1332 (株)ニッスイの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	128	130	127	130	119,000	130
1998-12-29	127	128	125	128	207,000	128
1998-12-28	128	129	125	125	474,000	125
1998-12-25	126	128	126	126	188,000	126
1998-12-24	130	130	126	127	288,000	127
1998-12-22	131	132	128	128	541,000	128
1998-12-21	131	132	130	131	171,000	131
1998-12-18	131	133	130	132	153,000	132
1998-12-17	131	132	130	132	346,000	132
1998-12-16	132	133	131	131	258,000	131
1998-12-15	131	133	131	131	294,000	131
1998-12-14	133	135	132	132	356,000	132
1998-12-11	132	138	132	132	1,606,000	132
1998-12-10	135	137	135	135	363,000	135
1998-12-09	137	137	135	137	194,000	137
1998-12-08	137	139	136	137	129,000	137
1998-12-07	139	139	136	137	82,000	137
1998-12-04	135	138	135	137	166,000	137
1998-12-03	136	139	135	139	446,000	139
1998-12-02	137	139	135	139	289,000	139
1998-12-01	137	138	134	135	589,000	135
1998-11-30	141	142	137	137	822,000	137
1998-11-27	141	142	140	140	1,048,000	140
1998-11-26	139	141	138	139	489,000	139
1998-11-25	140	141	135	139	524,000	139
1998-11-24	142	144	139	140	541,000	140
1998-11-20	138	138	135	138	523,000	138
1998-11-19	140	142	135	135	679,000	135
1998-11-18	134	143	131	139	1,064,000	139
1998-11-17	137	137	131	132	341,000	132
1998-11-16	137	137	130	137	482,000	137
1998-11-13	130	134	130	134	1,209,000	134
1998-11-12	135	136	133	133	412,000	133
1998-11-11	130	137	130	136	409,000	136
1998-11-10	132	136	128	129	707,000	129
1998-11-09	136	137	131	132	315,000	132
1998-11-06	135	137	134	135	231,000	135
1998-11-05	139	139	135	137	630,000	137
1998-11-04	139	140	136	138	606,000	138
1998-11-02	137	137	135	137	227,000	137
1998-10-30	137	137	133	137	199,000	137
1998-10-29	135	136	131	135	338,000	135
1998-10-28	134	135	131	132	234,000	132
1998-10-27	136	137	131	131	523,000	131
1998-10-26	131	136	131	133	345,000	133
1998-10-23	136	138	131	133	598,000	133
1998-10-22	132	138	132	136	806,000	136
1998-10-21	134	136	130	132	857,000	132
1998-10-20	136	136	127	133	518,000	133
1998-10-19	129	138	129	136	450,000	136
1998-10-16	133	133	127	129	167,000	129
1998-10-15	133	133	128	129	371,000	129
1998-10-14	133	135	131	133	227,000	133
1998-10-13	137	139	133	133	417,000	133
1998-10-12	135	137	134	136	699,000	136
1998-10-09	123	134	123	130	1,175,000	130
1998-10-08	135	137	124	126	1,095,000	126
1998-10-07	129	138	129	135	715,000	135
1998-10-06	128	135	125	132	341,000	132
1998-10-05	129	134	123	123	331,000	123
1998-10-02	124	135	121	129	472,000	129
1998-10-01	129	133	120	126	1,412,000	126
1998-09-30	138	141	131	131	764,000	131
1998-09-29	140	141	135	138	483,000	138
1998-09-28	145	145	138	139	590,000	139
1998-09-25	142	145	140	140	367,000	140
1998-09-24	147	149	141	142	801,000	142
1998-09-22	143	149	143	147	628,000	147
1998-09-21	145	148	143	143	211,000	143
1998-09-18	144	150	144	150	341,000	150
1998-09-17	153	156	144	145	233,000	145
1998-09-16	154	157	148	154	240,000	154
1998-09-14	145	150	142	149	308,000	149
1998-09-11	152	152	141	142	2,849,000	142
1998-09-10	156	157	150	154	147,000	154
1998-09-09	151	159	148	159	611,000	159
1998-09-08	157	160	150	159	528,000	159
1998-09-07	144	155	140	154	608,000	154
1998-09-04	146	150	145	145	212,000	145
1998-09-03	153	153	146	153	149,000	153
1998-09-02	152	155	147	152	398,000	152
1998-09-01	138	154	138	152	369,000	152
