6863 (株)ニレコの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,264	1,267	1,260	1,260	4,400	1,260
2023-12-28	1,272	1,272	1,255	1,258	8,600	1,258
2023-12-27	1,274	1,274	1,261	1,272	5,100	1,272
2023-12-26	1,262	1,271	1,262	1,271	3,000	1,271
2023-12-25	1,293	1,293	1,253	1,264	16,100	1,264
2023-12-22	1,238	1,262	1,238	1,262	8,500	1,262
2023-12-21	1,230	1,253	1,230	1,235	12,200	1,235
2023-12-20	1,234	1,244	1,232	1,240	6,400	1,240
2023-12-19	1,213	1,232	1,213	1,232	3,300	1,232
2023-12-18	1,224	1,234	1,213	1,213	11,600	1,213
2023-12-15	1,213	1,230	1,213	1,229	10,600	1,229
2023-12-14	1,235	1,238	1,219	1,220	14,600	1,220
2023-12-13	1,240	1,245	1,229	1,245	7,900	1,245
2023-12-12	1,247	1,249	1,228	1,244	7,300	1,244
2023-12-11	1,228	1,250	1,228	1,244	10,000	1,244
2023-12-08	1,249	1,251	1,226	1,228	34,900	1,228
2023-12-07	1,262	1,274	1,251	1,251	3,600	1,251
2023-12-06	1,255	1,277	1,255	1,277	8,900	1,277
2023-12-05	1,267	1,269	1,252	1,254	2,700	1,254
2023-12-04	1,269	1,278	1,252	1,272	13,600	1,272
2023-12-01	1,288	1,289	1,269	1,269	7,300	1,269
2023-11-30	1,280	1,287	1,271	1,287	6,700	1,287
2023-11-29	1,267	1,278	1,260	1,278	6,700	1,278
2023-11-28	1,283	1,283	1,260	1,278	13,500	1,278
2023-11-27	1,289	1,290	1,273	1,277	13,200	1,277
2023-11-24	1,298	1,311	1,285	1,289	27,400	1,289
2023-11-22	1,263	1,312	1,263	1,283	35,000	1,283
2023-11-21	1,281	1,294	1,260	1,273	16,800	1,273
2023-11-20	1,303	1,305	1,277	1,281	21,500	1,281
2023-11-17	1,245	1,300	1,239	1,287	64,700	1,287
2023-11-16	1,257	1,257	1,224	1,230	13,000	1,230
2023-11-15	1,250	1,250	1,221	1,235	24,000	1,235
2023-11-14	1,240	1,242	1,224	1,241	12,400	1,241
2023-11-13	1,229	1,241	1,205	1,230	20,600	1,230
2023-11-10	1,225	1,237	1,223	1,228	14,500	1,228
2023-11-09	1,204	1,243	1,204	1,243	13,400	1,243
2023-11-08	1,246	1,246	1,206	1,212	27,700	1,212
2023-11-07	1,260	1,260	1,241	1,243	11,200	1,243
2023-11-06	1,243	1,260	1,237	1,258	15,300	1,258
2023-11-02	1,239	1,239	1,231	1,234	7,000	1,234
2023-11-01	1,224	1,239	1,224	1,239	4,100	1,239
2023-10-31	1,201	1,231	1,201	1,227	9,800	1,227
2023-10-30	1,233	1,233	1,203	1,217	5,900	1,217
2023-10-27	1,223	1,241	1,223	1,235	6,700	1,235
2023-10-26	1,234	1,234	1,213	1,223	8,300	1,223
2023-10-25	1,222	1,238	1,219	1,236	12,300	1,236
2023-10-24	1,205	1,228	1,184	1,228	15,600	1,228
2023-10-23	1,209	1,229	1,199	1,205	33,100	1,205
2023-10-20	1,235	1,237	1,199	1,221	51,500	1,221
2023-10-19	1,246	1,251	1,241	1,241	8,100	1,241
2023-10-18	1,243	1,260	1,241	1,250	11,700	1,250
2023-10-17	1,241	1,260	1,239	1,248	14,100	1,248
2023-10-16	1,256	1,273	1,231	1,233	27,100	1,233
2023-10-13	1,285	1,290	1,260	1,277	19,600	1,277
2023-10-12	1,271	1,292	1,250	1,292	29,900	1,292
2023-10-11	1,278	1,278	1,251	1,268	14,900	1,268
2023-10-10	1,275	1,279	1,262	1,274	22,300	1,274
2023-10-06	1,268	1,268	1,256	1,262	12,600	1,262
2023-10-05	1,261	1,270	1,244	1,268	16,300	1,268
2023-10-04	1,240	1,247	1,212	1,245	44,800	1,245
