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

6863 (株)ニレコ の時系列データ [2022年度]

6863 (株)ニレコの時系列データ [2022年度]