1998-08-31	141	149	139	149	274,000	149
1998-08-28	141	148	137	141	896,000	141
1998-08-27	148	148	143	144	441,000	144
1998-08-26	155	155	149	154	264,000	154
1998-08-25	154	156	151	156	339,000	156
1998-08-24	150	152	149	149	268,000	149
1998-08-21	150	154	150	150	101,000	150
1998-08-20	156	156	149	152	204,000	152
1998-08-19	149	155	148	155	268,000	155
1998-08-18	148	152	145	148	242,000	148
1998-08-17	155	155	142	150	369,000	150
1998-08-14	155	160	155	155	591,000	155
1998-08-13	158	159	155	159	293,000	159
1998-08-12	151	165	151	158	445,000	158
1998-08-11	153	154	151	151	360,000	151
1998-08-10	159	159	152	153	287,000	153
1998-08-07	163	165	156	157	258,000	157
1998-08-06	161	163	159	163	502,000	163
1998-08-05	161	163	156	159	253,000	159
1998-08-04	162	165	162	163	150,000	163
1998-08-03	164	164	161	162	301,000	162
1998-07-31	167	168	164	165	178,000	165
1998-07-30	166	167	164	164	154,000	164
1998-07-29	164	168	163	165	372,000	165
1998-07-28	164	167	160	161	165,000	161
1998-07-27	162	164	160	160	371,000	160
1998-07-24	160	167	160	163	390,000	163
1998-07-23	163	165	161	161	338,000	161
1998-07-22	165	167	163	163	208,000	163
1998-07-21	170	170	165	165	495,000	165
1998-07-17	172	172	167	168	309,000	168
1998-07-16	174	174	163	167	540,000	167
1998-07-15	178	178	167	175	333,000	175
1998-07-14	176	178	171	176	282,000	176
1998-07-13	160	176	153	176	439,000	176
1998-07-10	172	172	154	158	962,000	158
1998-07-09	175	176	168	168	483,000	168
1998-07-08	184	184	176	178	538,000	178
1998-07-07	186	187	178	178	901,000	178
1998-07-06	178	185	172	181	1,456,000	181
1998-07-03	168	173	166	168	607,000	168
1998-07-02	169	176	166	170	1,016,000	170
1998-07-01	155	168	152	168	488,000	168
1998-06-30	151	159	150	159	487,000	159
1998-06-29	148	149	145	149	258,000	149
1998-06-26	140	143	139	143	781,000	143
1998-06-25	146	151	139	139	1,018,000	139
1998-06-24	151	151	148	148	226,000	148
1998-06-23	152	154	150	151	352,000	151
1998-06-22	150	156	150	154	297,000	154
1998-06-19	155	160	150	160	532,000	160
1998-06-18	156	156	153	155	643,000	155
1998-06-17	144	145	141	143	315,000	143
1998-06-16	141	142	140	140	979,000	140
1998-06-15	142	143	141	141	294,000	141
1998-06-12	142	143	140	142	1,367,000	142
1998-06-11	146	147	144	144	337,000	144
1998-06-10	149	150	146	146	301,000	146
1998-06-09	149	152	148	150	409,000	150
1998-06-08	150	152	149	149	284,000	149
1998-06-05	152	153	150	150	203,000	150
1998-06-04	151	159	150	153	188,000	153
1998-06-03	153	156	151	151	480,000	151
1998-06-02	155	157	153	157	247,000	157
1998-06-01	158	162	155	155	269,000	155
1998-05-29	161	164	155	163	357,000	163
1998-05-28	156	166	156	163	180,000	163
1998-05-27	161	162	155	157	247,000	157
1998-05-26	167	168	163	164	112,000	164
1998-05-25	156	165	156	162	302,000	162
1998-05-22	166	168	159	161	514,000	161
1998-05-21	165	172	165	168	505,000	168
1998-05-20	157	165	153	165	521,000	165
1998-05-19	154	154	142	152	557,000	152
1998-05-18	155	156	150	154	357,000	154
1998-05-15	156	158	155	155	462,000	155
1998-05-14	156	163	155	156	323,000	156
1998-05-13	161	161	153	155	579,000	155
1998-05-12	168	168	163	163	359,000	163
1998-05-11	172	173	167	168	152,000	168
1998-05-08	162	178	162	167	795,000	167
1998-05-07	168	168	163	166	285,000	166
1998-05-06	170	170	165	165	477,000	165
1998-05-01	175	175	170	172	211,000	172
1998-04-30	171	173	170	170	558,000	170