2023-10-03	1,261	1,266	1,242	1,254	19,200	1,254
2023-10-02	1,305	1,308	1,261	1,261	91,400	1,261
2023-09-29	1,266	1,266	1,238	1,245	12,800	1,245
2023-09-28	1,277	1,285	1,255	1,264	16,300	1,264
2023-09-27	1,281	1,297	1,271	1,297	12,400	1,297
2023-09-26	1,286	1,298	1,280	1,287	5,400	1,287
2023-09-25	1,287	1,288	1,272	1,286	7,300	1,286
2023-09-22	1,255	1,282	1,250	1,274	17,800	1,274
2023-09-21	1,262	1,274	1,262	1,262	7,900	1,262
2023-09-20	1,292	1,297	1,260	1,274	41,000	1,274
2023-09-19	1,288	1,300	1,282	1,300	29,100	1,300
2023-09-15	1,304	1,304	1,290	1,292	8,600	1,292
2023-09-14	1,302	1,304	1,290	1,304	7,700	1,304
2023-09-13	1,305	1,308	1,292	1,294	11,400	1,294
2023-09-12	1,292	1,304	1,286	1,304	11,400	1,304
2023-09-11	1,314	1,314	1,291	1,291	11,600	1,291
2023-09-08	1,300	1,310	1,296	1,302	13,200	1,302
2023-09-07	1,305	1,330	1,301	1,301	27,100	1,301
2023-09-06	1,317	1,317	1,296	1,301	22,900	1,301
2023-09-05	1,326	1,329	1,315	1,317	24,700	1,317
2023-09-04	1,306	1,322	1,300	1,320	26,300	1,320
2023-09-01	1,289	1,308	1,287	1,295	23,700	1,295
2023-08-31	1,280	1,296	1,280	1,289	21,200	1,289
2023-08-30	1,300	1,300	1,272	1,279	32,700	1,279
2023-08-29	1,291	1,307	1,282	1,292	22,000	1,292
2023-08-28	1,285	1,313	1,281	1,291	39,100	1,291
2023-08-25	1,291	1,306	1,266	1,290	43,500	1,290
2023-08-24	1,330	1,338	1,286	1,305	88,200	1,305
2023-08-23	1,240	1,314	1,238	1,300	102,100	1,300
2023-08-22	1,262	1,275	1,231	1,241	82,800	1,241
2023-08-21	1,229	1,259	1,202	1,236	106,800	1,236
2023-08-18	1,167	1,172	1,147	1,169	23,800	1,169
2023-08-17	1,175	1,185	1,145	1,170	16,900	1,170
2023-08-16	1,213	1,213	1,185	1,187	7,800	1,187
2023-08-15	1,183	1,237	1,164	1,210	42,600	1,210
2023-08-14	1,151	1,174	1,144	1,163	35,100	1,163
2023-08-10	1,155	1,156	1,138	1,147	25,100	1,147
2023-08-09	1,160	1,175	1,107	1,175	27,600	1,175
2023-08-08	1,176	1,177	1,163	1,175	13,500	1,175
2023-08-07	1,167	1,175	1,148	1,173	23,900	1,173
2023-08-04	1,174	1,176	1,164	1,167	7,600	1,167
2023-08-03	1,176	1,182	1,166	1,174	8,800	1,174
2023-08-02	1,175	1,188	1,165	1,180	12,600	1,180
2023-08-01	1,190	1,190	1,177	1,190	11,300	1,190
2023-07-31	1,180	1,197	1,180	1,189	7,200	1,189
2023-07-28	1,170	1,188	1,170	1,172	6,500	1,172
2023-07-27	1,197	1,200	1,187	1,189	11,000	1,189
2023-07-26	1,181	1,196	1,178	1,196	27,800	1,196
2023-07-25	1,194	1,194	1,175	1,182	16,100	1,182
2023-07-24	1,181	1,191	1,181	1,189	5,000	1,189
2023-07-21	1,185	1,196	1,178	1,178	8,900	1,178
2023-07-20	1,192	1,199	1,186	1,199	10,900	1,199
2023-07-19	1,203	1,204	1,185	1,192	11,300	1,192
2023-07-18	1,195	1,198	1,179	1,192	15,900	1,192
2023-07-14	1,212	1,213	1,179	1,192	20,100	1,192
2023-07-13	1,172	1,213	1,162	1,200	13,300	1,200
2023-07-12	1,182	1,188	1,162	1,172	16,800	1,172
2023-07-11	1,191	1,201	1,184	1,188	12,900	1,188
2023-07-10	1,199	1,218	1,170	1,181	55,500	1,181
2023-07-07	1,158	1,177	1,138	1,169	38,600	1,169
2023-07-06	1,145	1,173	1,140	1,159	49,800	1,159
