725 | 734 | 725 | 734 | 7,900 | 734 |
| 2015-06-05 | 742 | 749 | 736 | 740 | 5,200 | 740 |
| 2015-06-04 | 734 | 739 | 734 | 738 | 6,300 | 738 |
| 2015-06-03 | 730 | 734 | 726 | 734 | 2,400 | 734 |
| 2015-06-02 | 730 | 734 | 730 | 730 | 6,000 | 730 |
| 2015-06-01 | 719 | 730 | 713 | 730 | 4,000 | 730 |
| 2015-05-29 | 726 | 726 | 723 | 726 | 600 | 726 |
| 2015-05-28 | 719 | 730 | 715 | 725 | 4,800 | 725 |
| 2015-05-27 | 717 | 719 | 708 | 718 | 1,800 | 718 |
| 2015-05-26 | 712 | 724 | 710 | 710 | 1,600 | 710 |
| 2015-05-25 | 723 | 727 | 722 | 727 | 1,100 | 727 |
| 2015-05-22 | 719 | 719 | 708 | 714 | 4,500 | 714 |
| 2015-05-21 | 713 | 730 | 713 | 719 | 6,100 | 719 |
| 2015-05-20 | 724 | 724 | 708 | 720 | 2,800 | 720 |
| 2015-05-19 | 715 | 798 | 708 | 739 | 35,100 | 739 |
| 2015-05-18 | 700 | 700 | 695 | 700 | 1,000 | 700 |
| 2015-05-15 | 700 | 700 | 699 | 700 | 2,100 | 700 |
| 2015-05-14 | 695 | 700 | 695 | 700 | 1,000 | 700 |
| 2015-05-13 | 701 | 706 | 700 | 700 | 500 | 700 |
| 2015-05-12 | 699 | 701 | 695 | 701 | 2,700 | 701 |
| 2015-05-11 | 699 | 699 | 695 | 699 | 2,400 | 699 |
| 2015-05-08 | 695 | 699 | 695 | 695 | 1,100 | 695 |
| 2015-05-07 | 700 | 700 | 695 | 695 | 9,000 | 695 |
| 2015-05-01 | 699 | 699 | 692 | 695 | 1,300 | 695 |
| 2015-04-30 | 699 | 699 | 692 | 695 | 1,500 | 695 |
| 2015-04-28 | 697 | 699 | 693 | 699 | 3,900 | 699 |
| 2015-04-27 | 690 | 694 | 688 | 692 | 1,300 | 692 |
| 2015-04-24 | 695 | 695 | 694 | 694 | 700 | 694 |
| 2015-04-23 | 694 | 694 | 694 | 694 | 300 | 694 |
| 2015-04-22 | 695 | 698 | 688 | 694 | 3,200 | 694 |
| 2015-04-21 | 699 | 699 | 679 | 694 | 4,400 | 694 |
| 2015-04-20 | 699 | 699 | 694 | 695 | 1,000 | 695 |
| 2015-04-17 | 694 | 694 | 692 | 694 | 800 | 694 |
| 2015-04-16 | 690 | 690 | 690 | 690 | 4,400 | 690 |
| 2015-04-15 | 684 | 690 | 684 | 690 | 2,200 | 690 |
| 2015-04-14 | 696 | 696 | 691 | 694 | 800 | 694 |
| 2015-04-13 | 683 | 695 | 683 | 693 | 2,000 | 693 |
| 2015-04-10 | 684 | 685 | 677 | 684 | 1,200 | 684 |
| 2015-04-09 | 685 | 690 | 680 | 685 | 2,600 | 685 |
| 2015-04-08 | 677 | 692 | 677 | 681 | 6,200 | 681 |
| 2015-04-07 | 692 | 692 | 670 | 686 | 9,200 | 686 |
| 2015-04-06 | 699 | 699 | 698 | 698 | 1,000 | 698 |
| 2015-04-03 | 695 | 707 | 695 | 698 | 5,600 | 698 |
| 2015-04-02 | 694 | 706 | 690 | 695 | 1,200 | 695 |
| 2015-04-01 | 693 | 708 | 685 | 694 | 3,700 | 694 |
| 2015-03-31 | 689 | 689 | 689 | 689 | 300 | 689 |
| 2015-03-30 | 689 | 689 | 689 | 689 | 400 | 689 |
| 2015-03-27 | 689 | 689 | 689 | 689 | 300 | 689 |
| 2015-03-26 | 699 | 699 | 690 | 690 | 1,700 | 690 |
| 2015-03-25 | 690 | 690 | 690 | 690 | 2,100 | 690 |
| 2015-03-24 | 688 | 699 | 688 | 699 | 400 | 699 |
