5011 ニチレキグループ(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	450	450	447	447	23,000	447
1998-12-29	449	449	441	449	24,000	449
1998-12-28	454	454	454	454	13,000	454
1998-12-25	440	440	434	434	21,000	434
1998-12-24	437	437	430	434	41,000	434
1998-12-22	440	440	439	439	7,000	439
1998-12-21	436	440	435	440	14,000	440
1998-12-18	445	445	438	438	43,000	438
1998-12-17	439	445	439	445	25,000	445
1998-12-16	441	441	440	440	4,000	440
1998-12-15	450	450	442	442	30,000	442
1998-12-14	458	458	450	450	9,000	450
1998-12-11	471	471	458	458	37,000	458
1998-12-10	446	447	446	446	5,000	446
1998-12-09	450	450	448	450	27,000	450
1998-12-08	450	461	450	450	8,000	450
1998-12-07	450	450	450	450	7,000	450
1998-12-04	443	447	443	447	13,000	447
1998-12-03	448	453	448	448	20,000	448
1998-12-02	451	451	450	451	15,000	451
1998-12-01	460	465	451	451	12,000	451
1998-11-30	460	470	455	460	46,000	460
1998-11-27	455	462	455	455	44,000	455
1998-11-26	448	455	446	455	66,000	455
1998-11-25	451	451	440	443	81,000	443
1998-11-24	435	445	435	440	32,000	440
1998-11-20	420	430	420	430	86,000	430
1998-11-19	406	414	405	414	26,000	414
1998-11-18	405	405	399	400	17,000	400
1998-11-17	400	400	400	400	16,000	400
1998-11-13	395	395	390	390	6,000	390
1998-11-12	390	395	390	390	18,000	390
1998-11-11	395	395	387	390	18,000	390
1998-11-10	395	395	395	395	9,000	395
1998-11-09	400	400	395	395	7,000	395
1998-11-06	406	406	400	400	19,000	400
1998-11-05	409	409	406	409	16,000	409
1998-11-04	400	410	395	410	16,000	410
1998-11-02	387	390	387	390	12,000	390
1998-10-30	410	410	385	386	19,000	386
1998-10-29	390	390	390	390	3,000	390
1998-10-28	400	400	390	390	5,000	390
1998-10-27	400	400	399	399	3,000	399
1998-10-26	418	418	400	400	33,000	400
1998-10-23	395	399	395	398	9,000	398
1998-10-22	391	396	391	395	10,000	395
1998-10-21	390	391	389	390	10,000	390
1998-10-20	394	394	388	389	6,000	389
1998-10-19	386	394	376	394	20,000	394
1998-10-16	382	386	373	386	35,000	386
1998-10-15	364	371	364	370	35,000	370
1998-10-14	370	378	365	365	39,000	365
1998-10-13	392	392	374	374	44,000	374
1998-10-12	384	399	377	382	63,000	382
1998-10-09	357	375	357	374	47,000	374
1998-10-08	345	368	345	357	86,000	357
1998-10-07	343	350	340	340	149,000	340
1998-10-06	350	350	340	340	54,000	340
1998-10-05	360	360	350	350	41,000	350
1998-10-02	368	370	365	365	55,000	365
1998-10-01	398	398	370	370	32,000	370
1998-09-30	400	410	398	398	11,000	398
1998-09-29	400	400	400	400	16,000	400
1998-09-28	400	400	400	400	27,000	400
1998-09-25	435	435	398	400	35,000	400
1998-09-24	420	425	400	400	43,000	400
1998-09-22	430	430	420	420	9,000	420
1998-09-21	430	431	425	425	14,000	425
1998-09-18	450	450	430	430	13,000	430
1998-09-17	448	450	445	445	7,000	445
1998-09-16	449	449	449	449	1,000	449
1998-09-14	450	450	449	449	3,000	449
1998-09-11	455	455	455	455	9,000	455
1998-09-10	450	450	450	450	4,000	450
1998-09-09	455	456	455	455	4,000	455
1998-09-08	455	455	455	455	5,000	455
1998-09-07	455	455	455	455	4,000	455
1998-09-04	455	455	455	455	5,000	455
1998-09-03	460	460	459	459	7,000	459
1998-09-02	451	460	451	460	9,000	460
