5186 ニッタ(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	643	644	642	644	3,400	644
1998-12-29	643	645	643	643	7,000	643
1998-12-28	674	687	640	641	7,700	641
1998-12-25	690	690	662	688	10,800	688
1998-12-24	658	671	658	670	5,200	670
1998-12-22	670	671	650	671	8,300	671
1998-12-21	660	660	650	660	5,300	660
1998-12-18	685	685	660	660	2,500	660
1998-12-17	681	681	679	680	7,800	680
1998-12-16	700	700	681	681	5,100	681
1998-12-15	720	720	690	690	21,800	690
1998-12-14	690	699	680	699	2,900	699
1998-12-11	680	687	680	685	20,700	685
1998-12-10	720	720	700	700	38,600	700
1998-12-09	700	705	690	690	3,000	690
1998-12-08	700	709	700	700	4,300	700
1998-12-07	709	709	700	700	25,800	700
1998-12-04	720	720	707	709	18,900	709
1998-12-03	735	740	720	720	71,200	720
1998-12-02	738	738	730	738	30,400	738
1998-12-01	730	730	727	730	27,800	730
1998-11-30	728	750	728	733	26,900	733
1998-11-27	720	728	708	720	14,300	720
1998-11-26	680	728	680	728	21,900	728
1998-11-25	700	700	680	680	13,000	680
1998-11-24	640	690	640	690	31,800	690
1998-11-20	630	661	630	650	13,000	650
1998-11-19	658	658	650	650	4,000	650
1998-11-18	651	651	649	650	5,400	650
1998-11-17	670	670	651	651	3,200	651
1998-11-16	629	630	620	630	59,200	630
1998-11-13	615	619	611	619	9,000	619
1998-11-12	615	620	615	619	2,800	619
1998-11-11	610	625	610	625	27,200	625
1998-11-10	626	628	618	618	27,700	618
1998-11-09	640	640	625	625	8,800	625
1998-11-06	630	640	630	640	11,000	640
1998-11-05	630	640	630	630	13,400	630
1998-11-04	679	679	630	630	8,000	630
1998-11-02	610	630	610	630	7,800	630
1998-10-30	621	621	610	610	6,600	610
1998-10-29	625	631	621	621	3,100	621
1998-10-28	647	647	621	621	4,700	621
1998-10-27	661	661	650	650	2,900	650
1998-10-26	670	671	670	671	2,800	671
1998-10-23	670	679	665	679	11,200	679
1998-10-22	660	680	650	660	7,000	660
1998-10-21	660	671	660	670	11,700	670
1998-10-20	649	660	634	660	1,700	660
1998-10-19	690	690	650	650	900	650
1998-10-16	660	660	630	630	4,900	630
1998-10-15	730	730	630	630	18,200	630
1998-10-14	631	660	630	660	8,600	660
1998-10-13	650	680	631	640	9,300	640
1998-10-12	675	675	675	675	4,100	675
1998-10-09	702	702	675	675	14,200	675
1998-10-08	650	650	630	630	14,000	630
1998-10-07	680	680	659	668	11,700	668
1998-10-06	641	681	641	679	1,200	679
1998-10-05	650	650	620	621	12,200	621
1998-10-02	690	700	650	650	14,100	650
1998-10-01	710	730	700	700	3,900	700
1998-09-30	740	750	730	730	3,600	730
1998-09-29	701	750	700	730	6,300	730
1998-09-28	690	700	690	700	3,600	700
1998-09-25	690	750	690	690	2,300	690
1998-09-24	759	759	741	742	8,900	742
1998-09-22	750	750	710	710	3,900	710
