5343 ニッコー(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 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-12-28 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 1998-12-25 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-12-24 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1998-12-18 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1998-12-11 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1998-12-09 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-11-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-11-25 | 301 | 301 | 300 | 300 | 11,000 | 300 |
| 1998-11-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-11-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-11-09 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-11-06 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 1998-11-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-11-04 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-10-28 | 300 | 305 | 300 | 300 | 10,000 | 300 |
| 1998-10-27 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1998-10-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-10-21 | 275 | 355 | 275 | 355 | 11,000 | 355 |
| 1998-10-20 | 279 | 279 | 279 | 279 | 9,000 | 279 |
| 1998-10-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-10-13 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1998-10-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-10-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-10-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-10-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-10-02 | 270 | 270 | 260 | 260 | 3,000 | 260 |
| 1998-09-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-09-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-09-22 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-09-21 | 280 | 280 | 270 | 270 | 3,000 | 270 |
| 1998-09-18 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-09-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-09-16 | 274 | 280 | 270 | 280 | 3,000 | 280 |
| 1998-09-14 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 1998-09-11 | 300 | 300 | 280 | 280 | 11,000 | 280 |
| 1998-09-10 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-09-09 | 290 | 290 | 280 | 290 | 11,000 | 290 |
| 1998-09-07 | 300 | 300 | 295 | 295 | 16,000 | 295 |
| 1998-09-03 | 310 | 310 | 300 | 300 | 13,000 | 300 |
| 1998-09-02 | 330 | 330 | 320 | 320 | 8,000 | 320 |
| 1998-08-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-08-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-08-20 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1998-08-13 | 380 | 380 | 370 | 370 | 6,000 | 370 |
| 1998-08-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-08-06 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1998-08-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-07-30 | 380 | 380 | 380 | 380 | 14,000 | 380 |
| 1998-07-27 | 385 | 385 | 380 | 380 | 6,000 | 380 |
| 1998-07-23 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1998-07-22 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1998-07-21 | 385 | 386 | 385 | 385 | 13,000 | 385 |
| 1998-07-14 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1998-07-13 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1998-07-10 | 390 | 390 | 385 | 385 | 7,000 | 385 |
| 1998-07-03 | 387 | 387 | 385 | 385 | 4,000 | 385 |
| 1998-07-01 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1998-06-24 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1998-06-22 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1998-06-19 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1998-06-18 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1998-06-10 | 380 | 380 | 370 | 370 | 8,000 | 370 |
| 1998-06-03 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1998-06-01 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1998-05-28 | 390 | 390 | 385 | 385 | 11,000 | 385 |
| 1998-05-27 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1998-05-22 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 1998-05-20 | 400 | 400 | 399 | 399 | 3,000 | 399 |
| 1998-05-18 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 1998-05-12 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1998-04-30 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1998-04-27 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1998-04-23 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1998-04-22 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1998-04-20 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 1998-04-16 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 1998-04-14 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1998-04-13 | 449 | 449 | 449 | 449 | 5,000 | 449 |
| 1998-04-07 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1998-03-27 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1998-03-25 | 455 | 460 | 455 | 460 | 4,000 | 460 |
| 1998-03-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-03-19 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1998-03-18 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1998-03-16 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1998-03-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1998-02-20 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 1998-02-18 | 480 | 503 | 480 | 503 | 3,000 | 503 |
| 1998-02-16 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 1998-02-13 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1998-02-12 | 459 | 465 | 459 | 465 | 2,000 | 465 |
| 1998-02-10 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1998-02-09 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1998-02-06 | 436 | 436 | 436 | 436 | 55,000 | 436 |
| 1998-02-04 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 1998-02-03 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1998-01-29 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1998-01-28 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 1998-01-27 | 420 | 420 | 415 | 415 | 6,000 | 415 |
| 1998-01-26 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1998-01-23 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1998-01-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1998-01-21 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 1998-01-14 | 334 | 334 | 334 | 334 | 4,000 | 334 |
| 1998-01-13 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1998-01-12 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 1998-01-09 | 330 | 331 | 330 | 330 | 9,000 | 330 |
| 1998-01-08 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1998-01-06 | 325 | 330 | 325 | 330 | 2,000 | 330 |
分割・併合履歴 ： [1990-04-24]1株→1.1株
