4218 ニチバン(株) 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	318	318	306	306	12,000	612
1998-12-29	315	318	315	318	4,000	636
1998-12-28	316	318	316	318	2,000	636
1998-12-25	315	319	315	319	7,000	638
1998-12-24	309	310	306	310	9,000	620
1998-12-22	312	312	309	309	21,000	618
1998-12-21	319	319	313	313	34,000	626
1998-12-18	320	320	316	319	8,000	638
1998-12-17	315	318	314	318	17,000	636
1998-12-16	310	314	310	313	11,000	626
1998-12-15	312	312	311	312	9,000	624
1998-12-14	315	315	310	311	12,000	622
1998-12-11	319	319	318	318	13,000	636
1998-12-10	316	325	316	320	9,000	640
1998-12-09	320	325	320	325	4,000	650
1998-12-08	329	329	320	329	7,000	658
1998-12-07	325	325	325	325	10,000	650
1998-12-04	320	320	312	320	8,000	640
1998-12-03	328	329	320	320	15,000	640
1998-12-02	330	330	326	328	15,000	656
1998-12-01	340	340	330	330	29,000	660
1998-11-30	340	345	340	340	15,000	680
1998-11-27	336	339	336	339	17,000	678
1998-11-26	325	330	325	330	29,000	660
1998-11-25	320	320	320	320	4,000	640
1998-11-24	327	327	325	325	5,000	650
1998-11-20	327	330	326	327	64,000	654
1998-11-19	317	324	317	324	7,000	648
1998-11-18	319	326	316	320	32,000	640
1998-11-17	315	319	315	319	2,000	638
1998-11-16	316	316	316	316	3,000	632
1998-11-13	316	316	315	315	3,000	630
1998-11-12	316	316	316	316	85,000	632
1998-11-11	305	317	305	317	9,000	634
1998-11-10	305	305	305	305	3,000	610
1998-11-09	310	310	304	305	13,000	610
1998-11-06	320	320	320	320	5,000	640
1998-11-05	320	320	305	305	14,000	610
1998-11-04	315	319	315	319	5,000	638
1998-11-02	319	319	305	305	8,000	610
1998-10-30	303	304	303	304	5,000	608
1998-10-29	304	305	304	305	4,000	610
1998-10-28	305	305	304	304	6,000	608
1998-10-27	310	310	305	305	13,000	610
1998-10-26	307	310	303	310	7,000	620
1998-10-23	314	315	311	315	4,000	630
1998-10-22	328	329	311	314	11,000	628
1998-10-21	312	330	312	327	16,000	654
1998-10-20	329	329	312	312	20,000	624
1998-10-19	309	313	309	312	9,000	624
1998-10-16	312	312	312	312	1,000	624
1998-10-15	306	306	306	306	3,000	612
1998-10-14	306	306	306	306	5,000	612
1998-10-13	319	319	315	315	3,000	630
1998-10-12	330	330	330	330	5,000	660
1998-10-09	312	313	301	305	26,000	610
1998-10-08	312	315	312	313	13,000	626
1998-10-07	312	312	305	310	14,000	620
1998-10-06	312	312	312	312	6,000	624
1998-10-05	322	322	307	322	5,000	644
1998-10-02	303	322	303	322	13,000	644
1998-10-01	323	323	301	301	10,000	602
1998-09-30	337	337	320	320	17,000	640
1998-09-29	321	321	321	321	3,000	642
1998-09-28	315	345	315	345	12,000	690
1998-09-25	328	328	328	328	4,000	656
1998-09-24	326	326	311	313	12,000	626
1998-09-22	330	330	320	320	12,000	640
1998-09-21	345	345	325	325	17,000	650
1998-09-18	322	322	322	322	2,000	644
1998-09-17	327	327	327	327	2,000	654
1998-09-16	340	343	340	342	4,000	684
1998-09-14	345	345	345	345	1,000	690
1998-09-11	345	345	320	320	28,000	640
1998-09-10	345	345	320	320	8,000	640
1998-09-09	334	334	334	334	5,000	668
1998-09-08	333	350	333	333	11,000	666
1998-09-07	311	316	311	316	2,000	632
1998-09-04	330	330	330	330	1,000	660
