5393 ニチアス(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 | 217 | 225 | 215 | 225 | 23,000 | 450 |
| 1998-12-29 | 220 | 222 | 212 | 217 | 42,000 | 434 |
| 1998-12-28 | 219 | 224 | 219 | 224 | 20,000 | 448 |
| 1998-12-25 | 232 | 232 | 217 | 217 | 137,000 | 434 |
| 1998-12-24 | 211 | 216 | 211 | 212 | 97,000 | 424 |
| 1998-12-22 | 223 | 225 | 216 | 216 | 101,000 | 432 |
| 1998-12-21 | 225 | 229 | 225 | 225 | 53,000 | 450 |
| 1998-12-18 | 233 | 233 | 225 | 226 | 83,000 | 452 |
| 1998-12-17 | 230 | 235 | 225 | 235 | 92,000 | 470 |
| 1998-12-16 | 231 | 235 | 230 | 235 | 21,000 | 470 |
| 1998-12-15 | 237 | 239 | 225 | 230 | 115,000 | 460 |
| 1998-12-14 | 236 | 241 | 236 | 238 | 45,000 | 476 |
| 1998-12-11 | 242 | 243 | 241 | 241 | 107,000 | 482 |
| 1998-12-10 | 259 | 259 | 245 | 250 | 213,000 | 500 |
| 1998-12-09 | 241 | 250 | 241 | 250 | 57,000 | 500 |
| 1998-12-08 | 242 | 245 | 241 | 241 | 56,000 | 482 |
| 1998-12-07 | 243 | 243 | 240 | 243 | 26,000 | 486 |
| 1998-12-04 | 257 | 257 | 240 | 242 | 167,000 | 484 |
| 1998-12-03 | 252 | 254 | 240 | 242 | 148,000 | 484 |
| 1998-12-02 | 252 | 262 | 240 | 252 | 205,000 | 504 |
| 1998-12-01 | 252 | 269 | 252 | 252 | 608,000 | 504 |
| 1998-11-30 | 238 | 269 | 236 | 260 | 524,000 | 520 |
| 1998-11-27 | 240 | 243 | 235 | 235 | 107,000 | 470 |
| 1998-11-26 | 235 | 240 | 235 | 239 | 90,000 | 478 |
| 1998-11-25 | 242 | 242 | 232 | 240 | 92,000 | 480 |
| 1998-11-24 | 234 | 238 | 233 | 237 | 110,000 | 474 |
| 1998-11-20 | 234 | 238 | 230 | 237 | 107,000 | 474 |
| 1998-11-19 | 254 | 254 | 233 | 235 | 129,000 | 470 |
| 1998-11-18 | 251 | 257 | 240 | 245 | 546,000 | 490 |
| 1998-11-17 | 216 | 247 | 216 | 247 | 667,000 | 494 |
| 1998-11-16 | 212 | 224 | 212 | 223 | 78,000 | 446 |
| 1998-11-13 | 211 | 213 | 210 | 210 | 75,000 | 420 |
| 1998-11-12 | 216 | 220 | 210 | 210 | 100,000 | 420 |
| 1998-11-11 | 211 | 215 | 210 | 215 | 58,000 | 430 |
| 1998-11-10 | 221 | 222 | 212 | 212 | 203,000 | 424 |
| 1998-11-09 | 215 | 219 | 214 | 216 | 49,000 | 432 |
| 1998-11-06 | 214 | 214 | 210 | 210 | 72,000 | 420 |
| 1998-11-05 | 213 | 214 | 210 | 212 | 62,000 | 424 |
| 1998-11-04 | 209 | 215 | 209 | 213 | 125,000 | 426 |
| 1998-11-02 | 206 | 208 | 206 | 206 | 85,000 | 412 |
| 1998-10-30 | 220 | 220 | 205 | 210 | 95,000 | 420 |
| 1998-10-29 | 207 | 218 | 204 | 215 | 196,000 | 430 |
| 1998-10-28 | 209 | 224 | 207 | 213 | 75,000 | 426 |
| 1998-10-27 | 205 | 210 | 205 | 207 | 70,000 | 414 |
| 1998-10-26 | 213 | 215 | 206 | 206 | 90,000 | 412 |
