6863 (株)ニレコの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	970	996	965	995	16,000	995
2021-12-29	977	977	965	967	4,300	967
2021-12-28	988	988	971	977	7,100	977
2021-12-27	965	995	960	983	28,300	983
2021-12-24	957	958	945	950	17,600	950
2021-12-23	934	940	926	937	4,700	937
2021-12-22	931	935	927	929	5,000	929
2021-12-21	918	933	918	922	7,800	922
2021-12-20	930	934	907	920	26,100	920
2021-12-17	936	936	925	926	3,700	926
2021-12-16	948	948	929	937	10,500	937
2021-12-15	926	934	912	934	9,200	934
2021-12-14	926	928	912	928	3,900	928
2021-12-13	930	946	919	932	5,100	932
2021-12-10	931	945	920	930	17,400	930
2021-12-09	952	952	927	935	3,900	935
2021-12-08	955	955	943	951	5,400	951
2021-12-07	934	963	934	952	11,800	952
2021-12-06	924	934	915	930	3,800	930
2021-12-03	907	936	906	924	10,300	924
2021-12-02	900	918	900	906	1,600	906
2021-12-01	903	923	890	910	16,900	910
2021-11-30	907	922	905	905	7,900	905
2021-11-29	921	950	907	907	18,700	907
2021-11-26	951	951	922	946	14,300	946
2021-11-25	964	964	941	961	6,100	961
2021-11-24	945	960	935	960	28,800	960
2021-11-22	915	945	913	945	13,900	945
2021-11-19	918	931	918	924	5,900	924
2021-11-18	918	930	918	924	10,200	924
2021-11-17	920	930	919	921	5,800	921
2021-11-16	927	939	911	923	12,700	923
2021-11-15	912	940	904	926	91,300	926
2021-11-12	899	900	875	895	37,500	895
2021-11-11	874	885	863	869	50,300	869
2021-11-10	870	874	869	874	3,500	874
2021-11-09	884	884	863	871	8,500	871
2021-11-08	898	898	878	882	10,800	882
2021-11-05	895	895	880	885	8,500	885
2021-11-04	898	898	890	890	2,700	890
2021-11-02	896	897	880	894	9,300	894
2021-11-01	884	892	882	890	8,700	890
2021-10-29	875	885	875	884	1,600	884
2021-10-28	868	887	862	884	5,600	884
2021-10-27	878	926	864	880	25,700	880
2021-10-26	860	882	858	882	12,900	882
2021-10-25	860	869	858	864	3,200	864
2021-10-22	850	874	850	861	6,400	861
2021-10-21	859	869	850	850	31,700	850
2021-10-20	863	873	861	861	34,300	861
2021-10-19	867	875	862	867	14,400	867
2021-10-18	884	884	867	867	19,300	867
2021-10-15	881	881	868	880	4,100	880
2021-10-14	862	875	859	866	12,300	866
2021-10-13	873	884	862	870	8,400	870
2021-10-12	871	883	869	883	4,400	883
2021-10-11	874	881	870	877	19,600	877
2021-10-08	877	881	858	881	12,700	881
2021-10-07	886	893	871	874	7,700	874
2021-10-06	879	885	871	885	4,200	885
2021-10-05	862	880	844	879	18,800	879
2021-10-04	894	895	871	872	7,800	872
2021-10-01	895	900	883	887	5,600	887
2021-09-30	903	910	897	905	12,700	905
2021-09-29	901	907	895	905	4,000	905
2021-09-28	914	921	906	911	14,300	911
2021-09-27	910	919	907	911	24,700	911
2021-09-24	927	927	899	909	21,900	909
2021-09-22	896	897	888	897	16,600	897
2021-09-21	878	891	870	888	17,400	888
2021-09-17	871	896	871	894	18,100	894
2021-09-16	874	876	863	870	5,900	870
2021-09-15	883	883	869	872	16,900	872
2021-09-14	888	894	875	888	17,700	888
2021-09-13	874	885	873	885	4,500	885
2021-09-10	866	870	862	868	5,200	868
2021-09-09	865	867	862	865	6,700	865
2021-09-08	878	878	863	866	8,600	866
2021-09-07	878	881	867	881	11,500	881
2021-09-06	866	874	862	872	6,400	872
2021-09-03	861	870	859	865	7,300	865
2021-09-02	862	865	860	862	3,300	862
2021-09-01	869	869	861	867	5,400	867
2021-08-31	870	870	864	870	4,800	870
