2871 (株)ニチレイ 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 | 264 | 269 | 261 | 269 | 122,000 | 538 |
| 1998-12-29 | 266 | 268 | 261 | 264 | 247,000 | 528 |
| 1998-12-28 | 273 | 273 | 262 | 266 | 224,000 | 532 |
| 1998-12-25 | 264 | 270 | 264 | 268 | 354,000 | 536 |
| 1998-12-24 | 261 | 261 | 257 | 259 | 355,000 | 518 |
| 1998-12-22 | 274 | 274 | 258 | 260 | 597,000 | 520 |
| 1998-12-21 | 258 | 272 | 257 | 270 | 640,000 | 540 |
| 1998-12-18 | 260 | 260 | 253 | 253 | 290,000 | 506 |
| 1998-12-17 | 260 | 261 | 255 | 258 | 465,000 | 516 |
| 1998-12-16 | 270 | 270 | 260 | 262 | 240,000 | 524 |
| 1998-12-15 | 268 | 273 | 265 | 270 | 437,000 | 540 |
| 1998-12-14 | 267 | 270 | 260 | 267 | 344,000 | 534 |
| 1998-12-11 | 270 | 275 | 265 | 265 | 1,448,000 | 530 |
| 1998-12-10 | 280 | 285 | 276 | 280 | 228,000 | 560 |
| 1998-12-09 | 274 | 285 | 270 | 283 | 363,000 | 566 |
| 1998-12-08 | 282 | 283 | 274 | 275 | 137,000 | 550 |
| 1998-12-07 | 284 | 284 | 278 | 282 | 138,000 | 564 |
| 1998-12-04 | 280 | 283 | 278 | 283 | 132,000 | 566 |
| 1998-12-03 | 285 | 288 | 278 | 281 | 274,000 | 562 |
| 1998-12-02 | 289 | 290 | 284 | 290 | 161,000 | 580 |
| 1998-12-01 | 286 | 290 | 282 | 286 | 297,000 | 572 |
| 1998-11-30 | 291 | 291 | 285 | 291 | 285,000 | 582 |
| 1998-11-27 | 286 | 290 | 285 | 285 | 234,000 | 570 |
| 1998-11-26 | 282 | 291 | 279 | 291 | 270,000 | 582 |
| 1998-11-25 | 285 | 285 | 278 | 278 | 571,000 | 556 |
| 1998-11-24 | 294 | 295 | 288 | 295 | 415,000 | 590 |
| 1998-11-20 | 288 | 290 | 284 | 289 | 460,000 | 578 |
| 1998-11-19 | 283 | 290 | 273 | 273 | 460,000 | 546 |
| 1998-11-18 | 271 | 289 | 271 | 288 | 475,000 | 576 |
| 1998-11-17 | 288 | 288 | 273 | 275 | 166,000 | 550 |
| 1998-11-16 | 283 | 289 | 282 | 288 | 719,000 | 576 |
| 1998-11-13 | 275 | 282 | 270 | 282 | 1,746,000 | 564 |
| 1998-11-12 | 270 | 272 | 266 | 270 | 597,000 | 540 |
| 1998-11-11 | 261 | 270 | 261 | 270 | 565,000 | 540 |
| 1998-11-10 | 257 | 262 | 257 | 261 | 276,000 | 522 |
| 1998-11-09 | 255 | 263 | 255 | 257 | 413,000 | 514 |
| 1998-11-06 | 259 | 260 | 251 | 251 | 220,000 | 502 |
| 1998-11-05 | 269 | 269 | 255 | 258 | 295,000 | 516 |
| 1998-11-04 | 274 | 275 | 266 | 274 | 307,000 | 548 |
| 1998-11-02 | 260 | 265 | 255 | 265 | 297,000 | 530 |
| 1998-10-30 | 262 | 264 | 250 | 256 | 221,000 | 512 |
| 1998-10-29 | 258 | 264 | 248 | 260 | 219,000 | 520 |
| 1998-10-28 | 253 | 259 | 248 | 248 | 149,000 | 496 |
| 1998-10-27 | 256 | 260 | 251 | 255 | 129,000 | 510 |
| 1998-10-26 | 248 | 255 | 246 | 251 | 179,000 | 502 |
| 1998-10-23 | 265 | 273 | 248 | 253 | 216,000 | 506 |
| 1998-10-22 | 259 | 275 | 253 | 258 | 646,000 | 516 |
| 1998-10-21 | 256 | 263 | 256 | 259 | 521,000 | 518 |
| 1998-10-20 | 247 | 255 | 240 | 247 | 226,000 | 494 |
