6863 (株)ニレコの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	713	724	713	713	16,300	713
2018-12-27	735	735	708	713	18,400	713
2018-12-26	697	697	668	675	20,400	675
2018-12-25	683	683	641	647	72,200	647
2018-12-21	720	723	686	708	75,700	708
2018-12-20	810	810	749	749	21,700	749
2018-12-19	802	818	791	800	23,100	800
2018-12-18	837	845	795	800	36,000	800
2018-12-17	890	890	845	845	37,700	845
2018-12-14	878	892	878	885	14,800	885
2018-12-13	889	893	878	878	6,900	878
2018-12-12	894	906	885	885	10,600	885
2018-12-11	888	898	880	887	14,800	887
2018-12-10	893	893	885	888	14,600	888
2018-12-07	904	911	893	895	29,300	895
2018-12-06	895	906	889	900	17,800	900
2018-12-05	898	905	892	894	23,600	894
2018-12-04	921	928	902	903	17,500	903
2018-12-03	929	929	909	916	22,500	916
2018-11-30	922	929	913	914	12,500	914
2018-11-29	910	940	910	923	17,000	923
2018-11-28	892	907	890	906	13,100	906
2018-11-27	900	904	886	892	9,400	892
2018-11-26	900	907	882	894	15,000	894
2018-11-22	924	924	884	896	14,300	896
2018-11-21	894	912	883	894	39,000	894
2018-11-20	888	895	874	874	14,100	874
2018-11-19	914	914	874	894	54,100	894
2018-11-16	939	940	911	912	48,700	912
2018-11-15	964	964	926	947	55,500	947
2018-11-14	966	980	955	979	22,200	979
2018-11-13	1,000	1,000	967	979	15,500	979
2018-11-12	1,006	1,011	990	997	13,600	997
2018-11-09	1,021	1,044	1,003	1,006	35,700	1,006
2018-11-08	1,007	1,052	1,002	1,044	26,900	1,044
2018-11-07	1,005	1,014	980	981	18,500	981
2018-11-06	981	990	981	990	2,900	990
2018-11-05	982	986	977	981	5,700	981
2018-11-02	981	1,000	969	984	10,600	984
2018-11-01	951	973	950	966	7,400	966
2018-10-31	984	986	928	950	38,900	950
2018-10-30	922	969	921	969	14,600	969
2018-10-29	977	989	935	936	18,900	936
2018-10-26	1,040	1,057	960	982	41,000	982
2018-10-25	1,067	1,067	1,011	1,020	24,300	1,020
2018-10-24	1,081	1,095	1,064	1,083	14,000	1,083
2018-10-23	1,088	1,097	1,052	1,081	20,300	1,081
2018-10-22	1,100	1,103	1,078	1,088	4,100	1,088
2018-10-19	1,103	1,103	1,078	1,093	15,300	1,093
2018-10-18	1,114	1,114	1,103	1,103	1,200	1,103
2018-10-17	1,110	1,121	1,101	1,101	2,000	1,101
2018-10-16	1,100	1,100	1,086	1,099	4,500	1,099
2018-10-15	1,117	1,117	1,083	1,099	40,600	1,099
2018-10-12	1,100	1,114	1,100	1,111	4,800	1,111
2018-10-11	1,091	1,117	1,090	1,100	32,400	1,100
2018-10-10	1,123	1,145	1,123	1,135	3,900	1,135
2018-10-09	1,115	1,139	1,111	1,138	6,700	1,138
2018-10-05	1,155	1,155	1,128	1,137	6,000	1,137
2018-10-04	1,167	1,167	1,152	1,157	6,100	1,157
2018-10-03	1,163	1,177	1,162	1,165	5,500	1,165
2018-10-02	1,163	1,197	1,163	1,168	21,400	1,168
2018-10-01	1,169	1,176	1,159	1,162	7,800	1,162
2018-09-28	1,153	1,177	1,152	1,169	12,100	1,169
2018-09-27	1,169	1,169	1,147	1,148	21,700	1,148
2018-09-26	1,161	1,176	1,161	1,169	8,200	1,169
2018-09-25	1,195	1,195	1,177	1,180	17,300	1,180
2018-09-21	1,166	1,195	1,166	1,170	24,800	1,170