2021-08-30	872	876	866	866	4,000	866
2021-08-27	875	880	864	874	6,700	874
2021-08-26	869	880	868	875	38,200	875
2021-08-25	883	883	869	874	5,100	874
2021-08-24	861	875	857	874	6,300	874
2021-08-23	861	865	851	857	9,100	857
2021-08-20	865	871	859	859	4,000	859
2021-08-19	871	872	866	869	8,100	869
2021-08-18	870	878	863	870	5,800	870
2021-08-17	872	874	863	870	9,100	870
2021-08-16	888	888	860	875	26,300	875
2021-08-13	859	877	859	876	5,800	876
2021-08-12	864	868	858	864	8,800	864
2021-08-11	879	881	859	864	15,700	864
2021-08-10	867	880	859	871	93,700	871
2021-08-06	898	912	891	912	10,300	912
2021-08-05	910	910	890	902	5,200	902
2021-08-04	910	911	898	898	6,500	898
2021-08-03	908	921	908	909	11,400	909
2021-08-02	914	916	906	906	5,100	906
2021-07-30	917	917	905	917	11,900	917
2021-07-29	904	917	904	917	5,500	917
2021-07-28	923	925	901	904	7,100	904
2021-07-27	907	924	907	924	7,500	924
2021-07-26	913	913	898	906	7,600	906
2021-07-21	937	937	891	891	11,400	891
2021-07-20	907	915	891	907	13,200	907
2021-07-19	920	920	906	910	3,000	910
2021-07-16	925	927	922	926	1,300	926
2021-07-15	938	938	925	925	7,700	925
2021-07-14	928	938	928	936	4,000	936
2021-07-13	934	946	932	938	4,600	938
2021-07-12	933	935	928	931	5,900	931
2021-07-09	947	947	918	924	11,000	924
2021-07-08	967	967	949	949	3,400	949
2021-07-07	954	967	947	963	17,000	963
2021-07-06	967	986	958	966	19,000	966
2021-07-05	947	969	947	964	16,200	964
2021-07-02	935	945	926	945	10,200	945
2021-07-01	929	935	917	935	12,600	935
2021-06-30	945	945	921	927	47,200	927
2021-06-29	940	940	920	930	8,400	930
2021-06-28	943	944	927	940	9,700	940
2021-06-25	943	943	923	940	15,400	940
2021-06-24	913	933	913	933	12,800	933
2021-06-23	912	917	908	911	3,900	911
2021-06-22	901	920	901	919	5,000	919
2021-06-21	887	910	887	909	25,600	909
2021-06-18	924	928	895	911	27,500	911
2021-06-17	937	937	921	926	6,600	926
2021-06-16	933	941	918	928	32,100	928
2021-06-15	937	937	915	930	15,200	930
2021-06-14	926	929	917	929	13,600	929
2021-06-11	928	935	921	926	13,300	926
2021-06-10	919	930	912	928	11,100	928
2021-06-09	930	938	921	924	11,300	924
2021-06-08	932	932	920	922	8,300	922
2021-06-07	942	942	919	924	23,900	924
2021-06-04	934	943	930	937	17,600	937
2021-06-03	945	945	935	940	13,400	940
2021-06-02	931	940	918	940	18,900	940
2021-06-01	921	925	910	925	23,400	925
2021-05-31	936	945	911	921	11,000	921
2021-05-28	923	925	906	913	23,600	913
2021-05-27	909	921	905	907	13,200	907
2021-05-26	919	925	904	916	10,500	916
2021-05-25	931	941	920	925	20,400	925
2021-05-24	947	947	924	932	19,200	932
2021-05-21	939	944	924	936	39,400	936
2021-05-20	929	944	919	939	20,200	939
2021-05-19	904	929	901	923	25,500	923
2021-05-18	896	920	896	904	23,300	904
2021-05-17	894	900	857	888	147,300	888
2021-05-14	995	995	973	984	58,400	984
2021-05-13	998	1,011	970	973	69,700	973
2021-05-12	1,024	1,041	980	1,011	95,500	1,011
2021-05-11	1,074	1,078	1,026	1,030	82,300	1,030
2021-05-10	1,100	1,100	1,072	1,076	24,400	1,076
2021-05-07	1,075	1,098	1,066	1,091	50,300	1,091
2021-05-06	1,083	1,083	1,060	1,071	29,300	1,071
2021-04-30	1,070	1,083	1,056	1,074	49,200	1,074
2021-04-28	1,080	1,085	1,052	1,063	31,300	1,063
2021-04-27	1,100	1,112	1,065	1,080	76,100	1,080
