6863 (株)ニレコ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 963 | 990 | 963 | 990 | 1,800 | 990 |
| 2022-12-29 | 960 | 961 | 960 | 960 | 500 | 960 |
| 2022-12-28 | 969 | 975 | 956 | 962 | 8,200 | 962 |
| 2022-12-27 | 963 | 975 | 963 | 968 | 1,300 | 968 |
| 2022-12-26 | 966 | 982 | 966 | 970 | 10,600 | 970 |
| 2022-12-23 | 997 | 998 | 971 | 981 | 11,400 | 981 |
| 2022-12-22 | 977 | 990 | 962 | 990 | 4,300 | 990 |
| 2022-12-21 | 977 | 977 | 950 | 960 | 8,700 | 960 |
| 2022-12-20 | 1,000 | 1,000 | 951 | 969 | 13,700 | 969 |
| 2022-12-19 | 1,000 | 1,010 | 994 | 997 | 4,400 | 997 |
| 2022-12-16 | 990 | 993 | 985 | 993 | 6,500 | 993 |
| 2022-12-15 | 1,009 | 1,009 | 994 | 994 | 3,800 | 994 |
| 2022-12-14 | 1,005 | 1,011 | 991 | 1,009 | 2,300 | 1,009 |
| 2022-12-13 | 1,001 | 1,008 | 1,001 | 1,001 | 1,400 | 1,001 |
| 2022-12-12 | 1,014 | 1,014 | 1,000 | 1,005 | 1,000 | 1,005 |
| 2022-12-09 | 997 | 1,003 | 996 | 996 | 1,400 | 996 |
| 2022-12-08 | 999 | 999 | 993 | 994 | 400 | 994 |
| 2022-12-07 | 1,010 | 1,010 | 975 | 989 | 5,600 | 989 |
| 2022-12-06 | 998 | 1,012 | 998 | 1,012 | 1,000 | 1,012 |
| 2022-12-05 | 990 | 991 | 990 | 991 | 400 | 991 |
| 2022-12-02 | 991 | 991 | 991 | 991 | 800 | 991 |
| 2022-12-01 | 1,007 | 1,015 | 990 | 991 | 6,200 | 991 |
| 2022-11-30 | 1,003 | 1,009 | 987 | 998 | 5,000 | 998 |
| 2022-11-29 | 1,008 | 1,015 | 1,001 | 1,015 | 9,800 | 1,015 |
| 2022-11-28 | 1,000 | 1,005 | 997 | 1,005 | 8,600 | 1,005 |
| 2022-11-25 | 1,012 | 1,012 | 998 | 1,003 | 5,300 | 1,003 |
| 2022-11-24 | 1,009 | 1,009 | 992 | 998 | 4,300 | 998 |
| 2022-11-22 | 995 | 1,011 | 995 | 1,000 | 7,700 | 1,000 |
| 2022-11-21 | 1,008 | 1,010 | 993 | 995 | 10,300 | 995 |
| 2022-11-18 | 1,015 | 1,015 | 994 | 995 | 18,200 | 995 |
| 2022-11-17 | 977 | 994 | 977 | 994 | 6,500 | 994 |
| 2022-11-16 | 966 | 990 | 962 | 975 | 15,800 | 975 |
| 2022-11-15 | 973 | 980 | 950 | 975 | 19,600 | 975 |
| 2022-11-14 | 957 | 960 | 946 | 958 | 3,900 | 958 |
| 2022-11-11 | 950 | 952 | 942 | 945 | 800 | 945 |
| 2022-11-10 | 944 | 954 | 944 | 951 | 5,300 | 951 |
| 2022-11-09 | 949 | 949 | 930 | 944 | 4,400 | 944 |
| 2022-11-08 | 945 | 945 | 944 | 945 | 2,200 | 945 |
| 2022-11-07 | 948 | 949 | 928 | 945 | 5,100 | 945 |
| 2022-11-04 | 941 | 945 | 936 | 945 | 1,700 | 945 |
| 2022-11-02 | 940 | 945 | 936 | 945 | 1,100 | 945 |
| 2022-11-01 | 943 | 943 | 940 | 940 | 4,200 | 940 |
| 2022-10-31 | 943 | 947 | 943 | 943 | 900 | 943 |
| 2022-10-28 | 941 | 952 | 930 | 940 | 2,200 | 940 |
| 2022-10-27 | - | - | - | 949 | - | 949 |
| 2022-10-26 | 936 | 950 | 934 | 949 | 2,500 | 949 |
| 2022-10-25 | 955 | 955 | 944 | 951 | 3,200 | 951 |