2018-09-20	1,188	1,188	1,124	1,158	30,700	1,158
2018-09-19	1,203	1,203	1,181	1,191	6,600	1,191
2018-09-18	1,193	1,212	1,188	1,200	21,600	1,200
2018-09-14	1,184	1,195	1,150	1,178	18,900	1,178
2018-09-13	1,166	1,202	1,166	1,200	38,300	1,200
2018-09-12	1,160	1,176	1,145	1,168	48,100	1,168
2018-09-11	1,177	1,189	1,127	1,160	40,600	1,160
2018-09-10	1,123	1,173	1,123	1,171	36,000	1,171
2018-09-07	1,139	1,141	1,112	1,135	10,500	1,135
2018-09-06	1,112	1,124	1,101	1,118	5,900	1,118
2018-09-05	1,120	1,120	1,109	1,115	4,300	1,115
2018-09-04	1,127	1,128	1,102	1,123	12,900	1,123
2018-09-03	1,117	1,124	1,109	1,114	11,600	1,114
2018-08-31	1,119	1,127	1,115	1,121	6,500	1,121
2018-08-30	1,109	1,128	1,109	1,119	8,300	1,119
2018-08-29	1,100	1,110	1,099	1,108	6,400	1,108
2018-08-28	1,107	1,119	1,107	1,109	7,000	1,109
2018-08-27	1,109	1,122	1,101	1,107	16,600	1,107
2018-08-24	1,122	1,122	1,098	1,101	17,500	1,101
2018-08-23	1,114	1,115	1,096	1,105	9,300	1,105
2018-08-22	1,079	1,108	1,079	1,106	10,500	1,106
2018-08-21	1,091	1,102	1,080	1,087	7,700	1,087
2018-08-20	1,087	1,108	1,080	1,091	10,900	1,091
2018-08-17	1,101	1,110	1,085	1,090	9,000	1,090
2018-08-16	1,119	1,119	1,093	1,095	3,400	1,095
2018-08-15	1,128	1,128	1,100	1,111	6,200	1,111
2018-08-14	1,091	1,109	1,086	1,109	10,600	1,109
2018-08-13	1,104	1,104	1,085	1,096	17,500	1,096
2018-08-10	1,142	1,152	1,108	1,110	31,800	1,110
2018-08-09	1,164	1,169	1,153	1,160	13,900	1,160
2018-08-08	1,128	1,155	1,128	1,155	12,200	1,155
2018-08-07	1,134	1,134	1,118	1,127	3,900	1,127
2018-08-06	1,128	1,128	1,099	1,115	7,700	1,115
2018-08-03	1,139	1,139	1,127	1,127	4,500	1,127
2018-08-02	1,141	1,155	1,125	1,126	8,500	1,126
2018-08-01	1,130	1,149	1,130	1,137	10,000	1,137
2018-07-31	1,145	1,151	1,108	1,151	12,200	1,151
2018-07-30	1,134	1,140	1,125	1,133	10,600	1,133
2018-07-27	1,150	1,155	1,140	1,153	10,400	1,153
2018-07-26	1,136	1,149	1,136	1,145	5,700	1,145
2018-07-25	1,149	1,153	1,130	1,132	17,400	1,132
2018-07-24	1,109	1,128	1,109	1,122	6,800	1,122
2018-07-23	1,122	1,122	1,105	1,108	1,900	1,108
2018-07-20	1,095	1,118	1,093	1,118	7,400	1,118
2018-07-19	1,095	1,120	1,095	1,097	11,200	1,097
2018-07-18	1,077	1,099	1,077	1,091	8,200	1,091
2018-07-17	1,100	1,100	1,077	1,080	9,100	1,080
2018-07-13	1,077	1,088	1,077	1,087	9,400	1,087
2018-07-12	1,087	1,087	1,075	1,081	4,300	1,081
2018-07-11	1,096	1,096	1,081	1,087	3,800	1,087
2018-07-10	1,111	1,120	1,096	1,104	9,300	1,104
2018-07-09	1,126	1,133	1,065	1,111	26,200	1,111
2018-07-06	1,075	1,116	1,075	1,103	23,000	1,103
2018-07-05	1,090	1,090	1,064	1,074	41,700	1,074
2018-07-04	1,085	1,085	1,065	1,069	29,900	1,069
2018-07-03	1,082	1,118	1,080	1,085	45,600	1,085
2018-07-02	1,110	1,126	1,086	1,086	17,400	1,086
2018-06-29	1,111	1,140	1,109	1,109	18,700	1,109
2018-06-28	1,145	1,145	1,120	1,120	7,700	1,120
2018-06-27	1,147	1,148	1,133	1,145	5,500	1,145