1998-09-03	332	332	330	330	3,000	660
1998-09-02	320	332	320	332	3,000	664
1998-09-01	330	330	301	317	28,000	634
1998-08-31	334	334	330	330	7,000	660
1998-08-28	333	336	333	333	9,000	666
1998-08-27	353	353	336	336	10,000	672
1998-08-26	360	360	360	360	6,000	720
1998-08-25	353	367	353	360	3,000	720
1998-08-24	353	353	353	353	5,000	706
1998-08-21	344	354	344	354	5,000	708
1998-08-20	364	364	364	364	27,000	728
1998-08-19	346	350	340	340	9,000	680
1998-08-18	335	335	335	335	3,000	670
1998-08-17	337	338	333	333	14,000	666
1998-08-14	332	333	332	333	21,000	666
1998-08-13	345	345	340	342	18,000	684
1998-08-12	340	345	340	345	15,000	690
1998-08-11	349	354	349	354	5,000	708
1998-08-10	366	367	359	359	20,000	718
1998-08-07	369	370	369	369	8,000	738
1998-08-06	372	372	372	372	6,000	744
1998-08-05	375	375	371	371	7,000	742
1998-08-04	394	394	394	394	1,000	788
1998-08-03	409	409	403	403	23,000	806
1998-07-31	378	400	378	395	10,000	790
1998-07-30	374	378	374	378	2,000	756
1998-07-29	366	366	366	366	2,000	732
1998-07-28	355	366	352	366	18,000	732
1998-07-27	374	375	354	364	15,000	728
1998-07-24	376	376	374	375	7,000	750
1998-07-23	390	390	374	374	5,000	748
1998-07-22	399	399	398	398	15,000	796
1998-07-21	400	401	398	400	37,000	800
1998-07-17	378	378	378	378	1,000	756
1998-07-16	362	363	362	363	2,000	726
1998-07-15	362	362	362	362	2,000	724
1998-07-14	372	372	372	372	3,000	744
1998-07-13	350	352	350	352	3,000	704
1998-07-10	363	368	352	352	7,000	704
1998-07-09	379	379	373	373	2,000	746
1998-07-08	385	386	385	386	4,000	772
1998-07-07	391	391	391	391	3,000	782
1998-07-06	370	380	370	380	44,000	760
1998-07-03	371	371	370	370	4,000	740
1998-07-02	372	380	370	370	16,000	740
1998-07-01	360	360	358	360	14,000	720
1998-06-30	346	360	346	360	9,000	720
1998-06-29	340	340	340	340	1,000	680
1998-06-26	340	340	340	340	3,000	680
1998-06-25	342	342	337	337	4,000	674
1998-06-24	342	342	342	342	1,000	684
1998-06-23	346	350	346	350	5,000	700
1998-06-22	361	361	360	361	26,000	722
1998-06-19	336	336	331	331	7,000	662
1998-06-18	341	341	336	336	8,000	672
1998-06-16	336	336	336	336	3,000	672
1998-06-15	337	337	337	337	2,000	674
1998-06-12	343	343	336	336	29,000	672
1998-06-11	338	350	336	350	19,000	700
1998-06-10	337	338	336	338	8,000	676
1998-06-09	347	347	347	347	1,000	694
1998-06-08	353	353	335	348	7,000	696
1998-06-05	338	338	331	331	12,000	662
1998-06-04	339	339	338	338	3,000	676
1998-06-03	340	350	337	350	9,000	700
1998-06-02	343	343	340	340	10,000	680
1998-06-01	360	360	343	343	30,000	686
1998-05-28	347	347	345	345	16,000	690
1998-05-27	347	347	347	347	1,000	694
1998-05-26	350	351	346	347	13,000	694
1998-05-25	355	355	352	352	6,000	704
1998-05-22	366	366	365	365	3,000	730
1998-05-21	352	365	352	365	14,000	730
1998-05-20	372	372	352	352	47,000	704
1998-05-18	331	332	331	332	18,000	664
1998-05-15	336	336	330	330	12,000	660
1998-05-14	339	340	339	339	7,000	678
1998-05-13	339	339	336	336	91,000	672
1998-05-12	339	340	339	339	22,000	678
1998-05-08	350	350	340	340	5,000	680