| 1998-10-23 | 233 | 233 | 218 | 218 | 177,000 | 436 |
| 1998-10-22 | 228 | 234 | 208 | 218 | 200,000 | 436 |
| 1998-10-21 | 215 | 226 | 215 | 222 | 200,000 | 444 |
| 1998-10-20 | 204 | 215 | 204 | 212 | 49,000 | 424 |
| 1998-10-19 | 205 | 211 | 205 | 205 | 117,000 | 410 |
| 1998-10-16 | 208 | 210 | 205 | 210 | 71,000 | 420 |
| 1998-10-15 | 209 | 215 | 203 | 205 | 104,000 | 410 |
| 1998-10-14 | 208 | 211 | 205 | 209 | 109,000 | 418 |
| 1998-10-13 | 216 | 216 | 209 | 209 | 157,000 | 418 |
| 1998-10-12 | 230 | 230 | 210 | 215 | 277,000 | 430 |
| 1998-10-09 | 208 | 217 | 205 | 217 | 163,000 | 434 |
| 1998-10-08 | 228 | 228 | 205 | 219 | 220,000 | 438 |
| 1998-10-07 | 211 | 229 | 211 | 225 | 249,000 | 450 |
| 1998-10-06 | 195 | 224 | 195 | 210 | 317,000 | 420 |
| 1998-10-05 | 199 | 200 | 195 | 199 | 131,000 | 398 |
| 1998-10-02 | 185 | 204 | 185 | 193 | 292,000 | 386 |
| 1998-10-01 | 180 | 190 | 180 | 190 | 581,000 | 380 |
| 1998-09-30 | 209 | 213 | 178 | 180 | 563,000 | 360 |
| 1998-09-29 | 230 | 230 | 204 | 207 | 450,000 | 414 |
| 1998-09-28 | 225 | 235 | 225 | 225 | 234,000 | 450 |
| 1998-09-25 | 230 | 232 | 228 | 229 | 210,000 | 458 |
| 1998-09-24 | 240 | 242 | 235 | 240 | 258,000 | 480 |
| 1998-09-22 | 234 | 238 | 226 | 230 | 487,000 | 460 |
| 1998-09-21 | 249 | 250 | 238 | 239 | 361,000 | 478 |
| 1998-09-18 | 251 | 253 | 250 | 250 | 167,000 | 500 |
| 1998-09-17 | 257 | 265 | 251 | 251 | 269,000 | 502 |
| 1998-09-16 | 255 | 260 | 253 | 255 | 167,000 | 510 |
| 1998-09-14 | 257 | 257 | 250 | 257 | 285,000 | 514 |
| 1998-09-11 | 254 | 258 | 247 | 258 | 536,000 | 516 |
| 1998-09-10 | 264 | 264 | 252 | 256 | 426,000 | 512 |
| 1998-09-09 | 267 | 267 | 252 | 259 | 400,000 | 518 |
| 1998-09-08 | 267 | 270 | 254 | 261 | 501,000 | 522 |
| 1998-09-07 | 251 | 270 | 251 | 267 | 400,000 | 534 |
| 1998-09-04 | 253 | 260 | 252 | 260 | 967,000 | 520 |
| 1998-09-03 | 281 | 281 | 261 | 261 | 1,466,000 | 522 |
| 1998-09-02 | 285 | 290 | 280 | 281 | 799,000 | 562 |
| 1998-09-01 | 270 | 285 | 267 | 280 | 1,810,000 | 560 |
| 1998-08-31 | 290 | 295 | 280 | 280 | 1,260,000 | 560 |
| 1998-08-28 | 280 | 303 | 279 | 295 | 2,848,000 | 590 |
| 1998-08-27 | 322 | 330 | 300 | 310 | 5,918,000 | 620 |
| 1998-08-26 | 334 | 352 | 328 | 342 | 10,664,000 | 684 |
| 1998-08-25 | 300 | 340 | 292 | 339 | 8,536,000 | 678 |
| 1998-08-24 | 295 | 303 | 285 | 290 | 1,922,000 | 580 |
| 1998-08-21 | 312 | 328 | 305 | 310 | 7,596,000 | 620 |