| 2022-10-24 | 952 | 954 | 945 | 954 | 1,700 | 954 |
| 2022-10-21 | 945 | 950 | 943 | 947 | 1,400 | 947 |
| 2022-10-20 | 950 | 950 | 946 | 947 | 700 | 947 |
| 2022-10-19 | 946 | 955 | 946 | 955 | 800 | 955 |
| 2022-10-18 | 954 | 954 | 945 | 946 | 700 | 946 |
| 2022-10-17 | 943 | 950 | 933 | 942 | 3,400 | 942 |
| 2022-10-14 | 940 | 947 | 935 | 940 | 3,700 | 940 |
| 2022-10-13 | 948 | 948 | 939 | 940 | 1,500 | 940 |
| 2022-10-12 | 946 | 947 | 945 | 945 | 900 | 945 |
| 2022-10-11 | 947 | 947 | 944 | 944 | 400 | 944 |
| 2022-10-07 | 955 | 955 | 943 | 955 | 2,800 | 955 |
| 2022-10-06 | 948 | 954 | 947 | 954 | 2,800 | 954 |
| 2022-10-05 | 948 | 948 | 948 | 948 | 200 | 948 |
| 2022-10-04 | 940 | 947 | 931 | 937 | 2,700 | 937 |
| 2022-10-03 | 926 | 933 | 920 | 933 | 1,500 | 933 |
| 2022-09-30 | 924 | 928 | 909 | 928 | 1,800 | 928 |
| 2022-09-29 | 925 | 947 | 925 | 930 | 1,000 | 930 |
| 2022-09-28 | 947 | 951 | 936 | 943 | 2,000 | 943 |
| 2022-09-27 | 945 | 951 | 945 | 949 | 500 | 949 |
| 2022-09-26 | 951 | 957 | 946 | 946 | 2,700 | 946 |
| 2022-09-22 | 961 | 964 | 956 | 956 | 2,300 | 956 |
| 2022-09-21 | 952 | 963 | 948 | 963 | 2,200 | 963 |
| 2022-09-20 | 964 | 964 | 953 | 953 | 700 | 953 |
| 2022-09-16 | 952 | 960 | 952 | 953 | 500 | 953 |
| 2022-09-15 | 963 | 963 | 963 | 963 | 2,200 | 963 |
| 2022-09-14 | 948 | 956 | 942 | 955 | 3,200 | 955 |
| 2022-09-13 | 948 | 954 | 948 | 950 | 1,000 | 950 |
| 2022-09-12 | 945 | 955 | 945 | 951 | 2,200 | 951 |
| 2022-09-09 | 954 | 954 | 940 | 945 | 9,500 | 945 |
| 2022-09-08 | 951 | 954 | 940 | 949 | 18,500 | 949 |
| 2022-09-07 | 947 | 950 | 934 | 940 | 15,700 | 940 |
| 2022-09-06 | 941 | 948 | 935 | 947 | 10,900 | 947 |
| 2022-09-05 | 945 | 949 | 938 | 944 | 10,900 | 944 |
| 2022-09-02 | 951 | 951 | 937 | 945 | 22,400 | 945 |
| 2022-09-01 | 958 | 958 | 950 | 950 | 3,700 | 950 |
| 2022-08-31 | 955 | 962 | 953 | 957 | 1,500 | 957 |
| 2022-08-30 | 953 | 961 | 951 | 958 | 5,100 | 958 |
| 2022-08-29 | 957 | 960 | 948 | 958 | 10,700 | 958 |
| 2022-08-26 | 962 | 974 | 962 | 972 | 4,000 | 972 |
| 2022-08-25 | 970 | 971 | 951 | 957 | 11,700 | 957 |
| 2022-08-24 | 990 | 992 | 953 | 959 | 19,200 | 959 |
| 2022-08-23 | 947 | 1,088 | 947 | 985 | 137,300 | 985 |
| 2022-08-22 | 943 | 951 | 940 | 948 | 6,100 | 948 |
| 2022-08-19 | 956 | 956 | 952 | 952 | 2,300 | 952 |
| 2022-08-18 | 951 | 957 | 950 | 954 | 2,500 | 954 |
| 2022-08-17 | 947 | 956 | 947 | 951 | 9,600 | 951 |
| 2022-08-16 | 954 | 970 | 954 | 955 | 5,600 | 955 |
| 2022-08-15 | 960 | 960 | 951 | 951 | 5,000 | 951 |
| 2022-08-12 | 945 | 960 | 941 | 951 | 5,700 | 951 |
| 2022-08-10 | 961 | 961 | 935 | 945 | 5,900 | 945 |
