5184 (株)ニチリン 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 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 444 | 448 | 444 | 448 | 5,000 | 313.29 |
| 1998-12-15 | 430 | 430 | 430 | 430 | 1,000 | 300.70 |
| 1998-12-11 | 430 | 430 | 430 | 430 | 1,000 | 300.70 |
| 1998-12-10 | 440 | 440 | 424 | 424 | 4,000 | 296.50 |
| 1998-12-01 | 500 | 500 | 500 | 500 | 1,000 | 349.65 |
| 1998-11-30 | 525 | 525 | 425 | 425 | 4,000 | 297.20 |
| 1998-11-19 | 550 | 550 | 550 | 550 | 1,000 | 384.62 |
| 1998-11-17 | 500 | 500 | 500 | 500 | 1,000 | 349.65 |
| 1998-11-16 | 530 | 530 | 530 | 530 | 2,000 | 370.63 |
| 1998-11-06 | 530 | 530 | 530 | 530 | 1,000 | 370.63 |
| 1998-10-29 | 549 | 549 | 549 | 549 | 2,000 | 383.92 |
| 1998-10-27 | 550 | 550 | 550 | 550 | 1,000 | 384.62 |
| 1998-10-22 | 550 | 550 | 550 | 550 | 1,000 | 384.62 |
| 1998-10-20 | 500 | 500 | 500 | 500 | 1,000 | 349.65 |
| 1998-10-15 | 550 | 550 | 550 | 550 | 2,000 | 384.62 |
| 1998-10-07 | 569 | 569 | 569 | 569 | 1,000 | 397.90 |
| 1998-10-01 | 570 | 570 | 570 | 570 | 1,000 | 398.60 |
| 1998-09-29 | 570 | 570 | 470 | 550 | 5,000 | 384.62 |
| 1998-09-24 | 570 | 570 | 570 | 570 | 1,000 | 398.60 |
| 1998-09-22 | 600 | 600 | 600 | 600 | 2,000 | 419.58 |
| 1998-09-16 | 570 | 570 | 570 | 570 | 1,000 | 398.60 |
| 1998-09-11 | 570 | 570 | 570 | 570 | 2,000 | 398.60 |
| 1998-09-02 | 570 | 570 | 570 | 570 | 2,000 | 398.60 |
| 1998-09-01 | 565 | 565 | 565 | 565 | 5,000 | 395.11 |
| 1998-08-31 | 550 | 560 | 550 | 560 | 4,000 | 391.61 |
| 1998-08-28 | 560 | 560 | 560 | 560 | 2,000 | 391.61 |
| 1998-08-17 | 700 | 700 | 700 | 700 | 1,000 | 489.51 |
| 1998-07-31 | 700 | 700 | 700 | 700 | 2,000 | 489.51 |
| 1998-07-29 | 680 | 680 | 680 | 680 | 2,000 | 475.52 |
| 1998-07-15 | 680 | 700 | 680 | 700 | 2,000 | 489.51 |
| 1998-07-06 | 680 | 680 | 680 | 680 | 4,000 | 475.52 |
| 1998-07-01 | 680 | 680 | 680 | 680 | 5,000 | 475.52 |
| 1998-06-25 | 660 | 660 | 660 | 660 | 2,000 | 461.54 |
| 1998-06-05 | 690 | 690 | 690 | 690 | 1,000 | 482.52 |
| 1998-05-29 | 700 | 700 | 700 | 700 | 4,000 | 489.51 |
| 1998-05-28 | 690 | 690 | 690 | 690 | 1,000 | 482.52 |
| 1998-05-25 | 690 | 690 | 690 | 690 | 1,000 | 482.52 |
| 1998-05-22 | 690 | 690 | 690 | 690 | 1,000 | 482.52 |
| 1998-05-21 | 700 | 700 | 700 | 700 | 2,000 | 489.51 |
| 1998-05-12 | 730 | 730 | 730 | 730 | 1,000 | 510.49 |
| 1998-05-06 | 720 | 720 | 720 | 720 | 1,000 | 503.50 |
| 1998-05-01 | 700 | 720 | 700 | 720 | 3,000 | 503.50 |
| 1998-04-30 | 700 | 700 | 700 | 700 | 1,000 | 489.51 |
| 1998-04-27 | 690 | 690 | 690 | 690 | 2,000 | 482.52 |
| 1998-04-23 | 710 | 710 | 710 | 710 | 1,000 | 496.50 |
| 1998-04-22 | 700 | 700 | 700 | 700 | 1,000 | 489.51 |
| 1998-04-21 | 710 | 710 | 710 | 710 | 1,000 | 496.50 |
| 1998-04-20 | 700 | 700 | 700 | 700 | 1,000 | 489.51 |
| 1998-04-16 | 650 | 650 | 650 | 650 | 1,000 | 454.55 |