| 2015-03-23 | 686 | 690 | 686 | 688 | 1,800 | 688 |
| 2015-03-20 | 690 | 690 | 690 | 690 | 1,100 | 690 |
| 2015-03-19 | 697 | 700 | 697 | 697 | 3,500 | 697 |
| 2015-03-18 | 696 | 697 | 695 | 697 | 400 | 697 |
| 2015-03-17 | 688 | 697 | 688 | 697 | 1,400 | 697 |
| 2015-03-16 | 690 | 690 | 683 | 688 | 2,000 | 688 |
| 2015-03-13 | 699 | 699 | 695 | 695 | 2,400 | 695 |
| 2015-03-12 | 695 | 700 | 690 | 694 | 3,200 | 694 |
| 2015-03-11 | 689 | 689 | 689 | 689 | 200 | 689 |
| 2015-03-10 | 698 | 699 | 688 | 699 | 900 | 699 |
| 2015-03-09 | 685 | 694 | 685 | 694 | 5,400 | 694 |
| 2015-03-06 | 700 | 710 | 698 | 710 | 1,300 | 710 |
| 2015-03-05 | 702 | 708 | 699 | 702 | 3,000 | 702 |
| 2015-03-04 | 700 | 702 | 700 | 702 | 3,400 | 702 |
| 2015-03-03 | 700 | 700 | 697 | 700 | 1,300 | 700 |
| 2015-03-02 | 695 | 701 | 693 | 700 | 1,400 | 700 |
| 2015-02-27 | 696 | 700 | 695 | 695 | 2,000 | 695 |
| 2015-02-26 | 688 | 696 | 685 | 696 | 1,500 | 696 |
| 2015-02-25 | 689 | 693 | 689 | 693 | 900 | 693 |
| 2015-02-24 | 693 | 693 | 692 | 693 | 900 | 693 |
| 2015-02-23 | 676 | 689 | 676 | 688 | 1,400 | 688 |
| 2015-02-20 | 672 | 683 | 672 | 675 | 2,200 | 675 |
| 2015-02-19 | 675 | 675 | 675 | 675 | 300 | 675 |
| 2015-02-18 | 676 | 676 | 675 | 675 | 11,300 | 675 |
| 2015-02-16 | 676 | 678 | 676 | 676 | 11,600 | 676 |
| 2015-02-13 | 684 | 695 | 684 | 695 | 2,100 | 695 |
| 2015-02-12 | 681 | 686 | 679 | 685 | 10,900 | 685 |
| 2015-02-10 | 680 | 681 | 679 | 681 | 11,000 | 681 |
| 2015-02-09 | 673 | 690 | 673 | 685 | 17,300 | 685 |
| 2015-02-06 | 708 | 708 | 707 | 707 | 18,800 | 707 |
| 2015-02-05 | 708 | 708 | 708 | 708 | 9,600 | 708 |
| 2015-02-04 | 708 | 708 | 708 | 708 | 23,900 | 708 |
| 2015-02-03 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2015-01-29 | 708 | 708 | 694 | 708 | 22,300 | 708 |
| 2015-01-28 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2015-01-27 | 702 | 702 | 702 | 702 | 200 | 702 |
| 2015-01-23 | 708 | 708 | 702 | 702 | 14,900 | 702 |
| 2015-01-22 | 715 | 715 | 708 | 708 | 600 | 708 |
| 2015-01-21 | 708 | 709 | 708 | 708 | 12,300 | 708 |
| 2015-01-20 | 701 | 701 | 700 | 700 | 300 | 700 |
| 2015-01-19 | 700 | 709 | 700 | 709 | 11,000 | 709 |
| 2015-01-16 | 708 | 708 | 700 | 707 | 1,000 | 707 |
| 2015-01-15 | 706 | 708 | 700 | 708 | 2,900 | 708 |
| 2015-01-14 | 693 | 708 | 687 | 708 | 2,500 | 708 |
| 2015-01-13 | 708 | 708 | 701 | 708 | 900 | 708 |
| 2015-01-09 | 708 | 710 | 691 | 708 | 25,000 | 708 |
| 2015-01-08 | 708 | 710 | 700 | 708 | 13,600 | 708 |
| 2015-01-07 | 708 | 708 | 707 | 708 | 16,000 | 708 |
| 2015-01-06 | 711 | 712 | 708 | 712 | 5,900 | 712 |
| 2015-01-05 | 708 | 715 | 708 | 711 | 2,600 | 711 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