| 2022-08-09 | 980 | 980 | 941 | 946 | 11,800 | 946 |
| 2022-08-08 | 988 | 993 | 963 | 972 | 15,000 | 972 |
| 2022-08-05 | 950 | 958 | 949 | 958 | 1,200 | 958 |
| 2022-08-04 | 945 | 950 | 942 | 950 | 1,100 | 950 |
| 2022-08-03 | 944 | 944 | 944 | 944 | 100 | 944 |
| 2022-08-02 | 941 | 941 | 938 | 938 | 1,300 | 938 |
| 2022-08-01 | 945 | 946 | 932 | 946 | 1,600 | 946 |
| 2022-07-29 | 950 | 959 | 950 | 950 | 4,300 | 950 |
| 2022-07-28 | 945 | 955 | 940 | 946 | 1,400 | 946 |
| 2022-07-27 | 949 | 949 | 945 | 945 | 300 | 945 |
| 2022-07-26 | 950 | 963 | 950 | 960 | 1,500 | 960 |
| 2022-07-25 | 959 | 960 | 954 | 960 | 5,900 | 960 |
| 2022-07-22 | 963 | 963 | 938 | 955 | 3,000 | 955 |
| 2022-07-21 | 941 | 963 | 941 | 963 | 1,300 | 963 |
| 2022-07-20 | 960 | 972 | 931 | 938 | 8,100 | 938 |
| 2022-07-19 | 952 | 952 | 944 | 950 | 1,700 | 950 |
| 2022-07-15 | 960 | 960 | 944 | 944 | 4,700 | 944 |
| 2022-07-14 | 938 | 964 | 938 | 964 | 1,900 | 964 |
| 2022-07-13 | 940 | 950 | 940 | 945 | 1,400 | 945 |
| 2022-07-12 | 930 | 939 | 930 | 939 | 1,000 | 939 |
| 2022-07-11 | 932 | 949 | 932 | 939 | 1,400 | 939 |
| 2022-07-08 | 950 | 950 | 936 | 940 | 3,100 | 940 |
| 2022-07-07 | 964 | 964 | 940 | 950 | 15,200 | 950 |
| 2022-07-06 | 936 | 950 | 933 | 949 | 5,400 | 949 |
| 2022-07-05 | 942 | 945 | 935 | 935 | 2,700 | 935 |
| 2022-07-04 | 947 | 947 | 936 | 936 | 2,300 | 936 |
| 2022-07-01 | 940 | 947 | 933 | 940 | 4,000 | 940 |
| 2022-06-30 | 922 | 936 | 922 | 930 | 4,400 | 930 |
| 2022-06-29 | 916 | 927 | 915 | 922 | 3,700 | 922 |
| 2022-06-28 | 915 | 918 | 910 | 915 | 2,400 | 915 |
| 2022-06-27 | 910 | 925 | 907 | 915 | 4,600 | 915 |
| 2022-06-24 | 932 | 932 | 902 | 910 | 10,100 | 910 |
| 2022-06-23 | 886 | 902 | 886 | 902 | 2,700 | 902 |
| 2022-06-22 | 897 | 900 | 881 | 890 | 6,100 | 890 |
| 2022-06-21 | 887 | 898 | 887 | 896 | 1,100 | 896 |
| 2022-06-20 | 881 | 881 | 864 | 865 | 3,700 | 865 |
| 2022-06-17 | 888 | 900 | 853 | 870 | 9,800 | 870 |
| 2022-06-16 | 910 | 910 | 890 | 896 | 6,200 | 896 |
| 2022-06-15 | 889 | 900 | 886 | 887 | 6,500 | 887 |
| 2022-06-14 | 896 | 912 | 894 | 912 | 5,000 | 912 |
| 2022-06-13 | 900 | 900 | 895 | 895 | 2,000 | 895 |
| 2022-06-10 | 906 | 914 | 897 | 900 | 6,200 | 900 |
| 2022-06-09 | 894 | 895 | 881 | 895 | 5,200 | 895 |
| 2022-06-08 | 880 | 894 | 880 | 886 | 2,400 | 886 |
| 2022-06-07 | 891 | 891 | 878 | 879 | 5,900 | 879 |
| 2022-06-06 | 882 | 891 | 878 | 891 | 6,700 | 891 |
| 2022-06-03 | 885 | 890 | 877 | 888 | 3,900 | 888 |
| 2022-06-02 | 895 | 897 | 883 | 885 | 2,400 | 885 |
| 2022-06-01 | 880 | 894 | 878 | 894 | 3,800 | 894 |