2023-07-05	1,145	1,157	1,143	1,143	15,500	1,143
2023-07-04	1,150	1,163	1,142	1,145	30,400	1,145
2023-07-03	1,156	1,160	1,138	1,145	45,600	1,145
2023-06-30	1,145	1,154	1,139	1,144	6,300	1,144
2023-06-29	1,157	1,157	1,145	1,146	4,600	1,146
2023-06-28	1,147	1,155	1,133	1,148	11,600	1,148
2023-06-27	1,140	1,148	1,106	1,131	13,300	1,131
2023-06-26	1,130	1,152	1,130	1,144	9,000	1,144
2023-06-23	1,165	1,165	1,118	1,137	25,300	1,137
2023-06-22	1,169	1,169	1,132	1,144	23,600	1,144
2023-06-21	1,154	1,162	1,140	1,156	18,400	1,156
2023-06-20	1,140	1,150	1,127	1,150	20,500	1,150
2023-06-19	1,123	1,135	1,123	1,133	6,000	1,133
2023-06-16	1,131	1,131	1,118	1,120	4,800	1,120
2023-06-15	1,132	1,134	1,113	1,120	13,700	1,120
2023-06-14	1,132	1,132	1,116	1,132	6,100	1,132
2023-06-13	1,125	1,128	1,100	1,126	32,600	1,126
2023-06-12	1,100	1,120	1,094	1,116	15,100	1,116
2023-06-09	1,089	1,097	1,081	1,090	8,400	1,090
2023-06-08	1,085	1,094	1,080	1,089	4,300	1,089
2023-06-07	1,097	1,097	1,077	1,085	20,700	1,085
2023-06-06	1,072	1,097	1,071	1,085	10,100	1,085
2023-06-05	1,087	1,092	1,061	1,073	10,600	1,073
2023-06-02	1,088	1,088	1,052	1,073	12,600	1,073
2023-06-01	1,085	1,100	1,050	1,075	12,300	1,075
2023-05-31	1,090	1,095	1,080	1,085	3,400	1,085
2023-05-30	1,102	1,108	1,095	1,095	11,300	1,095
2023-05-29	1,098	1,101	1,087	1,100	6,200	1,100
2023-05-26	1,102	1,104	1,082	1,082	7,100	1,082
2023-05-25	1,114	1,115	1,085	1,100	14,200	1,100
2023-05-24	1,071	1,093	1,071	1,092	4,300	1,092
2023-05-23	1,100	1,100	1,071	1,071	18,000	1,071
2023-05-22	1,099	1,103	1,091	1,100	9,200	1,100
2023-05-19	1,109	1,109	1,090	1,098	8,000	1,098
2023-05-18	1,091	1,105	1,085	1,102	13,000	1,102
2023-05-17	1,089	1,095	1,082	1,082	10,100	1,082
2023-05-16	1,072	1,096	1,052	1,080	33,900	1,080
2023-05-15	1,063	1,073	1,044	1,068	55,400	1,068
2023-05-12	1,037	1,039	1,025	1,029	14,600	1,029
2023-05-11	1,035	1,036	1,025	1,036	900	1,036
2023-05-10	1,041	1,045	1,027	1,035	4,600	1,035
2023-05-09	1,030	1,042	1,030	1,038	7,900	1,038
2023-05-08	1,020	1,032	1,019	1,032	12,900	1,032
2023-05-02	1,017	1,019	1,015	1,017	5,900	1,017
2023-05-01	1,007	1,016	1,007	1,016	30,800	1,016
2023-04-28	1,004	1,011	1,003	1,007	5,600	1,007
2023-04-27	1,012	1,012	1,006	1,006	2,400	1,006
2023-04-26	1,010	1,010	1,007	1,009	800	1,009
2023-04-25	1,014	1,014	1,005	1,010	5,900	1,010
2023-04-24	1,010	1,011	1,000	1,007	15,600	1,007
2023-04-21	1,005	1,011	1,005	1,006	2,900	1,006
2023-04-20	1,011	1,014	1,002	1,011	13,200	1,011
2023-04-19	1,014	1,015	1,011	1,011	1,900	1,011
2023-04-18	1,012	1,015	1,008	1,015	3,100	1,015
2023-04-17	1,016	1,017	1,000	1,007	19,500	1,007
2023-04-14	1,011	1,016	1,011	1,016	3,400	1,016
2023-04-13	1,013	1,015	1,011	1,014	6,800	1,014
2023-04-12	1,016	1,016	1,007	1,014	4,600	1,014
2023-04-11	1,015	1,016	1,003	1,016	8,500	1,016
2023-04-10	1,011	1,016	1,007	1,016	2,900	1,016
2023-04-07	1,010	1,014	1,006	1,006	5,200	1,006
