6863 (株)ニレコの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,200	1,204	1,173	1,175	28,100	1,175
2017-12-28	1,199	1,204	1,182	1,193	27,500	1,193
2017-12-27	1,176	1,200	1,176	1,195	47,300	1,195
2017-12-26	1,180	1,205	1,169	1,186	47,200	1,186
2017-12-25	1,272	1,274	1,175	1,180	117,700	1,180
2017-12-22	1,148	1,216	1,134	1,214	135,300	1,214
2017-12-21	1,120	1,144	1,120	1,139	29,800	1,139
2017-12-20	1,139	1,147	1,106	1,117	49,600	1,117
2017-12-19	1,160	1,160	1,120	1,146	52,600	1,146
2017-12-18	1,090	1,144	1,090	1,141	79,900	1,141
2017-12-15	1,078	1,090	1,069	1,073	61,700	1,073
2017-12-14	1,050	1,060	1,043	1,050	20,200	1,050
2017-12-13	1,070	1,070	1,038	1,038	22,000	1,038
2017-12-12	1,089	1,089	1,057	1,057	34,800	1,057
2017-12-11	1,100	1,110	1,081	1,092	38,400	1,092
2017-12-08	1,072	1,082	1,061	1,080	14,200	1,080
2017-12-07	1,053	1,069	1,039	1,061	52,000	1,061
2017-12-06	1,076	1,078	1,038	1,053	35,500	1,053
2017-12-05	1,082	1,097	1,055	1,081	28,900	1,081
2017-12-04	1,148	1,148	1,100	1,100	21,400	1,100
2017-12-01	1,121	1,142	1,121	1,135	17,900	1,135
2017-11-30	1,125	1,136	1,095	1,117	29,700	1,117
2017-11-29	1,144	1,163	1,133	1,137	24,400	1,137
2017-11-28	1,177	1,177	1,138	1,142	32,700	1,142
2017-11-27	1,200	1,206	1,175	1,175	57,100	1,175
2017-11-24	1,215	1,218	1,163	1,170	68,600	1,170
2017-11-22	1,177	1,245	1,146	1,200	115,100	1,200
2017-11-21	1,141	1,155	1,128	1,147	47,800	1,147
2017-11-20	1,111	1,140	1,097	1,140	64,700	1,140
2017-11-17	1,078	1,093	1,070	1,088	27,500	1,088
2017-11-16	1,037	1,076	1,028	1,073	34,100	1,073
2017-11-15	1,052	1,055	1,010	1,019	39,000	1,019
2017-11-13	1,075	1,149	1,053	1,149	81,400	1,149
2017-11-10	1,110	1,120	1,105	1,119	22,600	1,119
2017-11-09	1,150	1,167	1,085	1,125	49,800	1,125
2017-11-08	1,136	1,142	1,113	1,141	17,700	1,141
2017-11-07	1,103	1,135	1,083	1,119	75,000	1,119
2017-11-06	1,131	1,157	1,129	1,134	43,800	1,134
2017-11-02	1,170	1,188	1,144	1,153	53,600	1,153
2017-11-01	1,157	1,170	1,110	1,170	80,500	1,170
2017-10-31	1,200	1,200	1,110	1,152	145,600	1,152
2017-10-30	1,127	1,307	1,126	1,205	675,100	1,205
2017-10-27	1,008	1,018	991	1,007	51,900	1,007
2017-10-26	1,000	1,022	980	1,007	81,700	1,007
2017-10-25	985	1,011	970	1,011	125,000	1,011
2017-10-24	975	980	956	968	51,300	968
2017-10-23	962	975	945	975	30,400	975
2017-10-20	935	962	931	955	23,800	955
2017-10-19	938	946	907	935	45,300	935
2017-10-18	946	955	936	947	25,300	947
2017-10-17	953	962	945	952	21,100	952
2017-10-16	995	995	957	957	31,600	957
2017-10-13	975	992	951	989	74,300	989
2017-10-12	953	987	931	980	93,300	980
2017-10-11	896	963	894	947	84,900	947
2017-10-10	881	887	861	887	31,700	887
2017-10-06	871	890	864	871	37,800	871
2017-10-05	910	934	885	894	64,500	894
2017-10-04	950	974	922	923	74,600	923
2017-10-03	897	1,020	888	959	288,000	959
2017-10-02	870	899	870	899	37,400	899
2017-09-29	881	891	868	868	26,000	868
2017-09-28	860	893	860	871	45,400	871
2017-09-27	854	854	843	850	8,100	850
2017-09-26	849	851	833	851	20,000	851
2017-09-25	838	850	825	840	22,400	840
2017-09-22	853	853	811	823	39,100	823
2017-09-21	853	877	853	854	23,500	854
2017-09-20	870	872	849	850	43,400	850
2017-09-19	900	900	870	878	59,200	878
2017-09-15	842	883	842	878	73,100	878
2017-09-14	880	894	834	852	111,400	852