2018-06-26	1,086	1,150	1,086	1,150	23,700	1,150
2018-06-25	1,140	1,140	1,103	1,104	7,900	1,104
2018-06-22	1,145	1,151	1,135	1,142	4,400	1,142
2018-06-21	1,131	1,153	1,128	1,148	11,100	1,148
2018-06-20	1,126	1,137	1,075	1,137	25,900	1,137
2018-06-19	1,177	1,177	1,125	1,125	27,700	1,125
2018-06-18	1,192	1,192	1,152	1,160	21,000	1,160
2018-06-15	1,223	1,247	1,198	1,200	45,300	1,200
2018-06-14	1,204	1,232	1,189	1,196	35,200	1,196
2018-06-13	1,171	1,184	1,171	1,184	9,400	1,184
2018-06-12	1,169	1,181	1,167	1,178	8,000	1,178
2018-06-11	1,194	1,194	1,163	1,172	18,600	1,172
2018-06-08	1,201	1,218	1,190	1,193	13,600	1,193
2018-06-07	1,173	1,219	1,164	1,218	65,200	1,218
2018-06-06	1,156	1,170	1,140	1,143	19,100	1,143
2018-06-05	1,185	1,187	1,154	1,154	14,300	1,154
2018-06-04	1,170	1,197	1,166	1,170	43,300	1,170
2018-06-01	1,082	1,165	1,082	1,150	40,800	1,150
2018-05-31	1,067	1,097	1,067	1,095	22,300	1,095
2018-05-30	1,070	1,076	1,050	1,066	44,500	1,066
2018-05-29	1,120	1,124	1,084	1,095	29,900	1,095
2018-05-28	1,121	1,162	1,121	1,124	15,100	1,124
2018-05-25	1,189	1,191	1,125	1,128	47,000	1,128
2018-05-24	1,171	1,186	1,171	1,182	14,800	1,182
2018-05-23	1,203	1,205	1,171	1,175	36,100	1,175
2018-05-22	1,258	1,260	1,206	1,221	34,000	1,221
2018-05-21	1,259	1,280	1,229	1,240	77,800	1,240
2018-05-18	1,205	1,280	1,190	1,238	146,000	1,238
2018-05-17	1,234	1,380	1,234	1,281	158,000	1,281
2018-05-16	1,195	1,206	1,158	1,206	62,100	1,206
2018-05-15	1,177	1,219	1,177	1,195	49,600	1,195
2018-05-14	1,139	1,174	1,137	1,163	17,800	1,163
2018-05-11	1,150	1,150	1,130	1,135	12,600	1,135
2018-05-10	1,130	1,146	1,119	1,140	7,800	1,140
2018-05-09	1,130	1,131	1,126	1,127	6,300	1,127
2018-05-08	1,130	1,146	1,127	1,130	17,600	1,130
2018-05-07	1,127	1,145	1,127	1,135	9,400	1,135
2018-05-02	1,133	1,133	1,115	1,133	9,600	1,133
2018-05-01	1,150	1,150	1,131	1,133	9,000	1,133
2018-04-27	1,161	1,161	1,138	1,149	7,100	1,149
2018-04-26	1,173	1,183	1,146	1,167	18,300	1,167
2018-04-25	1,166	1,178	1,147	1,173	10,700	1,173
2018-04-24	1,150	1,220	1,144	1,178	45,400	1,178
2018-04-23	1,115	1,150	1,106	1,143	26,100	1,143
2018-04-20	1,107	1,107	1,090	1,107	8,400	1,107
2018-04-19	1,119	1,119	1,090	1,096	9,600	1,096
2018-04-18	1,088	1,110	1,080	1,107	6,600	1,107
2018-04-17	1,113	1,121	1,070	1,088	32,300	1,088
2018-04-16	1,134	1,134	1,109	1,112	16,400	1,112
2018-04-13	1,117	1,139	1,115	1,117	22,600	1,117
2018-04-12	1,122	1,131	1,112	1,116	12,400	1,116
2018-04-11	1,149	1,167	1,116	1,120	30,300	1,120
2018-04-10	1,131	1,157	1,122	1,148	22,900	1,148
2018-04-09	1,100	1,133	1,081	1,124	26,900	1,124
2018-04-06	1,121	1,145	1,102	1,103	12,200	1,103
2018-04-05	1,112	1,126	1,109	1,120	9,600	1,120
2018-04-04	1,124	1,124	1,102	1,102	19,300	1,102
2018-04-03	1,099	1,125	1,094	1,125	26,500	1,125
2018-03-30	1,146	1,149	1,126	1,134	15,900	1,134
2018-03-29	1,155	1,155	1,121	1,127	5,000	1,127
