1. HOME >
  2. 株価時系列 >
  3. 6863 >
  4. 2023年

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
2023-12-291,2641,2671,2601,2604,4001,260
2023-12-281,2721,2721,2551,2588,6001,258
2023-12-271,2741,2741,2611,2725,1001,272
2023-12-261,2621,2711,2621,2713,0001,271
2023-12-251,2931,2931,2531,26416,1001,264
2023-12-221,2381,2621,2381,2628,5001,262
2023-12-211,2301,2531,2301,23512,2001,235
2023-12-201,2341,2441,2321,2406,4001,240
2023-12-191,2131,2321,2131,2323,3001,232
2023-12-181,2241,2341,2131,21311,6001,213
2023-12-151,2131,2301,2131,22910,6001,229
2023-12-141,2351,2381,2191,22014,6001,220
2023-12-131,2401,2451,2291,2457,9001,245
2023-12-121,2471,2491,2281,2447,3001,244
2023-12-111,2281,2501,2281,24410,0001,244
2023-12-081,2491,2511,2261,22834,9001,228
2023-12-071,2621,2741,2511,2513,6001,251
2023-12-061,2551,2771,2551,2778,9001,277
2023-12-051,2671,2691,2521,2542,7001,254
2023-12-041,2691,2781,2521,27213,6001,272
2023-12-011,2881,2891,2691,2697,3001,269
2023-11-301,2801,2871,2711,2876,7001,287
2023-11-291,2671,2781,2601,2786,7001,278
2023-11-281,2831,2831,2601,27813,5001,278
2023-11-271,2891,2901,2731,27713,2001,277
2023-11-241,2981,3111,2851,28927,4001,289
2023-11-221,2631,3121,2631,28335,0001,283
2023-11-211,2811,2941,2601,27316,8001,273
2023-11-201,3031,3051,2771,28121,5001,281
2023-11-171,2451,3001,2391,28764,7001,287
2023-11-161,2571,2571,2241,23013,0001,230
2023-11-151,2501,2501,2211,23524,0001,235
2023-11-141,2401,2421,2241,24112,4001,241
2023-11-131,2291,2411,2051,23020,6001,230
2023-11-101,2251,2371,2231,22814,5001,228
2023-11-091,2041,2431,2041,24313,4001,243
2023-11-081,2461,2461,2061,21227,7001,212
2023-11-071,2601,2601,2411,24311,2001,243
2023-11-061,2431,2601,2371,25815,3001,258
2023-11-021,2391,2391,2311,2347,0001,234
2023-11-011,2241,2391,2241,2394,1001,239
2023-10-311,2011,2311,2011,2279,8001,227
2023-10-301,2331,2331,2031,2175,9001,217
2023-10-271,2231,2411,2231,2356,7001,235
2023-10-261,2341,2341,2131,2238,3001,223
2023-10-251,2221,2381,2191,23612,3001,236
2023-10-241,2051,2281,1841,22815,6001,228
2023-10-231,2091,2291,1991,20533,1001,205
2023-10-201,2351,2371,1991,22151,5001,221
2023-10-191,2461,2511,2411,2418,1001,241
2023-10-181,2431,2601,2411,25011,7001,250
2023-10-171,2411,2601,2391,24814,1001,248
2023-10-161,2561,2731,2311,23327,1001,233
2023-10-131,2851,2901,2601,27719,6001,277
2023-10-121,2711,2921,2501,29229,9001,292
2023-10-111,2781,2781,2511,26814,9001,268
2023-10-101,2751,2791,2621,27422,3001,274
2023-10-061,2681,2681,2561,26212,6001,262
2023-10-051,2611,2701,2441,26816,3001,268
2023-10-041,2401,2471,2121,24544,8001,245
2023-10-031,2611,2661,2421,25419,2001,254
2023-10-021,3051,3081,2611,26191,4001,261
2023-09-291,2661,2661,2381,24512,8001,245
2023-09-281,2771,2851,2551,26416,3001,264
2023-09-271,2811,2971,2711,29712,4001,297
2023-09-261,2861,2981,2801,2875,4001,287
2023-09-251,2871,2881,2721,2867,3001,286
2023-09-221,2551,2821,2501,27417,8001,274
2023-09-211,2621,2741,2621,2627,9001,262
2023-09-201,2921,2971,2601,27441,0001,274
2023-09-191,2881,3001,2821,30029,1001,300
2023-09-151,3041,3041,2901,2928,6001,292
2023-09-141,3021,3041,2901,3047,7001,304
2023-09-131,3051,3081,2921,29411,4001,294
2023-09-121,2921,3041,2861,30411,4001,304
2023-09-111,3141,3141,2911,29111,6001,291
2023-09-081,3001,3101,2961,30213,2001,302
2023-09-071,3051,3301,3011,30127,1001,301
2023-09-061,3171,3171,2961,30122,9001,301