2017-09-13	845	882	822	880	135,100	880
2017-09-12	815	855	793	818	127,200	818
2017-09-11	772	804	771	803	44,200	803
2017-09-08	796	820	765	765	37,600	765
2017-09-07	792	809	768	788	69,700	788
2017-09-06	785	789	762	780	27,100	780
2017-09-05	799	800	761	788	44,200	788
2017-09-04	822	825	788	790	61,200	790
2017-09-01	836	838	823	829	34,500	829
2017-08-31	831	841	819	829	35,200	829
2017-08-30	888	890	817	832	102,900	832
2017-08-29	896	905	860	865	150,800	865
2017-08-28	911	979	890	926	301,200	926
2017-08-25	984	984	924	926	38,500	926
2017-08-24	886	970	885	950	81,900	950
2017-08-23	873	912	860	899	59,300	899
2017-08-22	824	962	824	870	205,800	870
2017-08-21	811	834	800	832	38,100	832
2017-08-18	792	835	792	809	29,000	809
2017-08-17	814	814	786	787	22,800	787
2017-08-16	798	798	784	784	7,100	784
2017-08-15	798	798	784	789	5,400	789
2017-08-14	800	800	777	779	9,700	779
2017-08-10	819	851	793	807	35,000	807
2017-08-09	915	920	872	892	16,300	892
2017-08-08	930	930	891	900	15,600	900
2017-08-07	896	910	868	910	16,700	910
2017-08-04	849	854	843	854	6,100	854
2017-08-03	858	858	840	849	10,100	849
2017-08-02	878	878	844	858	18,900	858
2017-08-01	885	922	867	868	64,200	868
2017-07-31	941	1,002	920	952	261,000	952
2017-07-28	872	942	845	852	122,100	852
2017-07-27	790	792	789	792	10,300	792
2017-07-26	782	804	782	789	12,100	789
2017-07-25	763	780	763	780	15,600	780
2017-07-24	760	762	759	762	2,500	762
2017-07-21	759	760	753	760	16,500	760
2017-07-20	760	760	752	759	7,900	759
2017-07-19	760	760	724	747	13,800	747
2017-07-18	755	766	753	759	5,700	759
2017-07-14	761	763	750	754	8,700	754
2017-07-13	748	758	742	752	24,800	752
2017-07-12	736	759	727	740	20,500	740
2017-07-11	728	737	726	736	17,800	736
2017-07-10	704	720	702	719	40,100	719
2017-07-07	690	712	688	705	44,800	705
2017-07-06	705	705	692	701	4,700	701
2017-07-05	702	705	698	698	10,600	698
2017-07-04	704	711	701	702	17,000	702
2017-07-03	699	702	699	702	4,300	702
2017-06-30	697	700	695	700	2,800	700
2017-06-29	694	706	691	699	6,100	699
2017-06-28	701	714	683	697	20,000	697
2017-06-27	694	723	694	706	11,500	706
2017-06-26	692	695	690	694	9,400	694
2017-06-23	693	693	688	690	16,100	690
2017-06-22	689	698	684	692	6,900	692
2017-06-21	690	693	687	690	6,700	690
2017-06-20	690	695	690	690	7,300	690
2017-06-19	687	691	680	684	9,400	684
2017-06-16	687	699	685	691	6,000	691
2017-06-15	697	705	679	684	19,300	684
2017-06-14	702	702	699	701	1,800	701
2017-06-13	701	705	701	705	600	705
2017-06-12	700	701	700	701	800	701
2017-06-09	701	701	700	700	3,300	700
2017-06-08	702	703	701	701	1,400	701
2017-06-07	710	710	701	701	5,400	701
2017-06-06	707	707	686	707	6,700	707
2017-06-05	707	710	701	707	4,700	707
2017-06-02	713	713	707	707	2,000	707
2017-06-01	716	716	710	713	4,100	713
2017-05-31	713	715	713	715	1,000	715
2017-05-30	713	713	713	713	3,600	713
2017-05-29	713	713	708	713	6,000	713
2017-05-26	716	720	708	713	6,600	713
2017-05-25	714	725	714	718	1,700	718
2017-05-24	719	722	718	718	5,300	718
2017-05-23	722	722	715	720	7,200	720
2017-05-22	720	729	720	722	5,200	722
2017-05-19	744	745	717	720	42,700	720
2017-05-18	690	699	689	698	3,100	698
2017-05-17	696	698	690	690	4,000	690
2017-05-16	690	690	690	690	1,900	690
2017-05-15	706	706	683	690	13,900	690