1998-09-01	458	458	451	455	10,000	455
1998-08-31	463	463	455	460	7,000	460
1998-08-28	450	460	450	459	30,000	459
1998-08-27	458	469	451	469	22,000	469
1998-08-26	480	480	471	471	18,000	471
1998-08-25	480	480	465	470	33,000	470
1998-08-24	465	470	465	470	6,000	470
1998-08-21	460	460	460	460	3,000	460
1998-08-20	457	457	457	457	6,000	457
1998-08-18	462	462	462	462	1,000	462
1998-08-17	463	463	462	462	7,000	462
1998-08-14	470	470	459	464	9,000	464
1998-08-13	460	465	460	465	11,000	465
1998-08-12	446	450	445	450	20,000	450
1998-08-11	450	450	445	446	13,000	446
1998-08-10	470	470	445	445	36,000	445
1998-08-07	474	474	470	470	11,000	470
1998-08-06	479	479	474	474	5,000	474
1998-08-05	482	482	482	482	2,000	482
1998-08-04	477	477	477	477	4,000	477
1998-08-03	485	490	477	477	10,000	477
1998-07-31	485	485	485	485	2,000	485
1998-07-30	475	475	475	475	3,000	475
1998-07-29	472	472	472	472	16,000	472
1998-07-28	470	475	470	473	16,000	473
1998-07-27	498	498	477	477	44,000	477
1998-07-24	472	472	472	472	2,000	472
1998-07-23	479	479	470	470	15,000	470
1998-07-22	482	482	480	480	25,000	480
1998-07-21	495	495	483	483	15,000	483
1998-07-17	504	504	490	490	16,000	490
1998-07-16	502	513	499	499	18,000	499
1998-07-15	500	514	500	502	15,000	502
1998-07-14	504	504	494	499	17,000	499
1998-07-13	517	517	516	516	39,000	516
1998-07-10	480	489	480	482	21,000	482
1998-07-09	485	485	455	455	33,000	455
1998-07-08	481	485	481	485	8,000	485
1998-07-07	490	490	481	485	28,000	485
1998-07-06	488	488	483	483	5,000	483
1998-07-03	495	495	483	483	12,000	483
1998-07-02	480	490	479	490	25,000	490
1998-07-01	468	468	455	460	44,000	460
1998-06-30	460	460	459	460	18,000	460
1998-06-29	450	450	450	450	11,000	450
1998-06-26	469	469	463	468	14,000	468
1998-06-25	479	479	479	479	14,000	479
1998-06-22	450	460	450	460	26,000	460
1998-06-19	469	470	460	460	21,000	460
1998-06-18	475	475	475	475	4,000	475
1998-06-17	470	470	456	456	8,000	456
1998-06-16	465	465	445	455	8,000	455
1998-06-15	465	465	465	465	5,000	465
1998-06-12	470	470	470	470	13,000	470
1998-06-11	456	456	451	451	3,000	451
1998-06-10	469	469	460	460	4,000	460
1998-06-09	468	475	468	475	12,000	475
1998-06-08	468	470	468	470	3,000	470
1998-06-05	468	468	468	468	1,000	468
1998-06-04	463	463	463	463	6,000	463
1998-06-03	456	459	456	458	15,000	458
1998-06-02	450	455	450	455	4,000	455
1998-06-01	475	475	475	475	3,000	475
1998-05-29	471	471	471	471	1,000	471
1998-05-28	471	471	471	471	3,000	471
1998-05-27	499	499	471	471	4,000	471
1998-05-26	510	510	500	500	10,000	500
1998-05-25	503	503	500	500	14,000	500
1998-05-22	470	470	470	470	2,000	470
1998-05-21	459	469	459	469	15,000	469
1998-05-20	460	460	459	459	5,000	459
1998-05-19	410	440	410	425	11,000	425
1998-05-18	411	411	411	411	1,000	411
1998-05-15	430	430	411	411	6,000	411
1998-05-14	435	435	430	430	4,000	430
1998-05-13	430	435	430	435	12,000	435
1998-05-12	440	440	440	440	5,000	440
1998-05-11	440	440	436	440	37,000	440
1998-05-08	451	451	440	440	2,000	440
1998-05-07	447	451	440	451	18,000	451
1998-05-06	458	458	452	452	20,000	452
1998-05-01	483	490	435	439	8,000	439