| 1998-08-20 | 270 | 321 | 270 | 316 | 6,050,000 | 632 |
| 1998-08-19 | 238 | 266 | 238 | 260 | 428,000 | 520 |
| 1998-08-18 | 235 | 239 | 233 | 236 | 47,000 | 472 |
| 1998-08-17 | 238 | 238 | 225 | 231 | 75,000 | 462 |
| 1998-08-14 | 233 | 234 | 232 | 234 | 31,000 | 468 |
| 1998-08-13 | 234 | 240 | 234 | 240 | 65,000 | 480 |
| 1998-08-12 | 238 | 240 | 233 | 233 | 86,000 | 466 |
| 1998-08-11 | 233 | 240 | 231 | 240 | 64,000 | 480 |
| 1998-08-10 | 246 | 246 | 235 | 235 | 186,000 | 470 |
| 1998-08-07 | 235 | 238 | 233 | 238 | 270,000 | 476 |
| 1998-08-06 | 239 | 245 | 234 | 235 | 111,000 | 470 |
| 1998-08-05 | 242 | 247 | 240 | 240 | 140,000 | 480 |
| 1998-08-04 | 247 | 249 | 240 | 246 | 128,000 | 492 |
| 1998-08-03 | 245 | 250 | 244 | 248 | 58,000 | 496 |
| 1998-07-31 | 245 | 255 | 245 | 250 | 61,000 | 500 |
| 1998-07-30 | 241 | 248 | 241 | 241 | 130,000 | 482 |
| 1998-07-29 | 242 | 245 | 241 | 244 | 92,000 | 488 |
| 1998-07-28 | 243 | 245 | 243 | 243 | 44,000 | 486 |
| 1998-07-27 | 245 | 248 | 241 | 241 | 38,000 | 482 |
| 1998-07-24 | 250 | 250 | 241 | 245 | 97,000 | 490 |
| 1998-07-23 | 238 | 243 | 238 | 243 | 40,000 | 486 |
| 1998-07-22 | 245 | 250 | 245 | 248 | 26,000 | 496 |
| 1998-07-21 | 250 | 255 | 250 | 250 | 51,000 | 500 |
| 1998-07-17 | 255 | 255 | 250 | 255 | 20,000 | 510 |
| 1998-07-16 | 253 | 253 | 250 | 253 | 83,000 | 506 |
| 1998-07-15 | 259 | 259 | 250 | 253 | 19,000 | 506 |
| 1998-07-14 | 259 | 259 | 250 | 259 | 41,000 | 518 |
| 1998-07-13 | 241 | 257 | 241 | 257 | 36,000 | 514 |
| 1998-07-10 | 265 | 265 | 251 | 251 | 239,000 | 502 |
| 1998-07-09 | 268 | 268 | 260 | 260 | 208,000 | 520 |
| 1998-07-08 | 268 | 268 | 259 | 267 | 113,000 | 534 |
| 1998-07-07 | 268 | 269 | 265 | 268 | 139,000 | 536 |
| 1998-07-06 | 261 | 265 | 261 | 264 | 136,000 | 528 |
| 1998-07-03 | 265 | 265 | 254 | 258 | 218,000 | 516 |
| 1998-07-02 | 252 | 258 | 252 | 255 | 148,000 | 510 |
| 1998-07-01 | 245 | 248 | 242 | 248 | 99,000 | 496 |
| 1998-06-30 | 235 | 248 | 235 | 240 | 50,000 | 480 |
| 1998-06-29 | 229 | 235 | 228 | 235 | 15,000 | 470 |
| 1998-06-26 | 232 | 235 | 228 | 228 | 14,000 | 456 |
| 1998-06-25 | 244 | 244 | 231 | 235 | 80,000 | 470 |
| 1998-06-24 | 229 | 230 | 228 | 229 | 21,000 | 458 |
| 1998-06-23 | 233 | 233 | 225 | 230 | 31,000 | 460 |
| 1998-06-22 | 231 | 235 | 230 | 233 | 15,000 | 466 |
| 1998-06-19 | 222 | 231 | 222 | 230 | 31,000 | 460 |
| 1998-06-18 | 231 | 236 | 230 | 236 | 57,000 | 472 |
| 1998-06-17 | 225 | 225 | 221 | 221 | 61,000 | 442 |