2023-09-051,3261,3291,3151,31724,7001,317
2023-09-041,3061,3221,3001,32026,3001,320
2023-09-011,2891,3081,2871,29523,7001,295
2023-08-311,2801,2961,2801,28921,2001,289
2023-08-301,3001,3001,2721,27932,7001,279
2023-08-291,2911,3071,2821,29222,0001,292
2023-08-281,2851,3131,2811,29139,1001,291
2023-08-251,2911,3061,2661,29043,5001,290
2023-08-241,3301,3381,2861,30588,2001,305
2023-08-231,2401,3141,2381,300102,1001,300
2023-08-221,2621,2751,2311,24182,8001,241
2023-08-211,2291,2591,2021,236106,8001,236
2023-08-181,1671,1721,1471,16923,8001,169
2023-08-171,1751,1851,1451,17016,9001,170
2023-08-161,2131,2131,1851,1877,8001,187
2023-08-151,1831,2371,1641,21042,6001,210
2023-08-141,1511,1741,1441,16335,1001,163
2023-08-101,1551,1561,1381,14725,1001,147
2023-08-091,1601,1751,1071,17527,6001,175
2023-08-081,1761,1771,1631,17513,5001,175
2023-08-071,1671,1751,1481,17323,9001,173
2023-08-041,1741,1761,1641,1677,6001,167
2023-08-031,1761,1821,1661,1748,8001,174
2023-08-021,1751,1881,1651,18012,6001,180
2023-08-011,1901,1901,1771,19011,3001,190
2023-07-311,1801,1971,1801,1897,2001,189
2023-07-281,1701,1881,1701,1726,5001,172
2023-07-271,1971,2001,1871,18911,0001,189
2023-07-261,1811,1961,1781,19627,8001,196
2023-07-251,1941,1941,1751,18216,1001,182
2023-07-241,1811,1911,1811,1895,0001,189
2023-07-211,1851,1961,1781,1788,9001,178
2023-07-201,1921,1991,1861,19910,9001,199
2023-07-191,2031,2041,1851,19211,3001,192
2023-07-181,1951,1981,1791,19215,9001,192
2023-07-141,2121,2131,1791,19220,1001,192
2023-07-131,1721,2131,1621,20013,3001,200
2023-07-121,1821,1881,1621,17216,8001,172
2023-07-111,1911,2011,1841,18812,9001,188
2023-07-101,1991,2181,1701,18155,5001,181
2023-07-071,1581,1771,1381,16938,6001,169
2023-07-061,1451,1731,1401,15949,8001,159
2023-07-051,1451,1571,1431,14315,5001,143
2023-07-041,1501,1631,1421,14530,4001,145
2023-07-031,1561,1601,1381,14545,6001,145
2023-06-301,1451,1541,1391,1446,3001,144
2023-06-291,1571,1571,1451,1464,6001,146
2023-06-281,1471,1551,1331,14811,6001,148
2023-06-271,1401,1481,1061,13113,3001,131
2023-06-261,1301,1521,1301,1449,0001,144
2023-06-231,1651,1651,1181,13725,3001,137
2023-06-221,1691,1691,1321,14423,6001,144
2023-06-211,1541,1621,1401,15618,4001,156
2023-06-201,1401,1501,1271,15020,5001,150
2023-06-191,1231,1351,1231,1336,0001,133
2023-06-161,1311,1311,1181,1204,8001,120
2023-06-151,1321,1341,1131,12013,7001,120
2023-06-141,1321,1321,1161,1326,1001,132
2023-06-131,1251,1281,1001,12632,6001,126
2023-06-121,1001,1201,0941,11615,1001,116
2023-06-091,0891,0971,0811,0908,4001,090
2023-06-081,0851,0941,0801,0894,3001,089
2023-06-071,0971,0971,0771,08520,7001,085
2023-06-061,0721,0971,0711,08510,1001,085
2023-06-051,0871,0921,0611,07310,6001,073
2023-06-021,0881,0881,0521,07312,6001,073
2023-06-011,0851,1001,0501,07512,3001,075
2023-05-311,0901,0951,0801,0853,4001,085
2023-05-301,1021,1081,0951,09511,3001,095
2023-05-291,0981,1011,0871,1006,2001,100
2023-05-261,1021,1041,0821,0827,1001,082
2023-05-251,1141,1151,0851,10014,2001,100
2023-05-241,0711,0931,0711,0924,3001,092
2023-05-231,1001,1001,0711,07118,0001,071
2023-05-221,0991,1031,0911,1009,2001,100
2023-05-191,1091,1091,0901,0988,0001,098
2023-05-181,0911,1051,0851,10213,0001,102
2023-05-171,0891,0951,0821,08210,1001,082
2023-05-161,0721,0961,0521,08033,9001,080
2023-05-151,0631,0731,0441,06855,4001,068
2023-05-121,0371,0391,0251,02914,6001,029