2017-05-12	707	707	674	696	4,400	696
2017-05-11	687	690	687	687	1,100	687
2017-05-10	676	683	676	683	3,900	683
2017-05-09	676	676	676	676	300	676
2017-05-08	672	676	663	676	21,400	676
2017-05-02	660	665	659	663	2,800	663
2017-05-01	657	657	657	657	100	657
2017-04-28	660	662	657	657	5,500	657
2017-04-27	660	660	657	657	1,000	657
2017-04-26	654	660	654	660	1,900	660
2017-04-25	658	662	658	660	3,500	660
2017-04-24	660	660	659	660	1,400	660
2017-04-21	657	657	657	657	200	657
2017-04-20	658	658	657	657	300	657
2017-04-19	657	657	657	657	100	657
2017-04-18	651	657	651	657	200	657
2017-04-17	650	650	650	650	500	650
2017-04-14	658	658	650	650	3,500	650
2017-04-13	641	648	641	648	2,100	648
2017-04-12	645	645	641	641	1,500	641
2017-04-11	641	645	641	645	2,900	645
2017-04-10	652	652	651	651	200	651
2017-04-07	650	651	642	645	5,000	645
2017-04-06	664	664	657	657	500	657
2017-04-05	663	664	663	664	5,400	664
2017-04-04	670	673	662	664	3,500	664
2017-04-03	673	673	660	660	700	660
2017-03-31	658	676	658	676	4,300	676
2017-03-29	696	696	677	677	1,500	677
2017-03-28	690	697	690	697	2,400	697
2017-03-27	689	690	689	690	700	690
2017-03-24	687	691	687	690	1,100	690
2017-03-22	691	691	689	690	1,800	690
2017-03-21	697	697	697	697	1,200	697
2017-03-17	697	697	682	697	4,800	697
2017-03-16	698	698	681	697	1,800	697
2017-03-15	700	700	698	698	4,700	698
2017-03-14	691	698	691	698	1,000	698
2017-03-13	690	691	690	691	400	691
2017-03-10	688	690	688	690	1,700	690
2017-03-09	688	688	680	688	2,300	688
2017-03-08	688	688	680	688	1,700	688
2017-03-07	690	690	688	688	5,300	688
2017-03-06	688	690	688	690	800	690
2017-03-03	687	688	687	688	1,500	688
2017-03-02	690	694	688	688	2,700	688
2017-03-01	692	692	686	686	800	686
2017-02-28	688	692	688	692	900	692
2017-02-27	686	692	684	684	7,500	684
2017-02-24	686	686	679	679	300	679
2017-02-23	684	686	684	686	3,300	686
2017-02-22	680	682	680	682	7,100	682
2017-02-21	673	676	673	674	3,200	674
2017-02-20	674	674	662	666	4,500	666
2017-02-17	678	678	660	664	4,200	664
2017-02-16	676	676	660	669	4,400	669
2017-02-15	661	669	660	669	14,400	669
2017-02-14	646	646	641	646	27,700	646
2017-02-13	637	645	625	632	12,400	632
2017-02-10	629	630	623	626	2,400	626
2017-02-09	632	632	624	630	5,000	630
2017-02-08	633	633	615	632	12,900	632
2017-02-07	621	621	621	621	4,600	621
2017-02-06	620	625	617	621	14,900	621
2017-02-03	620	620	617	620	3,400	620
2017-02-02	620	621	618	620	2,200	620
2017-02-01	620	620	620	620	200	620
2017-01-31	623	623	616	620	2,300	620
2017-01-30	625	625	612	620	1,700	620
2017-01-27	620	620	620	620	500	620
2017-01-26	618	620	618	620	2,700	620
2017-01-25	627	627	618	618	300	618
2017-01-24	620	622	620	621	4,300	621
2017-01-23	616	617	616	616	2,500	616
2017-01-20	616	616	616	616	1,700	616
2017-01-19	616	616	616	616	300	616
2017-01-18	615	618	615	616	2,800	616
2017-01-17	613	621	613	614	3,700	614
2017-01-16	632	632	623	623	1,600	623
2017-01-13	634	634	621	621	3,300	621
2017-01-12	622	630	622	629	2,200	629
2017-01-11	625	625	624	624	600	624
2017-01-10	641	641	617	624	14,300	624
2017-01-06	609	614	608	611	2,900	611
2017-01-05	603	610	603	609	2,100	609
2017-01-04	607	608	600	604	4,000	604

分割・併合履歴： [1990-03-27]1株→1.1株

6863 (株)ニレコ の時系列データ [2017年度]

6863 (株)ニレコの時系列データ [2017年度]