1998-09-21	744	748	743	748	3,100	748
1998-09-18	700	750	700	744	3,100	744
1998-09-17	710	710	700	710	8,100	710
1998-09-16	710	711	700	710	5,300	710
1998-09-14	760	760	740	740	16,600	740
1998-09-11	650	710	650	700	35,100	700
1998-09-10	749	749	730	730	22,700	730
1998-09-09	755	760	750	750	17,600	750
1998-09-08	795	796	760	761	20,400	761
1998-09-07	800	800	789	796	10,500	796
1998-09-04	820	820	790	800	47,200	800
1998-09-03	830	830	815	820	31,800	820
1998-09-02	800	820	800	820	4,600	820
1998-09-01	790	850	770	848	5,800	848
1998-08-31	870	870	829	856	15,000	856
1998-08-28	760	780	760	770	24,800	770
1998-08-27	855	860	840	860	7,800	860
1998-08-26	860	870	860	866	14,400	866
1998-08-25	873	873	860	869	27,400	869
1998-08-24	860	860	812	820	21,300	820
1998-08-21	860	865	860	860	15,800	860
1998-08-20	860	863	860	863	6,100	863
1998-08-19	873	873	860	860	35,900	860
1998-08-18	870	872	860	863	3,900	863
1998-08-17	899	899	860	890	10,700	890
1998-08-14	920	920	920	920	16,400	920
1998-08-13	880	880	870	870	2,100	870
1998-08-12	860	860	860	860	23,300	860
1998-08-11	883	885	860	860	11,900	860
1998-08-10	895	895	880	883	17,700	883
1998-08-07	882	882	882	882	1,000	882
1998-08-06	871	871	862	865	4,400	865
1998-08-05	880	890	860	861	12,700	861
1998-08-04	890	890	870	870	7,300	870
1998-08-03	870	870	860	861	16,400	861
1998-07-31	880	890	880	885	7,700	885
1998-07-30	874	890	874	881	6,700	881
1998-07-29	881	882	870	873	21,700	873
1998-07-28	860	882	860	882	32,900	882
1998-07-27	893	893	870	870	17,100	870
1998-07-24	900	900	885	893	14,700	893
1998-07-23	899	900	885	900	26,100	900
1998-07-22	900	900	896	900	7,100	900
1998-07-21	900	900	900	900	29,600	900
1998-07-17	901	905	896	896	31,700	896
1998-07-16	900	902	900	901	37,600	901
1998-07-15	900	905	890	890	61,500	890
1998-07-14	900	900	899	900	16,300	900
1998-07-13	895	900	895	900	13,100	900
1998-07-10	900	900	896	898	41,400	898
1998-07-09	895	899	895	898	9,500	898
1998-07-08	900	905	895	895	62,100	895
1998-07-07	896	905	895	900	56,800	900
1998-07-06	900	905	895	900	45,400	900
1998-07-03	910	910	905	905	14,100	905
1998-07-02	910	916	901	910	80,300	910
1998-07-01	890	908	890	900	36,800	900
1998-06-30	890	900	883	890	35,900	890
1998-06-29	895	895	885	890	28,900	890
1998-06-26	900	900	894	895	22,700	895
1998-06-25	912	912	900	900	10,700	900
1998-06-24	901	905	900	902	14,900	902
1998-06-23	916	916	905	906	7,100	906
1998-06-22	919	919	916	916	10,300	916
1998-06-19	922	922	910	918	15,700	918
1998-06-18	920	940	920	922	10,100	922
1998-06-17	900	901	898	898	27,100	898
1998-06-16	914	914	909	909	13,000	909
1998-06-15	935	935	904	904	33,500	904