2021-04-26	1,074	1,090	1,046	1,077	78,100	1,077
2021-04-23	1,075	1,082	1,037	1,050	58,700	1,050
2021-04-22	1,062	1,094	1,051	1,072	66,000	1,072
2021-04-21	1,081	1,081	1,029	1,035	100,400	1,035
2021-04-20	1,076	1,115	1,051	1,096	118,600	1,096
2021-04-19	1,099	1,110	1,075	1,087	72,900	1,087
2021-04-16	1,065	1,090	1,035	1,090	122,000	1,090
2021-04-15	1,094	1,097	1,055	1,064	98,100	1,064
2021-04-14	1,136	1,136	1,084	1,096	130,800	1,096
2021-04-13	1,090	1,124	1,060	1,106	244,200	1,106
2021-04-12	1,115	1,183	1,101	1,109	451,200	1,109
2021-04-09	1,020	1,093	1,011	1,080	443,900	1,080
2021-04-08	1,002	1,006	975	992	103,100	992
2021-04-07	986	998	961	988	93,800	988
2021-04-06	1,000	1,029	975	997	134,600	997
2021-04-05	964	1,011	961	1,005	88,300	1,005
2021-04-02	967	969	950	955	30,200	955
2021-04-01	957	975	933	946	37,900	946
2021-03-31	942	958	942	954	7,700	954
2021-03-30	950	959	932	949	20,200	949
2021-03-29	975	975	938	949	48,400	949
2021-03-26	940	950	931	938	15,500	938
2021-03-25	924	949	924	937	15,400	937
2021-03-24	928	946	923	924	21,600	924
2021-03-23	963	963	934	940	46,900	940
2021-03-22	958	962	947	948	13,800	948
2021-03-19	941	960	936	951	18,500	951
2021-03-18	944	975	936	953	36,000	953
2021-03-17	945	957	930	935	23,800	935
2021-03-16	963	975	945	945	19,700	945
2021-03-15	954	979	925	956	43,400	956
2021-03-12	955	967	920	955	110,100	955
2021-03-11	1,004	1,030	945	945	240,600	945
2021-03-10	979	1,011	941	974	319,300	974
2021-03-09	968	1,016	917	965	343,100	965
2021-03-08	900	1,013	886	1,013	532,400	1,013
2021-03-05	850	863	821	863	7,800	863
2021-03-04	870	875	840	851	10,400	851
2021-03-03	874	880	871	880	3,300	880
2021-03-02	885	885	870	883	9,700	883
2021-03-01	845	875	845	868	2,700	868
2021-02-26	875	875	833	845	11,800	845
2021-02-25	883	883	869	875	5,100	875
2021-02-24	884	887	862	868	7,400	868
2021-02-22	878	884	868	884	7,600	884
2021-02-19	872	880	866	867	3,300	867
2021-02-18	895	898	871	872	16,000	872
2021-02-17	893	894	881	894	4,000	894
2021-02-16	888	896	886	886	4,400	886
2021-02-15	908	908	888	888	5,600	888
2021-02-12	888	908	878	899	16,100	899
2021-02-10	870	878	867	877	3,800	877
2021-02-09	873	915	866	880	37,800	880
2021-02-08	923	923	910	923	14,300	923
2021-02-05	885	916	885	916	15,900	916
2021-02-04	872	879	868	879	5,400	879
2021-02-03	873	873	868	871	4,100	871
2021-02-02	860	863	860	861	1,400	861
2021-02-01	856	867	852	860	3,800	860
2021-01-29	863	880	857	857	17,800	857
2021-01-28	863	870	855	866	9,500	866
2021-01-27	883	883	872	882	3,100	882
2021-01-26	880	882	867	870	10,300	870
2021-01-25	889	889	872	879	5,100	879
2021-01-22	877	879	870	874	4,800	874
2021-01-21	877	880	874	875	5,100	875
2021-01-20	874	880	866	876	5,600	876
2021-01-19	864	888	864	876	13,700	876
2021-01-18	875	877	861	864	13,800	864
2021-01-15	890	890	880	880	11,100	880
2021-01-14	886	909	884	892	20,200	892
2021-01-13	878	895	873	884	20,300	884
2021-01-12	887	888	873	877	14,900	877
2021-01-08	900	903	883	887	21,400	887
2021-01-07	865	900	861	890	33,700	890
2021-01-06	879	886	873	878	6,900	878
2021-01-05	861	874	853	874	3,600	874
2021-01-04	865	875	834	864	12,200	864

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 [2021年度]

6863 (株)ニレコの時系列データ [2021年度]