| 1998-10-19 | 237 | 256 | 237 | 248 | 399,000 | 496 |
| 1998-10-16 | 244 | 246 | 232 | 240 | 477,000 | 480 |
| 1998-10-15 | 243 | 245 | 235 | 239 | 380,000 | 478 |
| 1998-10-14 | 251 | 255 | 238 | 240 | 420,000 | 480 |
| 1998-10-13 | 261 | 263 | 242 | 248 | 374,000 | 496 |
| 1998-10-12 | 259 | 265 | 251 | 264 | 523,000 | 528 |
| 1998-10-09 | 231 | 255 | 231 | 249 | 769,000 | 498 |
| 1998-10-08 | 262 | 262 | 233 | 235 | 433,000 | 470 |
| 1998-10-07 | 238 | 265 | 236 | 264 | 536,000 | 528 |
| 1998-10-06 | 234 | 245 | 232 | 235 | 763,000 | 470 |
| 1998-10-05 | 242 | 247 | 232 | 237 | 203,000 | 474 |
| 1998-10-02 | 243 | 248 | 238 | 247 | 300,000 | 494 |
| 1998-10-01 | 230 | 240 | 230 | 238 | 395,000 | 476 |
| 1998-09-30 | 242 | 243 | 230 | 230 | 511,000 | 460 |
| 1998-09-29 | 245 | 245 | 236 | 237 | 271,000 | 474 |
| 1998-09-28 | 244 | 255 | 241 | 245 | 260,000 | 490 |
| 1998-09-25 | 243 | 248 | 240 | 241 | 382,000 | 482 |
| 1998-09-24 | 261 | 267 | 255 | 261 | 289,000 | 522 |
| 1998-09-22 | 254 | 268 | 244 | 260 | 355,000 | 520 |
| 1998-09-21 | 238 | 245 | 238 | 244 | 305,000 | 488 |
| 1998-09-18 | 235 | 254 | 235 | 254 | 346,000 | 508 |
| 1998-09-17 | 246 | 248 | 235 | 235 | 398,000 | 470 |
| 1998-09-16 | 251 | 259 | 240 | 241 | 357,000 | 482 |
| 1998-09-14 | 247 | 262 | 241 | 249 | 354,000 | 498 |
| 1998-09-11 | 256 | 258 | 234 | 242 | 2,819,000 | 484 |
| 1998-09-10 | 278 | 278 | 253 | 261 | 385,000 | 522 |
| 1998-09-09 | 274 | 285 | 266 | 272 | 447,000 | 544 |
| 1998-09-08 | 265 | 298 | 264 | 269 | 830,000 | 538 |
| 1998-09-07 | 238 | 270 | 236 | 270 | 625,000 | 540 |
| 1998-09-04 | 235 | 242 | 235 | 240 | 172,000 | 480 |
| 1998-09-03 | 242 | 249 | 235 | 244 | 385,000 | 488 |
| 1998-09-02 | 240 | 248 | 236 | 238 | 477,000 | 476 |
| 1998-09-01 | 230 | 245 | 226 | 245 | 470,000 | 490 |
| 1998-08-31 | 233 | 244 | 230 | 231 | 344,000 | 462 |
| 1998-08-28 | 232 | 240 | 228 | 229 | 558,000 | 458 |
| 1998-08-27 | 244 | 260 | 230 | 242 | 501,000 | 484 |
| 1998-08-26 | 255 | 255 | 244 | 249 | 472,000 | 498 |
| 1998-08-25 | 263 | 263 | 254 | 254 | 177,000 | 508 |
| 1998-08-24 | 260 | 260 | 252 | 253 | 150,000 | 506 |
| 1998-08-21 | 269 | 269 | 263 | 264 | 136,000 | 528 |
| 1998-08-20 | 265 | 266 | 261 | 266 | 314,000 | 532 |
| 1998-08-19 | 263 | 273 | 263 | 270 | 153,000 | 540 |
| 1998-08-18 | 260 | 264 | 259 | 260 | 225,000 | 520 |
| 1998-08-17 | 267 | 270 | 258 | 260 | 573,000 | 520 |
| 1998-08-14 | 271 | 279 | 262 | 263 | 573,000 | 526 |
| 1998-08-13 | 276 | 281 | 265 | 276 | 202,000 | 552 |
| 1998-08-12 | 265 | 281 | 265 | 277 | 176,000 | 554 |
| 1998-08-11 | 273 | 274 | 266 | 270 | 231,000 | 540 |
| 1998-08-10 | 275 | 276 | 272 | 272 | 176,000 | 544 |
| 1998-08-07 | 283 | 285 | 275 | 275 | 172,000 | 550 |