| 1998-06-16 | 225 | 225 | 220 | 223 | 44,000 | 446 |
| 1998-06-15 | 229 | 230 | 225 | 225 | 29,000 | 450 |
| 1998-06-12 | 226 | 230 | 226 | 230 | 127,000 | 460 |
| 1998-06-11 | 229 | 229 | 225 | 226 | 82,000 | 452 |
| 1998-06-10 | 244 | 244 | 226 | 226 | 143,000 | 452 |
| 1998-06-09 | 233 | 240 | 230 | 240 | 43,000 | 480 |
| 1998-06-08 | 230 | 230 | 225 | 229 | 100,000 | 458 |
| 1998-06-05 | 232 | 237 | 230 | 230 | 172,000 | 460 |
| 1998-06-04 | 238 | 238 | 233 | 234 | 54,000 | 468 |
| 1998-06-03 | 235 | 238 | 232 | 235 | 85,000 | 470 |
| 1998-06-02 | 240 | 243 | 236 | 243 | 38,000 | 486 |
| 1998-06-01 | 244 | 250 | 237 | 245 | 45,000 | 490 |
| 1998-05-29 | 244 | 244 | 237 | 240 | 136,000 | 480 |
| 1998-05-28 | 245 | 245 | 240 | 242 | 158,000 | 484 |
| 1998-05-27 | 245 | 249 | 245 | 245 | 34,000 | 490 |
| 1998-05-26 | 243 | 257 | 243 | 255 | 38,000 | 510 |
| 1998-05-25 | 265 | 265 | 241 | 241 | 102,000 | 482 |
| 1998-05-22 | 245 | 251 | 240 | 250 | 89,000 | 500 |
| 1998-05-21 | 240 | 249 | 240 | 242 | 58,000 | 484 |
| 1998-05-20 | 243 | 245 | 235 | 242 | 129,000 | 484 |
| 1998-05-19 | 238 | 255 | 235 | 243 | 150,000 | 486 |
| 1998-05-18 | 232 | 234 | 230 | 234 | 68,000 | 468 |
| 1998-05-15 | 235 | 235 | 230 | 230 | 56,000 | 460 |
| 1998-05-14 | 240 | 242 | 238 | 238 | 40,000 | 476 |
| 1998-05-13 | 241 | 244 | 240 | 241 | 20,000 | 482 |
| 1998-05-12 | 245 | 245 | 243 | 244 | 14,000 | 488 |
| 1998-05-11 | 264 | 264 | 245 | 253 | 145,000 | 506 |
| 1998-05-08 | 230 | 244 | 230 | 244 | 67,000 | 488 |
| 1998-05-07 | 239 | 245 | 235 | 235 | 14,000 | 470 |
| 1998-05-06 | 247 | 250 | 233 | 233 | 43,000 | 466 |
| 1998-05-01 | 247 | 250 | 246 | 247 | 42,000 | 494 |
| 1998-04-30 | 250 | 254 | 247 | 254 | 23,000 | 508 |
| 1998-04-28 | 251 | 255 | 246 | 250 | 36,000 | 500 |
| 1998-04-27 | 256 | 256 | 251 | 253 | 17,000 | 506 |
| 1998-04-24 | 274 | 274 | 258 | 260 | 84,000 | 520 |
| 1998-04-23 | 258 | 259 | 252 | 257 | 25,000 | 514 |
| 1998-04-22 | 261 | 261 | 251 | 251 | 23,000 | 502 |
| 1998-04-21 | 255 | 270 | 250 | 251 | 31,000 | 502 |
| 1998-04-20 | 255 | 255 | 250 | 255 | 48,000 | 510 |
| 1998-04-17 | 262 | 262 | 255 | 255 | 29,000 | 510 |
| 1998-04-16 | 275 | 275 | 262 | 262 | 41,000 | 524 |
| 1998-04-15 | 270 | 276 | 266 | 271 | 30,000 | 542 |
| 1998-04-14 | 274 | 275 | 269 | 270 | 28,000 | 540 |
| 1998-04-13 | 274 | 275 | 271 | 272 | 71,000 | 544 |
| 1998-04-10 | 289 | 289 | 271 | 275 | 119,000 | 550 |