2023-04-06	1,013	1,016	1,009	1,016	3,000	1,016
2023-04-05	1,018	1,020	1,012	1,012	7,300	1,012
2023-04-04	1,023	1,024	1,018	1,023	6,300	1,023
2023-04-03	1,021	1,026	1,015	1,021	6,500	1,021
2023-03-31	1,028	1,028	1,010	1,018	22,900	1,018
2023-03-30	1,029	1,029	1,019	1,028	7,400	1,028
2023-03-29	1,018	1,039	1,018	1,036	15,200	1,036
2023-03-28	1,027	1,029	1,023	1,023	5,100	1,023
2023-03-27	1,028	1,029	1,020	1,027	5,100	1,027
2023-03-24	1,030	1,031	1,020	1,025	6,400	1,025
2023-03-23	1,021	1,032	1,018	1,031	5,500	1,031
2023-03-22	1,028	1,028	1,003	1,011	5,900	1,011
2023-03-20	1,021	1,027	1,006	1,008	7,200	1,008
2023-03-17	1,010	1,022	1,010	1,021	9,900	1,021
2023-03-16	1,000	1,011	997	1,010	9,700	1,010
2023-03-15	1,019	1,024	1,011	1,020	7,500	1,020
2023-03-14	1,025	1,025	997	1,014	10,700	1,014
2023-03-13	1,027	1,035	1,020	1,031	9,700	1,031
2023-03-10	1,059	1,070	1,038	1,038	14,500	1,038
2023-03-09	1,060	1,080	1,058	1,058	33,200	1,058
2023-03-08	1,043	1,055	1,037	1,055	6,400	1,055
2023-03-07	1,046	1,055	1,040	1,043	9,400	1,043
2023-03-06	1,044	1,046	1,037	1,046	9,500	1,046
2023-03-03	1,030	1,045	1,030	1,037	15,800	1,037
2023-03-02	1,030	1,032	1,019	1,025	11,200	1,025
2023-03-01	1,023	1,031	1,013	1,023	11,700	1,023
2023-02-28	1,029	1,030	1,018	1,018	6,500	1,018
2023-02-27	1,036	1,037	1,022	1,025	9,800	1,025
2023-02-24	1,015	1,030	1,014	1,028	15,500	1,028
2023-02-22	997	1,012	996	1,012	20,800	1,012
2023-02-21	1,002	1,010	998	1,006	5,600	1,006
2023-02-20	998	1,005	994	1,002	10,700	1,002
2023-02-17	1,005	1,008	998	1,000	10,500	1,000
2023-02-16	1,004	1,015	998	1,008	41,700	1,008
2023-02-15	1,020	1,020	997	1,000	26,200	1,000
2023-02-14	1,000	1,018	990	1,018	70,000	1,018
2023-02-13	991	998	960	998	31,600	998
2023-02-10	992	992	983	990	2,800	990
2023-02-09	990	993	989	990	4,500	990
2023-02-08	998	998	985	989	3,300	989
2023-02-07	999	999	975	998	3,600	998
2023-02-06	1,000	1,000	998	1,000	1,300	1,000
2023-02-03	999	999	994	994	4,600	994
2023-02-02	998	999	993	999	2,300	999
2023-02-01	980	999	980	999	2,500	999
2023-01-31	999	1,005	970	980	12,900	980
2023-01-30	981	1,005	981	999	8,600	999
2023-01-27	1,000	1,008	1,000	1,008	1,400	1,008
2023-01-26	999	1,005	994	1,000	4,300	1,000
2023-01-25	1,007	1,007	995	999	3,100	999
2023-01-24	1,000	1,005	1,000	1,004	1,800	1,004
2023-01-23	992	1,000	992	999	2,200	999
2023-01-20	1,004	1,004	1,001	1,001	600	1,001
2023-01-19	1,000	1,005	1,000	1,005	2,400	1,005
2023-01-18	985	1,004	976	1,000	3,200	1,000
2023-01-17	990	998	990	998	1,400	998
2023-01-16	1,010	1,010	990	990	4,600	990
2023-01-13	988	1,010	988	1,010	3,000	1,010
2023-01-12	1,000	1,000	984	998	2,100	998
2023-01-11	1,008	1,014	1,000	1,009	4,400	1,009
2023-01-10	1,015	1,015	1,005	1,014	12,500	1,014
2023-01-06	994	1,004	991	1,004	3,400	1,004
2023-01-05	985	994	985	994	3,200	994
2023-01-04	985	985	981	984	3,500	984

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 [2023年度]

6863 (株)ニレコの時系列データ [2023年度]