1998-06-12	945	945	930	940	45,800	940
1998-06-11	950	950	945	945	29,100	945
1998-06-10	1,000	1,000	950	960	14,600	960
1998-06-09	1,000	1,000	990	990	11,300	990
1998-06-08	1,000	1,001	998	1,000	19,200	1,000
1998-06-05	997	1,000	997	1,000	15,100	1,000
1998-06-04	997	1,000	997	1,000	32,900	1,000
1998-06-03	1,000	1,000	990	997	9,300	997
1998-06-02	1,010	1,021	1,000	1,010	8,900	1,010
1998-06-01	1,000	1,010	996	1,010	19,200	1,010
1998-05-29	1,010	1,020	1,000	1,000	10,300	1,000
1998-05-28	1,029	1,029	1,000	1,000	8,400	1,000
1998-05-27	1,000	1,000	1,000	1,000	3,900	1,000
1998-05-26	1,010	1,010	1,000	1,000	30,900	1,000
1998-05-25	1,010	1,020	1,010	1,015	10,600	1,015
1998-05-22	1,005	1,005	993	995	54,400	995
1998-05-21	1,020	1,020	993	995	24,200	995
1998-05-20	1,002	1,020	1,000	1,001	24,400	1,001
1998-05-19	1,020	1,020	1,000	1,000	5,000	1,000
1998-05-18	1,050	1,050	990	1,020	28,600	1,020
1998-05-15	1,090	1,090	1,030	1,030	23,600	1,030
1998-05-14	1,052	1,052	1,030	1,030	21,000	1,030
1998-05-13	1,055	1,055	1,050	1,052	14,500	1,052
1998-05-12	1,052	1,056	1,052	1,056	2,400	1,056
1998-05-11	1,098	1,150	1,098	1,130	7,200	1,130
1998-05-08	1,092	1,092	1,052	1,060	22,100	1,060
1998-05-07	1,040	1,053	1,040	1,052	7,700	1,052
1998-05-06	1,040	1,040	1,036	1,036	4,300	1,036
1998-05-01	1,090	1,090	1,030	1,036	14,200	1,036
1998-04-30	1,100	1,100	1,070	1,090	11,700	1,090
1998-04-28	1,100	1,120	1,030	1,100	32,300	1,100
1998-04-27	1,160	1,160	1,120	1,120	92,800	1,120
1998-04-24	1,152	1,160	1,130	1,140	89,800	1,140
1998-04-23	1,125	1,150	1,125	1,140	40,800	1,140
1998-04-22	1,110	1,130	1,109	1,120	33,500	1,120
1998-04-21	1,098	1,100	1,070	1,098	66,400	1,098
1998-04-20	1,080	1,098	1,080	1,091	24,600	1,091
1998-04-17	1,080	1,085	1,066	1,080	19,700	1,080
1998-04-16	1,051	1,080	1,051	1,055	20,200	1,055
1998-04-15	1,030	1,040	1,030	1,040	26,400	1,040
1998-04-14	1,010	1,010	990	1,010	27,800	1,010
1998-04-13	1,020	1,030	1,010	1,020	10,300	1,020
1998-04-10	1,030	1,030	979	979	26,700	979
1998-04-09	990	1,000	990	1,000	8,100	1,000
1998-04-08	946	980	945	980	13,100	980
1998-04-07	950	950	942	945	29,100	945
1998-04-06	960	960	940	942	47,000	942
1998-04-03	900	940	896	930	72,000	930
1998-04-02	950	992	900	900	39,000	900
1998-04-01	1,030	1,030	950	970	51,500	970
1998-03-31	1,050	1,070	1,010	1,010	22,700	1,010
1998-03-30	1,040	1,060	1,020	1,030	79,200	1,030
1998-03-27	1,030	1,060	1,020	1,040	37,800	1,040
1998-03-26	1,080	1,100	1,000	1,020	148,500	1,020
1998-03-25	1,150	1,150	1,040	1,060	107,000	1,060
1998-03-24	1,080	1,130	1,070	1,130	37,800	1,130
1998-03-23	1,050	1,080	1,050	1,080	18,400	1,080