| 1998-08-06 | 286 | 286 | 278 | 278 | 190,000 | 556 |
| 1998-08-05 | 288 | 292 | 282 | 286 | 162,000 | 572 |
| 1998-08-04 | 290 | 295 | 289 | 290 | 190,000 | 580 |
| 1998-08-03 | 290 | 294 | 284 | 285 | 185,000 | 570 |
| 1998-07-31 | 292 | 296 | 289 | 293 | 270,000 | 586 |
| 1998-07-30 | 286 | 292 | 286 | 286 | 154,000 | 572 |
| 1998-07-29 | 280 | 288 | 280 | 285 | 268,000 | 570 |
| 1998-07-28 | 277 | 284 | 274 | 279 | 192,000 | 558 |
| 1998-07-27 | 281 | 286 | 272 | 272 | 304,000 | 544 |
| 1998-07-24 | 273 | 295 | 273 | 291 | 329,000 | 582 |
| 1998-07-23 | 277 | 284 | 273 | 276 | 379,000 | 552 |
| 1998-07-22 | 289 | 289 | 280 | 280 | 199,000 | 560 |
| 1998-07-21 | 291 | 295 | 283 | 292 | 286,000 | 584 |
| 1998-07-17 | 290 | 290 | 281 | 281 | 283,000 | 562 |
| 1998-07-16 | 289 | 296 | 279 | 291 | 394,000 | 582 |
| 1998-07-15 | 301 | 304 | 292 | 294 | 234,000 | 588 |
| 1998-07-14 | 290 | 300 | 290 | 296 | 131,000 | 592 |
| 1998-07-13 | 274 | 305 | 271 | 300 | 278,000 | 600 |
| 1998-07-10 | 306 | 306 | 280 | 281 | 771,000 | 562 |
| 1998-07-09 | 302 | 305 | 301 | 301 | 160,000 | 602 |
| 1998-07-08 | 306 | 307 | 300 | 307 | 182,000 | 614 |
| 1998-07-07 | 304 | 305 | 300 | 302 | 201,000 | 604 |
| 1998-07-06 | 294 | 308 | 290 | 304 | 361,000 | 608 |
| 1998-07-03 | 295 | 304 | 293 | 294 | 304,000 | 588 |
| 1998-07-02 | 290 | 311 | 289 | 290 | 814,000 | 580 |
| 1998-07-01 | 280 | 288 | 275 | 288 | 670,000 | 576 |
| 1998-06-30 | 270 | 285 | 269 | 285 | 262,000 | 570 |
| 1998-06-29 | 265 | 271 | 260 | 266 | 133,000 | 532 |
| 1998-06-26 | 262 | 265 | 250 | 265 | 499,000 | 530 |
| 1998-06-25 | 272 | 272 | 263 | 265 | 344,000 | 530 |
| 1998-06-24 | 270 | 277 | 269 | 272 | 192,000 | 544 |
| 1998-06-23 | 278 | 284 | 266 | 269 | 204,000 | 538 |
| 1998-06-22 | 280 | 287 | 277 | 280 | 111,000 | 560 |
| 1998-06-19 | 280 | 287 | 275 | 276 | 142,000 | 552 |
| 1998-06-18 | 280 | 290 | 278 | 283 | 490,000 | 566 |
| 1998-06-17 | 267 | 279 | 265 | 270 | 183,000 | 540 |
| 1998-06-16 | 262 | 273 | 260 | 272 | 383,000 | 544 |
| 1998-06-15 | 270 | 272 | 261 | 265 | 296,000 | 530 |
| 1998-06-12 | 271 | 276 | 271 | 272 | 1,368,000 | 544 |
| 1998-06-11 | 275 | 277 | 270 | 270 | 320,000 | 540 |
| 1998-06-10 | 283 | 284 | 276 | 277 | 398,000 | 554 |
| 1998-06-09 | 276 | 288 | 276 | 288 | 163,000 | 576 |
| 1998-06-08 | 277 | 280 | 275 | 276 | 278,000 | 552 |
| 1998-06-05 | 285 | 287 | 277 | 281 | 121,000 | 562 |
| 1998-06-04 | 283 | 292 | 282 | 285 | 171,000 | 570 |
| 1998-06-03 | 283 | 285 | 275 | 284 | 536,000 | 568 |
| 1998-06-02 | 290 | 293 | 286 | 293 | 174,000 | 586 |
| 1998-06-01 | 288 | 288 | 280 | 280 | 229,000 | 560 |
| 1998-05-29 | 290 | 291 | 278 | 289 | 196,000 | 578 |
| 1998-05-28 | 282 | 302 | 282 | 290 | 159,000 | 580 |