1998-05-06	360	360	350	350	5,000	700
1998-05-01	370	370	360	360	5,000	720
1998-04-30	337	340	337	340	5,000	680
1998-04-28	340	340	335	340	15,000	680
1998-04-27	345	347	340	340	9,000	680
1998-04-24	355	355	355	355	1,000	710
1998-04-23	354	354	354	354	1,000	708
1998-04-22	370	370	354	362	6,000	724
1998-04-21	363	363	363	363	2,000	726
1998-04-20	387	387	387	387	15,000	774
1998-04-17	362	362	362	362	1,000	724
1998-04-16	374	374	363	363	15,000	726
1998-04-15	365	365	365	365	2,000	730
1998-04-14	362	366	362	366	7,000	732
1998-04-13	368	368	365	365	2,000	730
1998-04-10	373	373	373	373	2,000	746
1998-04-09	374	374	373	373	5,000	746
1998-04-08	370	374	370	374	8,000	748
1998-04-07	345	345	344	344	2,000	688
1998-04-06	334	334	334	334	2,000	668
1998-04-03	336	343	336	342	27,000	684
1998-04-02	341	346	330	331	13,000	662
1998-04-01	403	403	386	386	12,000	772
1998-03-31	405	405	397	397	6,000	794
1998-03-30	398	400	398	400	6,000	800
1998-03-26	401	416	398	398	5,000	796
1998-03-25	410	411	410	411	8,000	822
1998-03-24	413	413	410	410	10,000	820
1998-03-23	410	415	410	415	7,000	830
1998-03-20	420	420	415	419	17,000	838
1998-03-19	405	410	405	410	6,000	820
1998-03-18	414	414	406	406	2,000	812
1998-03-17	408	408	406	408	7,000	816
1998-03-16	410	410	410	410	2,000	820
1998-03-13	410	420	410	420	23,000	840
1998-03-12	420	420	420	420	7,000	840
1998-03-11	420	420	402	402	4,000	804
1998-03-10	421	421	420	420	5,000	840
1998-03-09	419	421	419	421	10,000	842
1998-03-06	424	435	420	420	20,000	840
1998-03-03	425	435	425	434	23,000	868
1998-03-02	430	430	425	425	8,000	850
1998-02-27	419	420	402	402	13,000	804
1998-02-26	419	419	419	419	3,000	838
1998-02-25	400	401	391	401	10,000	802
1998-02-24	415	415	400	401	11,000	802
1998-02-23	420	420	415	415	6,000	830
1998-02-20	438	438	415	415	31,000	830
1998-02-19	403	446	403	443	38,000	886
1998-02-18	401	402	401	402	7,000	804
1998-02-17	420	420	410	410	10,000	820
1998-02-16	415	420	405	420	6,000	840
1998-02-13	431	435	415	415	16,000	830
1998-02-12	451	455	440	440	23,000	880
1998-02-10	430	456	430	449	70,000	898
1998-02-09	402	425	402	425	43,000	850
1998-02-06	393	400	390	390	36,000	780
1998-02-05	390	390	390	390	1,000	780
1998-02-04	396	400	396	400	4,000	800
1998-02-03	405	405	405	405	9,000	810
1998-02-02	396	396	390	390	9,000	780
1998-01-30	409	409	396	396	15,000	792
1998-01-29	410	420	405	410	22,000	820
1998-01-28	408	410	404	405	60,000	810
1998-01-27	414	415	398	403	20,000	806
1998-01-26	392	415	392	415	30,000	830
1998-01-23	380	390	380	390	18,000	780
1998-01-22	377	380	368	370	7,000	740
1998-01-21	377	380	377	377	16,000	754
1998-01-20	368	379	368	378	20,000	756
1998-01-19	331	340	331	340	3,000	680
1998-01-16	321	330	321	327	8,000	654
1998-01-14	307	311	307	311	7,000	622
1998-01-13	307	307	306	306	2,000	612
1998-01-12	310	310	306	306	4,000	612
1998-01-09	310	310	310	310	2,000	620
1998-01-08	310	318	310	315	10,000	630
1998-01-07	309	310	309	310	13,000	620
1998-01-06	319	319	310	310	5,000	620
1998-01-05	322	322	322	322	4,000	644

分割・併合履歴： [2017-09-27]1株→0.5株