2023-05-111,0351,0361,0251,0369001,036
2023-05-101,0411,0451,0271,0354,6001,035
2023-05-091,0301,0421,0301,0387,9001,038
2023-05-081,0201,0321,0191,03212,9001,032
2023-05-021,0171,0191,0151,0175,9001,017
2023-05-011,0071,0161,0071,01630,8001,016
2023-04-281,0041,0111,0031,0075,6001,007
2023-04-271,0121,0121,0061,0062,4001,006
2023-04-261,0101,0101,0071,0098001,009
2023-04-251,0141,0141,0051,0105,9001,010
2023-04-241,0101,0111,0001,00715,6001,007
2023-04-211,0051,0111,0051,0062,9001,006
2023-04-201,0111,0141,0021,01113,2001,011
2023-04-191,0141,0151,0111,0111,9001,011
2023-04-181,0121,0151,0081,0153,1001,015
2023-04-171,0161,0171,0001,00719,5001,007
2023-04-141,0111,0161,0111,0163,4001,016
2023-04-131,0131,0151,0111,0146,8001,014
2023-04-121,0161,0161,0071,0144,6001,014
2023-04-111,0151,0161,0031,0168,5001,016
2023-04-101,0111,0161,0071,0162,9001,016
2023-04-071,0101,0141,0061,0065,2001,006
2023-04-061,0131,0161,0091,0163,0001,016
2023-04-051,0181,0201,0121,0127,3001,012
2023-04-041,0231,0241,0181,0236,3001,023
2023-04-031,0211,0261,0151,0216,5001,021
2023-03-311,0281,0281,0101,01822,9001,018
2023-03-301,0291,0291,0191,0287,4001,028
2023-03-291,0181,0391,0181,03615,2001,036
2023-03-281,0271,0291,0231,0235,1001,023
2023-03-271,0281,0291,0201,0275,1001,027
2023-03-241,0301,0311,0201,0256,4001,025
2023-03-231,0211,0321,0181,0315,5001,031
2023-03-221,0281,0281,0031,0115,9001,011
2023-03-201,0211,0271,0061,0087,2001,008
2023-03-171,0101,0221,0101,0219,9001,021
2023-03-161,0001,0119971,0109,7001,010
2023-03-151,0191,0241,0111,0207,5001,020
2023-03-141,0251,0259971,01410,7001,014
2023-03-131,0271,0351,0201,0319,7001,031
2023-03-101,0591,0701,0381,03814,5001,038
2023-03-091,0601,0801,0581,05833,2001,058
2023-03-081,0431,0551,0371,0556,4001,055
2023-03-071,0461,0551,0401,0439,4001,043
2023-03-061,0441,0461,0371,0469,5001,046
2023-03-031,0301,0451,0301,03715,8001,037
2023-03-021,0301,0321,0191,02511,2001,025
2023-03-011,0231,0311,0131,02311,7001,023
2023-02-281,0291,0301,0181,0186,5001,018
2023-02-271,0361,0371,0221,0259,8001,025
2023-02-241,0151,0301,0141,02815,5001,028
2023-02-229971,0129961,01220,8001,012
2023-02-211,0021,0109981,0065,6001,006
2023-02-209981,0059941,00210,7001,002
2023-02-171,0051,0089981,00010,5001,000
2023-02-161,0041,0159981,00841,7001,008
2023-02-151,0201,0209971,00026,2001,000
2023-02-141,0001,0189901,01870,0001,018
2023-02-1399199896099831,600998
2023-02-109929929839902,800990
2023-02-099909939899904,500990
2023-02-089989989859893,300989
2023-02-079999999759983,600998
2023-02-061,0001,0009981,0001,3001,000
2023-02-039999999949944,600994
2023-02-029989999939992,300999
2023-02-019809999809992,500999
2023-01-319991,00597098012,900980
2023-01-309811,0059819998,600999
2023-01-271,0001,0081,0001,0081,4001,008
2023-01-269991,0059941,0004,3001,000
2023-01-251,0071,0079959993,100999
2023-01-241,0001,0051,0001,0041,8001,004
2023-01-239921,0009929992,200999
2023-01-201,0041,0041,0011,0016001,001
2023-01-191,0001,0051,0001,0052,4001,005
2023-01-189851,0049761,0003,2001,000
2023-01-179909989909981,400998
2023-01-161,0101,0109909904,600990
2023-01-139881,0109881,0103,0001,010
2023-01-121,0001,0009849982,100998
2023-01-111,0081,0141,0001,0094,4001,009
2023-01-101,0151,0151,0051,01412,5001,014
2023-01-069941,0049911,0043,4001,004
2023-01-059859949859943,200994
2023-01-049859859819843,500984

分割・併合履歴 ： [1990-03-27]1株→1.1株