| 1998-05-27 | 284 | 287 | 275 | 287 | 266,000 | 574 |
| 1998-05-26 | 288 | 297 | 286 | 297 | 86,000 | 594 |
| 1998-05-25 | 281 | 290 | 281 | 283 | 51,000 | 566 |
| 1998-05-22 | 297 | 298 | 280 | 282 | 115,000 | 564 |
| 1998-05-21 | 299 | 306 | 294 | 297 | 221,000 | 594 |
| 1998-05-20 | 280 | 294 | 280 | 294 | 296,000 | 588 |
| 1998-05-19 | 282 | 288 | 275 | 282 | 256,000 | 564 |
| 1998-05-18 | 275 | 285 | 260 | 284 | 504,000 | 568 |
| 1998-05-15 | 277 | 283 | 276 | 280 | 377,000 | 560 |
| 1998-05-14 | 286 | 286 | 279 | 282 | 250,000 | 564 |
| 1998-05-13 | 274 | 288 | 271 | 288 | 602,000 | 576 |
| 1998-05-12 | 281 | 282 | 274 | 274 | 336,000 | 548 |
| 1998-05-11 | 285 | 288 | 280 | 282 | 487,000 | 564 |
| 1998-05-08 | 278 | 282 | 275 | 276 | 922,000 | 552 |
| 1998-05-07 | 273 | 288 | 270 | 288 | 330,000 | 576 |
| 1998-05-06 | 277 | 279 | 271 | 273 | 362,000 | 546 |
| 1998-05-01 | 289 | 289 | 276 | 287 | 222,000 | 574 |
| 1998-04-30 | 282 | 287 | 278 | 287 | 655,000 | 574 |
| 1998-04-28 | 290 | 293 | 282 | 287 | 523,000 | 574 |
| 1998-04-27 | 306 | 308 | 292 | 293 | 386,000 | 586 |
| 1998-04-24 | 303 | 317 | 301 | 307 | 272,000 | 614 |
| 1998-04-23 | 303 | 310 | 301 | 301 | 280,000 | 602 |
| 1998-04-22 | 305 | 307 | 296 | 306 | 518,000 | 612 |
| 1998-04-21 | 312 | 315 | 300 | 310 | 315,000 | 620 |
| 1998-04-20 | 308 | 313 | 305 | 307 | 260,000 | 614 |
| 1998-04-17 | 300 | 315 | 290 | 305 | 660,000 | 610 |
| 1998-04-16 | 331 | 335 | 303 | 304 | 489,000 | 608 |
| 1998-04-15 | 324 | 331 | 323 | 331 | 322,000 | 662 |
| 1998-04-14 | 321 | 330 | 316 | 326 | 514,000 | 652 |
| 1998-04-13 | 310 | 324 | 310 | 324 | 373,000 | 648 |
| 1998-04-10 | 311 | 312 | 300 | 310 | 366,000 | 620 |
| 1998-04-09 | 315 | 320 | 306 | 311 | 339,000 | 622 |
| 1998-04-08 | 305 | 328 | 303 | 320 | 850,000 | 640 |
| 1998-04-07 | 276 | 306 | 276 | 300 | 387,000 | 600 |
| 1998-04-06 | 271 | 279 | 270 | 275 | 484,000 | 550 |
| 1998-04-03 | 279 | 279 | 258 | 270 | 462,000 | 540 |
| 1998-04-02 | 282 | 284 | 270 | 274 | 595,000 | 548 |
| 1998-04-01 | 307 | 308 | 292 | 292 | 372,000 | 584 |
| 1998-03-31 | 310 | 322 | 297 | 317 | 661,000 | 634 |
| 1998-03-30 | 322 | 331 | 300 | 300 | 598,000 | 600 |
| 1998-03-27 | 335 | 340 | 320 | 320 | 142,000 | 640 |
| 1998-03-26 | 340 | 353 | 340 | 340 | 324,000 | 680 |
| 1998-03-25 | 331 | 344 | 329 | 344 | 487,000 | 688 |
| 1998-03-24 | 348 | 348 | 329 | 336 | 659,000 | 672 |
| 1998-03-23 | 346 | 354 | 345 | 353 | 527,000 | 706 |
| 1998-03-20 | 337 | 348 | 333 | 348 | 423,000 | 696 |
| 1998-03-19 | 337 | 343 | 330 | 342 | 292,000 | 684 |
| 1998-03-18 | 343 | 344 | 326 | 328 | 308,000 | 656 |
| 1998-03-17 | 340 | 343 | 335 | 343 | 235,000 | 686 |