2018-03-28	1,110	1,156	1,100	1,145	15,000	1,145
2018-03-27	1,119	1,141	1,106	1,120	15,000	1,120
2018-03-26	1,090	1,115	1,066	1,108	25,800	1,108
2018-03-23	1,158	1,158	1,103	1,124	42,800	1,124
2018-03-22	1,191	1,193	1,166	1,183	10,900	1,183
2018-03-20	1,132	1,207	1,132	1,191	27,800	1,191
2018-03-19	1,210	1,213	1,143	1,161	53,300	1,161
2018-03-16	1,192	1,216	1,170	1,179	45,200	1,179
2018-03-15	1,184	1,184	1,136	1,171	19,900	1,171
2018-03-14	1,162	1,195	1,162	1,174	18,200	1,174
2018-03-13	1,123	1,179	1,118	1,178	37,900	1,178
2018-03-12	1,118	1,136	1,101	1,124	17,600	1,124
2018-03-09	1,098	1,117	1,088	1,090	23,300	1,090
2018-03-08	1,088	1,105	1,083	1,094	6,200	1,094
2018-03-07	1,121	1,121	1,079	1,082	22,600	1,082
2018-03-06	1,088	1,125	1,086	1,106	35,000	1,106
2018-03-05	1,180	1,180	1,062	1,078	58,400	1,078
2018-03-02	1,125	1,199	1,120	1,170	40,700	1,170
2018-03-01	1,153	1,160	1,140	1,151	25,400	1,151
2018-02-28	1,166	1,202	1,162	1,182	19,600	1,182
2018-02-27	1,235	1,238	1,179	1,181	31,500	1,181
2018-02-26	1,208	1,228	1,203	1,211	27,300	1,211
2018-02-23	1,182	1,203	1,159	1,203	36,200	1,203
2018-02-22	1,201	1,212	1,146	1,182	113,100	1,182
2018-02-21	1,101	1,195	1,101	1,165	43,000	1,165
2018-02-20	1,129	1,130	1,100	1,104	23,400	1,104
2018-02-19	1,090	1,128	1,081	1,128	25,000	1,128
2018-02-16	1,090	1,090	1,057	1,072	26,500	1,072
2018-02-15	1,079	1,086	1,047	1,060	42,000	1,060
2018-02-14	1,083	1,105	1,021	1,049	42,100	1,049
2018-02-13	1,202	1,202	1,065	1,070	85,700	1,070
2018-02-09	1,150	1,187	1,120	1,172	37,200	1,172
2018-02-08	1,131	1,203	1,130	1,187	29,700	1,187
2018-02-07	1,232	1,232	1,121	1,121	62,900	1,121
2018-02-06	1,095	1,170	1,050	1,092	112,500	1,092
2018-02-05	1,287	1,309	1,267	1,275	37,900	1,275
2018-02-02	1,386	1,390	1,340	1,357	22,500	1,357
2018-02-01	1,380	1,399	1,346	1,384	34,900	1,384
2018-01-31	1,369	1,409	1,359	1,376	26,700	1,376
2018-01-30	1,429	1,440	1,372	1,399	50,600	1,399
2018-01-29	1,430	1,461	1,410	1,445	88,100	1,445
2018-01-26	1,385	1,424	1,385	1,405	26,700	1,405
2018-01-25	1,407	1,419	1,380	1,390	28,900	1,390
2018-01-24	1,437	1,437	1,376	1,393	35,700	1,393
2018-01-23	1,450	1,450	1,392	1,413	54,400	1,413
2018-01-22	1,420	1,449	1,412	1,438	40,600	1,438
2018-01-19	1,377	1,435	1,311	1,424	41,000	1,424
2018-01-18	1,457	1,477	1,296	1,347	85,800	1,347
2018-01-17	1,410	1,480	1,410	1,424	70,400	1,424
2018-01-16	1,387	1,437	1,372	1,413	49,100	1,413
2018-01-15	1,300	1,395	1,299	1,395	101,200	1,395
2018-01-12	1,298	1,298	1,281	1,294	17,800	1,294
2018-01-11	1,314	1,314	1,282	1,290	48,100	1,290
2018-01-10	1,318	1,330	1,300	1,315	56,300	1,315
2018-01-09	1,289	1,332	1,289	1,300	99,000	1,300
2018-01-05	1,265	1,275	1,254	1,270	64,100	1,270
2018-01-04	1,203	1,277	1,187	1,265	119,600	1,265

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 [2018年度]

6863 (株)ニレコの時系列データ [2018年度]