1998-04-30	465	480	465	480	23,000	480
1998-04-28	436	436	436	436	1,000	436
1998-04-27	470	470	436	436	31,000	436
1998-04-24	445	450	436	445	94,000	445
1998-04-23	447	451	445	445	20,000	445
1998-04-22	451	453	451	452	16,000	452
1998-04-21	451	451	451	451	10,000	451
1998-04-20	452	452	450	450	2,000	450
1998-04-17	446	451	446	451	13,000	451
1998-04-16	456	456	451	451	3,000	451
1998-04-15	480	480	456	456	9,000	456
1998-04-14	485	485	485	485	6,000	485
1998-04-13	486	486	486	486	1,000	486
1998-04-10	485	485	485	485	3,000	485
1998-04-09	481	482	481	482	4,000	482
1998-04-08	470	472	465	470	10,000	470
1998-04-07	445	470	440	470	17,000	470
1998-04-06	447	450	432	450	20,000	450
1998-04-03	445	454	445	446	11,000	446
1998-04-02	445	445	445	445	9,000	445
1998-04-01	519	519	490	490	7,000	490
1998-03-31	568	568	523	523	7,000	523
1998-03-30	535	565	535	565	19,000	565
1998-03-27	565	566	565	565	15,000	565
1998-03-26	560	560	560	560	15,000	560
1998-03-25	545	555	540	555	39,000	555
1998-03-24	540	540	540	540	14,000	540
1998-03-23	550	550	540	540	2,000	540
1998-03-20	536	536	528	535	7,000	535
1998-03-19	525	530	525	530	26,000	530
1998-03-18	520	530	520	520	14,000	520
1998-03-17	520	520	520	520	20,000	520
1998-03-16	520	520	510	520	25,000	520
1998-03-13	501	512	501	512	5,000	512
1998-03-12	517	517	510	510	2,000	510
1998-03-11	517	517	516	517	3,000	517
1998-03-10	520	520	517	520	26,000	520
1998-03-09	519	520	519	519	21,000	519
1998-03-06	501	510	501	510	23,000	510
1998-03-05	490	501	490	500	77,000	500
1998-03-04	494	494	494	494	1,000	494
1998-03-03	485	495	485	495	5,000	495
1998-03-02	485	495	485	495	27,000	495
1998-02-27	484	485	484	485	4,000	485
1998-02-26	495	495	495	495	10,000	495
1998-02-25	468	468	450	450	15,000	450
1998-02-24	453	453	445	445	7,000	445
1998-02-23	480	480	450	450	3,000	450
1998-02-20	494	494	480	480	12,000	480
1998-02-19	480	485	480	480	21,000	480
1998-02-18	460	480	460	480	31,000	480
1998-02-17	452	452	445	452	57,000	452
1998-02-16	459	460	450	451	11,000	451
1998-02-13	479	479	460	460	24,000	460
1998-02-12	490	495	469	469	22,000	469
1998-02-10	450	485	450	485	22,000	485
1998-02-09	451	454	443	445	13,000	445
1998-02-06	444	444	433	434	14,000	434
1998-02-05	444	444	440	444	5,000	444
1998-02-04	440	440	438	438	3,000	438
1998-02-03	432	433	432	432	12,000	432
1998-02-02	449	449	420	422	8,000	422
1998-01-30	459	459	450	450	16,000	450
1998-01-29	470	474	450	450	60,000	450
1998-01-28	468	470	463	463	21,000	463
1998-01-27	421	435	421	423	76,000	423
1998-01-26	411	420	405	405	89,000	405
1998-01-23	385	400	385	396	19,000	396
1998-01-22	381	395	381	395	20,000	395
1998-01-21	360	388	360	386	19,000	386
1998-01-20	356	356	356	356	21,000	356
1998-01-19	361	378	361	373	26,000	373
1998-01-16	351	361	351	361	37,000	361
1998-01-14	354	354	351	351	10,000	351
1998-01-13	354	354	350	351	25,000	351
1998-01-12	371	371	356	356	17,000	356
1998-01-09	371	372	371	372	4,000	372
1998-01-08	371	372	371	371	19,000	371
1998-01-06	371	371	371	371	4,000	371

分割・併合履歴： [1991-05-28]1株→1.093株

2024年11月
日	月	火	水	木	金	土
« 10月31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