1998-03-20	1,100	1,100	1,050	1,050	17,800	1,050
1998-03-19	1,120	1,120	1,100	1,100	33,800	1,100
1998-03-18	1,140	1,140	1,120	1,120	23,900	1,120
1998-03-17	1,150	1,150	1,140	1,150	18,800	1,150
1998-03-16	1,160	1,160	1,150	1,150	39,600	1,150
1998-03-13	1,170	1,170	1,160	1,170	25,600	1,170
1998-03-12	1,190	1,190	1,160	1,170	34,700	1,170
1998-03-11	1,170	1,200	1,170	1,200	4,100	1,200
1998-03-10	1,200	1,200	1,170	1,170	118,000	1,170
1998-03-09	1,250	1,250	1,160	1,170	66,500	1,170
1998-03-06	1,310	1,320	1,300	1,300	35,000	1,300
1998-03-05	1,310	1,320	1,310	1,320	20,600	1,320
1998-03-04	1,310	1,310	1,310	1,310	22,800	1,310
1998-03-03	1,320	1,330	1,310	1,310	23,200	1,310
1998-03-02	1,290	1,330	1,290	1,330	16,300	1,330
1998-02-27	1,290	1,290	1,280	1,290	3,600	1,290
1998-02-26	1,290	1,290	1,280	1,290	2,600	1,290
1998-02-25	1,350	1,350	1,250	1,250	34,400	1,250
1998-02-24	1,270	1,350	1,270	1,340	9,600	1,340
1998-02-23	1,300	1,300	1,250	1,260	19,700	1,260
1998-02-20	1,310	1,320	1,290	1,290	8,900	1,290
1998-02-19	1,270	1,330	1,270	1,330	21,900	1,330
1998-02-18	1,350	1,350	1,270	1,270	45,600	1,270
1998-02-17	1,360	1,360	1,350	1,350	13,000	1,350
1998-02-16	1,410	1,410	1,350	1,360	13,600	1,360
1998-02-13	1,360	1,380	1,360	1,370	15,400	1,370
1998-02-12	1,370	1,380	1,350	1,360	31,600	1,360
1998-02-10	1,400	1,410	1,360	1,380	23,500	1,380
1998-02-09	1,380	1,380	1,380	1,380	900	1,380
1998-02-06	1,370	1,400	1,370	1,380	1,800	1,380
1998-02-05	1,370	1,370	1,370	1,370	1,200	1,370
1998-02-04	1,400	1,410	1,380	1,410	24,100	1,410
1998-02-03	1,340	1,400	1,340	1,400	29,800	1,400
1998-02-02	1,340	1,340	1,320	1,330	25,200	1,330
1998-01-30	1,310	1,370	1,300	1,320	42,900	1,320
1998-01-29	1,390	1,390	1,300	1,300	25,200	1,300
1998-01-28	1,400	1,410	1,390	1,390	44,700	1,390
1998-01-27	1,450	1,450	1,400	1,400	13,500	1,400
1998-01-26	1,360	1,420	1,360	1,390	36,400	1,390
1998-01-23	1,380	1,380	1,360	1,360	8,700	1,360
1998-01-22	1,320	1,340	1,320	1,320	9,400	1,320
1998-01-21	1,330	1,330	1,300	1,310	14,000	1,310
1998-01-20	1,350	1,360	1,310	1,310	5,800	1,310
1998-01-19	1,350	1,360	1,340	1,340	12,900	1,340
1998-01-16	1,320	1,370	1,320	1,360	11,400	1,360
1998-01-14	1,370	1,370	1,280	1,280	5,100	1,280
1998-01-13	1,370	1,380	1,350	1,360	41,700	1,360
1998-01-12	1,350	1,370	1,330	1,330	15,900	1,330
1998-01-09	1,370	1,370	1,330	1,330	6,500	1,330
1998-01-08	1,370	1,370	1,340	1,340	8,300	1,340
1998-01-07	1,380	1,380	1,360	1,370	15,700	1,370
1998-01-06	1,350	1,350	1,320	1,340	57,400	1,340
1998-01-05	1,320	1,350	1,310	1,350	6,200	1,350

分割・併合履歴： [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株