| 2022-05-31 | 880 | 884 | 879 | 879 | 2,000 | 879 |
| 2022-05-30 | 850 | 871 | 850 | 871 | 2,600 | 871 |
| 2022-05-27 | 853 | 858 | 831 | 858 | 52,500 | 858 |
| 2022-05-26 | 856 | 860 | 853 | 853 | 5,200 | 853 |
| 2022-05-25 | 858 | 862 | 856 | 856 | 2,200 | 856 |
| 2022-05-24 | 860 | 865 | 854 | 865 | 1,700 | 865 |
| 2022-05-23 | 879 | 879 | 864 | 873 | 2,100 | 873 |
| 2022-05-20 | 868 | 881 | 864 | 864 | 4,800 | 864 |
| 2022-05-19 | 884 | 887 | 868 | 868 | 1,500 | 868 |
| 2022-05-18 | 864 | 900 | 864 | 888 | 7,100 | 888 |
| 2022-05-17 | 851 | 864 | 851 | 864 | 500 | 864 |
| 2022-05-16 | 874 | 874 | 850 | 852 | 4,900 | 852 |
| 2022-05-13 | 830 | 849 | 830 | 849 | 3,100 | 849 |
| 2022-05-12 | 826 | 834 | 800 | 830 | 13,200 | 830 |
| 2022-05-11 | 829 | 831 | 829 | 831 | 800 | 831 |
| 2022-05-10 | 827 | 829 | 810 | 825 | 5,700 | 825 |
| 2022-05-09 | 833 | 837 | 833 | 833 | 5,700 | 833 |
| 2022-05-06 | 833 | 850 | 833 | 850 | 2,800 | 850 |
| 2022-05-02 | 839 | 845 | 839 | 842 | 6,400 | 842 |
| 2022-04-28 | 828 | 844 | 828 | 840 | 2,000 | 840 |
| 2022-04-27 | 831 | 832 | 830 | 832 | 1,400 | 832 |
| 2022-04-26 | 830 | 847 | 830 | 846 | 3,200 | 846 |
| 2022-04-25 | 834 | 834 | 828 | 832 | 2,900 | 832 |
| 2022-04-22 | 820 | 838 | 819 | 838 | 3,200 | 838 |
| 2022-04-21 | 821 | 822 | 816 | 816 | 3,300 | 816 |
| 2022-04-20 | 828 | 830 | 825 | 826 | 3,100 | 826 |
| 2022-04-19 | 817 | 832 | 817 | 832 | 1,500 | 832 |
| 2022-04-18 | 824 | 831 | 816 | 821 | 800 | 821 |
| 2022-04-15 | 823 | 826 | 822 | 824 | 2,600 | 824 |
| 2022-04-14 | 828 | 840 | 822 | 832 | 2,400 | 832 |
| 2022-04-13 | 822 | 824 | 810 | 820 | 3,700 | 820 |
| 2022-04-12 | 824 | 824 | 817 | 822 | 3,900 | 822 |
| 2022-04-11 | 841 | 841 | 823 | 825 | 3,900 | 825 |
| 2022-04-08 | 854 | 856 | 841 | 843 | 3,400 | 843 |
| 2022-04-07 | 869 | 869 | 852 | 862 | 6,800 | 862 |
| 2022-04-06 | 880 | 890 | 880 | 882 | 3,500 | 882 |
| 2022-04-05 | 902 | 902 | 891 | 895 | 2,600 | 895 |
| 2022-04-04 | 882 | 904 | 882 | 903 | 5,900 | 903 |
| 2022-04-01 | 883 | 883 | 873 | 882 | 1,300 | 882 |
| 2022-03-31 | 887 | 895 | 883 | 883 | 2,100 | 883 |
| 2022-03-30 | 872 | 889 | 872 | 889 | 800 | 889 |
| 2022-03-29 | 903 | 903 | 884 | 890 | 3,700 | 890 |
| 2022-03-28 | 903 | 903 | 884 | 897 | 2,600 | 897 |
| 2022-03-25 | 895 | 908 | 880 | 903 | 8,400 | 903 |
| 2022-03-24 | 869 | 888 | 869 | 888 | 1,800 | 888 |
| 2022-03-23 | 870 | 876 | 867 | 869 | 2,100 | 869 |
| 2022-03-22 | 867 | 872 | 863 | 866 | 3,400 | 866 |
| 2022-03-18 | 853 | 862 | 851 | 860 | 1,600 | 860 |
| 2022-03-17 | 851 | 870 | 847 | 856 | 3,000 | 856 |
| 2022-03-16 | 838 | 849 | 838 | 849 | 400 | 849 |