| 1998-03-16 | 343 | 344 | 337 | 338 | 300,000 | 676 |
| 1998-03-13 | 326 | 344 | 326 | 341 | 1,375,000 | 682 |
| 1998-03-12 | 330 | 330 | 326 | 326 | 169,000 | 652 |
| 1998-03-11 | 325 | 330 | 325 | 326 | 79,000 | 652 |
| 1998-03-10 | 327 | 332 | 327 | 328 | 151,000 | 656 |
| 1998-03-09 | 331 | 331 | 327 | 327 | 271,000 | 654 |
| 1998-03-06 | 322 | 328 | 318 | 321 | 421,000 | 642 |
| 1998-03-05 | 330 | 330 | 322 | 324 | 130,000 | 648 |
| 1998-03-04 | 338 | 340 | 328 | 332 | 428,000 | 664 |
| 1998-03-03 | 332 | 339 | 328 | 333 | 348,000 | 666 |
| 1998-03-02 | 329 | 333 | 325 | 327 | 361,000 | 654 |
| 1998-02-27 | 310 | 320 | 310 | 320 | 132,000 | 640 |
| 1998-02-26 | 298 | 308 | 296 | 305 | 256,000 | 610 |
| 1998-02-25 | 293 | 303 | 290 | 303 | 307,000 | 606 |
| 1998-02-24 | 311 | 312 | 290 | 291 | 394,000 | 582 |
| 1998-02-23 | 323 | 324 | 315 | 316 | 275,000 | 632 |
| 1998-02-20 | 314 | 330 | 311 | 328 | 233,000 | 656 |
| 1998-02-19 | 311 | 328 | 311 | 319 | 243,000 | 638 |
| 1998-02-18 | 311 | 320 | 311 | 315 | 137,000 | 630 |
| 1998-02-17 | 310 | 315 | 308 | 315 | 111,000 | 630 |
| 1998-02-16 | 314 | 321 | 311 | 316 | 193,000 | 632 |
| 1998-02-13 | 338 | 338 | 309 | 310 | 690,000 | 620 |
| 1998-02-12 | 340 | 345 | 329 | 333 | 747,000 | 666 |
| 1998-02-10 | 338 | 338 | 330 | 335 | 234,000 | 670 |
| 1998-02-09 | 330 | 338 | 327 | 335 | 299,000 | 670 |
| 1998-02-06 | 345 | 348 | 330 | 330 | 533,000 | 660 |
| 1998-02-05 | 322 | 343 | 319 | 340 | 813,000 | 680 |
| 1998-02-04 | 326 | 326 | 316 | 317 | 355,000 | 634 |
| 1998-02-03 | 322 | 324 | 315 | 321 | 263,000 | 642 |
| 1998-02-02 | 304 | 310 | 300 | 310 | 456,000 | 620 |
| 1998-01-30 | 320 | 321 | 302 | 303 | 434,000 | 606 |
| 1998-01-29 | 324 | 338 | 318 | 329 | 1,478,000 | 658 |
| 1998-01-28 | 305 | 320 | 301 | 309 | 1,530,000 | 618 |
| 1998-01-27 | 308 | 308 | 298 | 300 | 929,000 | 600 |
| 1998-01-26 | 303 | 310 | 303 | 308 | 1,703,000 | 616 |
| 1998-01-23 | 300 | 305 | 299 | 303 | 577,000 | 606 |
| 1998-01-22 | 305 | 305 | 295 | 301 | 537,000 | 602 |
| 1998-01-21 | 300 | 310 | 300 | 304 | 573,000 | 608 |
| 1998-01-20 | 280 | 299 | 280 | 293 | 215,000 | 586 |
| 1998-01-19 | 288 | 294 | 280 | 285 | 205,000 | 570 |
| 1998-01-16 | 248 | 288 | 248 | 288 | 465,000 | 576 |
| 1998-01-14 | 248 | 251 | 238 | 248 | 365,000 | 496 |
| 1998-01-13 | 238 | 248 | 236 | 248 | 362,000 | 496 |
| 1998-01-12 | 230 | 242 | 228 | 235 | 304,000 | 470 |
| 1998-01-09 | 231 | 240 | 228 | 235 | 495,000 | 470 |
| 1998-01-08 | 252 | 272 | 230 | 231 | 841,000 | 462 |
| 1998-01-07 | 260 | 265 | 252 | 256 | 309,000 | 512 |
| 1998-01-06 | 265 | 265 | 260 | 263 | 315,000 | 526 |
| 1998-01-05 | 265 | 265 | 260 | 260 | 135,000 | 520 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-01-28]1株→1.05株