1998-04-28	173	180	171	171	412,000	171
1998-04-27	185	187	173	176	396,000	176
1998-04-24	185	191	183	185	309,000	185
1998-04-23	185	186	182	183	301,000	183
1998-04-22	188	188	182	184	260,000	184
1998-04-21	193	195	180	192	365,000	192
1998-04-20	186	193	185	193	185,000	193
1998-04-17	184	188	180	181	379,000	181
1998-04-16	197	197	185	186	386,000	186
1998-04-15	190	196	190	192	152,000	192
1998-04-14	190	194	185	186	164,000	186
1998-04-13	191	193	191	192	219,000	192
1998-04-10	199	199	190	193	326,000	193
1998-04-09	197	205	193	201	241,000	201
1998-04-08	194	203	194	201	376,000	201
1998-04-07	186	197	186	197	488,000	197
1998-04-06	185	192	180	191	434,000	191
1998-04-03	184	186	175	175	393,000	175
1998-04-02	191	192	179	180	716,000	180
1998-04-01	200	200	193	194	567,000	194
1998-03-31	200	210	190	210	1,086,000	210
1998-03-30	215	216	190	190	455,000	190
1998-03-27	212	218	210	210	171,000	210
1998-03-26	209	218	209	212	370,000	212
1998-03-25	209	218	205	205	435,000	205
1998-03-24	216	216	205	209	434,000	209
1998-03-23	220	220	216	218	617,000	218
1998-03-20	210	216	206	215	418,000	215
1998-03-19	205	215	205	212	205,000	212
1998-03-18	211	214	205	205	396,000	205
1998-03-17	213	214	209	214	310,000	214
1998-03-16	210	214	208	209	202,000	209
1998-03-13	205	219	205	219	1,346,000	219
1998-03-12	209	212	209	210	210,000	210
1998-03-11	214	214	209	209	231,000	209
1998-03-10	209	215	208	213	298,000	213
1998-03-09	220	220	210	213	564,000	213
1998-03-06	203	216	201	215	610,000	215
1998-03-05	200	206	197	203	381,000	203
1998-03-04	206	206	199	203	503,000	203
1998-03-03	213	213	208	209	301,000	209
1998-03-02	215	217	210	212	400,000	212
1998-02-27	193	210	193	209	393,000	209
1998-02-26	190	191	182	191	836,000	191
1998-02-25	191	191	185	189	795,000	189
1998-02-24	204	205	193	193	626,000	193
1998-02-23	202	208	202	203	325,000	203
1998-02-20	204	216	200	214	272,000	214
1998-02-19	205	221	200	209	179,000	209
1998-02-18	206	214	205	205	121,000	205
1998-02-17	207	208	200	206	288,000	206
1998-02-16	210	214	206	210	272,000	210
1998-02-13	230	230	205	212	887,000	212
1998-02-12	224	228	220	225	790,000	225
1998-02-10	219	220	216	220	506,000	220
1998-02-09	202	215	202	214	977,000	214
1998-02-06	210	210	202	203	331,000	203
1998-02-05	195	210	195	205	497,000	205
1998-02-04	205	205	195	200	231,000	200
1998-02-03	202	204	197	202	254,000	202
1998-02-02	194	200	192	192	464,000	192
1998-01-30	210	215	194	194	1,320,000	194
1998-01-29	200	210	190	210	991,000	210
1998-01-28	200	204	195	197	969,000	197
1998-01-27	198	200	193	198	828,000	198
1998-01-26	190	194	181	193	709,000	193
1998-01-23	184	189	180	185	412,000	185
1998-01-22	188	191	175	183	437,000	183
1998-01-21	185	191	185	191	470,000	191
1998-01-20	165	175	163	175	339,000	175
1998-01-19	167	179	165	166	237,000	166
1998-01-16	148	164	147	162	587,000	162
1998-01-14	144	147	139	140	820,000	140
1998-01-13	140	144	138	144	491,000	144
1998-01-12	137	148	137	143	233,000	143
1998-01-09	140	152	130	147	517,000	147
1998-01-08	141	165	141	142	489,000	142
1998-01-07	142	145	142	145	147,000	145
1998-01-06	157	157	140	149	253,000	149
1998-01-05	153	160	150	152	140,000	152

分割・併合履歴： [1985-09-26]1株→1.08株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

1332 (株)ニッスイ の時系列データ [1998年度]

1332 (株)ニッスイの時系列データ [1998年度]