| 2022-03-15 | 850 | 850 | 819 | 836 | 4,900 | 836 |
| 2022-03-14 | 835 | 840 | 831 | 838 | 4,600 | 838 |
| 2022-03-11 | 838 | 838 | 821 | 832 | 2,300 | 832 |
| 2022-03-10 | 813 | 850 | 803 | 838 | 9,400 | 838 |
| 2022-03-09 | 823 | 833 | 802 | 808 | 11,800 | 808 |
| 2022-03-08 | 831 | 853 | 821 | 822 | 5,400 | 822 |
| 2022-03-07 | 850 | 850 | 831 | 834 | 8,300 | 834 |
| 2022-03-04 | 858 | 860 | 830 | 860 | 7,200 | 860 |
| 2022-03-03 | 853 | 858 | 853 | 856 | 1,100 | 856 |
| 2022-03-02 | 850 | 852 | 835 | 844 | 7,800 | 844 |
| 2022-03-01 | 854 | 870 | 853 | 855 | 3,100 | 855 |
| 2022-02-28 | 855 | 861 | 854 | 854 | 5,400 | 854 |
| 2022-02-25 | 852 | 854 | 845 | 854 | 5,300 | 854 |
| 2022-02-24 | 848 | 853 | 835 | 839 | 11,200 | 839 |
| 2022-02-22 | 854 | 857 | 845 | 848 | 8,600 | 848 |
| 2022-02-21 | 862 | 862 | 850 | 859 | 6,100 | 859 |
| 2022-02-18 | 870 | 870 | 860 | 863 | 3,600 | 863 |
| 2022-02-17 | 884 | 884 | 869 | 870 | 2,400 | 870 |
| 2022-02-16 | 885 | 885 | 880 | 884 | 1,100 | 884 |
| 2022-02-15 | 867 | 903 | 867 | 870 | 6,500 | 870 |
| 2022-02-14 | 877 | 878 | 865 | 867 | 6,200 | 867 |
| 2022-02-10 | 887 | 893 | 876 | 878 | 24,000 | 878 |
| 2022-02-09 | 881 | 896 | 881 | 885 | 4,600 | 885 |
| 2022-02-08 | 880 | 893 | 871 | 887 | 51,600 | 887 |
| 2022-02-07 | 908 | 910 | 895 | 903 | 15,000 | 903 |
| 2022-02-04 | 883 | 900 | 883 | 897 | 3,200 | 897 |
| 2022-02-03 | 903 | 903 | 880 | 880 | 4,900 | 880 |
| 2022-02-02 | 883 | 895 | 882 | 895 | 4,000 | 895 |
| 2022-02-01 | 878 | 888 | 871 | 874 | 4,400 | 874 |
| 2022-01-31 | 867 | 881 | 863 | 871 | 11,400 | 871 |
| 2022-01-28 | 870 | 875 | 868 | 871 | 17,100 | 871 |
| 2022-01-27 | 911 | 914 | 861 | 867 | 10,000 | 867 |
| 2022-01-26 | 889 | 896 | 871 | 896 | 16,600 | 896 |
| 2022-01-25 | 918 | 918 | 870 | 888 | 18,800 | 888 |
| 2022-01-24 | 886 | 906 | 886 | 906 | 4,600 | 906 |
| 2022-01-21 | 908 | 908 | 885 | 901 | 15,300 | 901 |
| 2022-01-20 | 920 | 920 | 888 | 909 | 20,700 | 909 |
| 2022-01-19 | 926 | 949 | 905 | 905 | 18,900 | 905 |
| 2022-01-18 | 940 | 946 | 928 | 934 | 16,600 | 934 |
| 2022-01-17 | 969 | 970 | 937 | 947 | 16,900 | 947 |
| 2022-01-14 | 962 | 973 | 960 | 970 | 7,100 | 970 |
| 2022-01-13 | 984 | 984 | 962 | 980 | 11,500 | 980 |
| 2022-01-12 | 1,005 | 1,005 | 988 | 990 | 21,400 | 990 |
| 2022-01-11 | 982 | 1,000 | 982 | 990 | 22,600 | 990 |
| 2022-01-07 | 985 | 985 | 971 | 980 | 18,100 | 980 |
| 2022-01-06 | 982 | 982 | 940 | 978 | 38,600 | 978 |
| 2022-01-05 | 990 | 994 | 982 | 986 | 16,200 | 986 |
| 2022-01-04 | 993 | 1,006 | 982 | 990 | 31,900 | 990 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