| 1998-04-06 | 820 | 820 | 820 | 820 | 1,000 | 573.43 |
| 1998-04-01 | 820 | 820 | 820 | 820 | 1,000 | 573.43 |
| 1998-03-31 | 820 | 820 | 820 | 820 | 1,000 | 573.43 |
| 1998-03-30 | 850 | 850 | 840 | 840 | 14,000 | 587.41 |
| 1998-03-25 | 850 | 850 | 850 | 850 | 2,000 | 594.41 |
| 1998-03-23 | 900 | 900 | 900 | 900 | 13,000 | 629.37 |
| 1998-03-20 | 880 | 880 | 871 | 871 | 11,000 | 609.09 |
| 1998-03-19 | 870 | 870 | 869 | 869 | 2,000 | 607.69 |
| 1998-03-18 | 870 | 870 | 870 | 870 | 9,000 | 608.39 |
| 1998-03-17 | 850 | 870 | 850 | 870 | 8,000 | 608.39 |
| 1998-03-16 | 830 | 850 | 830 | 850 | 3,000 | 594.41 |
| 1998-03-13 | 830 | 830 | 830 | 830 | 2,000 | 580.42 |
| 1998-03-12 | 835 | 835 | 830 | 830 | 6,000 | 580.42 |
| 1998-03-11 | 840 | 840 | 835 | 835 | 5,000 | 583.92 |
| 1998-03-10 | 840 | 840 | 840 | 840 | 4,000 | 587.41 |
| 1998-03-09 | 840 | 840 | 840 | 840 | 18,000 | 587.41 |
| 1998-03-05 | 840 | 840 | 840 | 840 | 2,000 | 587.41 |
| 1998-03-04 | 840 | 840 | 840 | 840 | 3,000 | 587.41 |
| 1998-03-03 | 840 | 840 | 840 | 840 | 5,000 | 587.41 |
| 1998-03-02 | 840 | 840 | 840 | 840 | 2,000 | 587.41 |
| 1998-02-27 | 830 | 840 | 830 | 840 | 5,000 | 587.41 |
| 1998-02-26 | 800 | 810 | 800 | 810 | 3,000 | 566.43 |
| 1998-02-25 | 800 | 800 | 800 | 800 | 5,000 | 559.44 |
| 1998-02-24 | 810 | 810 | 800 | 800 | 9,000 | 559.44 |
| 1998-02-23 | 815 | 815 | 815 | 815 | 2,000 | 569.93 |
| 1998-02-20 | 800 | 810 | 800 | 810 | 8,000 | 566.43 |
| 1998-02-19 | 810 | 810 | 810 | 810 | 2,000 | 566.43 |
| 1998-02-18 | 770 | 790 | 770 | 790 | 5,000 | 552.45 |
| 1998-02-16 | 750 | 750 | 750 | 750 | 1,000 | 524.48 |
| 1998-02-13 | 730 | 730 | 730 | 730 | 1,000 | 510.49 |
| 1998-02-12 | 730 | 730 | 730 | 730 | 2,000 | 510.49 |
| 1998-02-10 | 720 | 725 | 720 | 725 | 2,000 | 506.99 |
| 1998-02-05 | 710 | 720 | 710 | 720 | 3,000 | 503.50 |
| 1998-02-04 | 720 | 720 | 720 | 720 | 2,000 | 503.50 |
| 1998-02-02 | 705 | 705 | 700 | 700 | 2,000 | 489.51 |
| 1998-01-30 | 700 | 700 | 700 | 700 | 1,000 | 489.51 |
| 1998-01-29 | 715 | 725 | 715 | 725 | 8,000 | 506.99 |
| 1998-01-28 | 720 | 720 | 700 | 700 | 3,000 | 489.51 |
| 1998-01-27 | 700 | 700 | 690 | 700 | 3,000 | 489.51 |
| 1998-01-23 | 650 | 650 | 650 | 650 | 5,000 | 454.55 |
| 1998-01-22 | 650 | 650 | 650 | 650 | 1,000 | 454.55 |
| 1998-01-21 | 645 | 645 | 645 | 645 | 1,000 | 451.05 |
| 1998-01-20 | 645 | 645 | 645 | 645 | 2,000 | 451.05 |
| 1998-01-19 | 640 | 640 | 640 | 640 | 1,000 | 447.55 |
| 1998-01-16 | 640 | 640 | 640 | 640 | 1,000 | 447.55 |
| 1998-01-14 | 625 | 640 | 625 | 625 | 3,000 | 437.06 |
| 1998-01-13 | 625 | 625 | 625 | 625 | 1,000 | 437.06 |
| 1998-01-12 | 625 | 625 | 625 | 625 | 1,000 | 437.06 |
| 1998-01-08 | 640 | 640 | 625 | 625 | 4,000 | 437.06 |
| 1998-01-07 | 640 | 640 | 640 | 640 | 1,000 | 447.55 |
分割・併合履歴 ： [2017-12-27]1株→1.3株 [2014-09-26]1株→1.1株