| 1998-04-09 | 275 | 275 | 268 | 274 | 41,000 | 548 |
| 1998-04-08 | 261 | 279 | 260 | 279 | 49,000 | 558 |
| 1998-04-07 | 250 | 261 | 250 | 260 | 27,000 | 520 |
| 1998-04-06 | 239 | 257 | 238 | 252 | 34,000 | 504 |
| 1998-04-03 | 230 | 245 | 230 | 231 | 81,000 | 462 |
| 1998-04-02 | 250 | 250 | 240 | 240 | 196,000 | 480 |
| 1998-04-01 | 260 | 260 | 250 | 260 | 88,000 | 520 |
| 1998-03-31 | 274 | 280 | 265 | 265 | 71,000 | 530 |
| 1998-03-30 | 283 | 285 | 271 | 271 | 46,000 | 542 |
| 1998-03-27 | 278 | 281 | 278 | 278 | 22,000 | 556 |
| 1998-03-26 | 285 | 290 | 285 | 285 | 28,000 | 570 |
| 1998-03-25 | 295 | 295 | 280 | 283 | 81,000 | 566 |
| 1998-03-24 | 285 | 285 | 279 | 280 | 59,000 | 560 |
| 1998-03-23 | 293 | 293 | 286 | 286 | 72,000 | 572 |
| 1998-03-20 | 283 | 285 | 280 | 285 | 31,000 | 570 |
| 1998-03-19 | 285 | 285 | 280 | 285 | 62,000 | 570 |
| 1998-03-18 | 289 | 290 | 286 | 286 | 108,000 | 572 |
| 1998-03-17 | 288 | 290 | 286 | 290 | 28,000 | 580 |
| 1998-03-16 | 286 | 289 | 286 | 289 | 44,000 | 578 |
| 1998-03-13 | 285 | 293 | 285 | 293 | 160,000 | 586 |
| 1998-03-12 | 290 | 290 | 286 | 286 | 123,000 | 572 |
| 1998-03-11 | 290 | 297 | 290 | 294 | 85,000 | 588 |
| 1998-03-10 | 303 | 303 | 290 | 290 | 200,000 | 580 |
| 1998-03-09 | 292 | 296 | 286 | 295 | 57,000 | 590 |
| 1998-03-06 | 282 | 297 | 282 | 297 | 30,000 | 594 |
| 1998-03-05 | 287 | 287 | 280 | 280 | 71,000 | 560 |
| 1998-03-04 | 290 | 290 | 286 | 290 | 30,000 | 580 |
| 1998-03-03 | 301 | 301 | 290 | 295 | 78,000 | 590 |
| 1998-03-02 | 299 | 303 | 297 | 300 | 208,000 | 600 |
| 1998-02-27 | 283 | 285 | 282 | 285 | 76,000 | 570 |
| 1998-02-26 | 280 | 283 | 276 | 281 | 50,000 | 562 |
| 1998-02-25 | 285 | 285 | 275 | 279 | 110,000 | 558 |
| 1998-02-24 | 283 | 285 | 275 | 278 | 66,000 | 556 |
| 1998-02-23 | 285 | 285 | 280 | 285 | 99,000 | 570 |
| 1998-02-20 | 276 | 285 | 275 | 285 | 71,000 | 570 |
| 1998-02-19 | 276 | 280 | 275 | 275 | 82,000 | 550 |
| 1998-02-18 | 285 | 285 | 275 | 275 | 115,000 | 550 |
| 1998-02-17 | 279 | 285 | 276 | 285 | 100,000 | 570 |
| 1998-02-16 | 288 | 288 | 278 | 278 | 134,000 | 556 |
| 1998-02-13 | 305 | 305 | 290 | 291 | 126,000 | 582 |
| 1998-02-12 | 304 | 308 | 300 | 300 | 296,000 | 600 |
| 1998-02-10 | 307 | 308 | 302 | 307 | 517,000 | 614 |
| 1998-02-09 | 296 | 298 | 293 | 298 | 185,000 | 596 |
| 1998-02-06 | 282 | 299 | 282 | 291 | 320,000 | 582 |
| 1998-02-05 | 260 | 272 | 260 | 272 | 165,000 | 544 |
| 1998-02-04 | 274 | 274 | 264 | 266 | 89,000 | 532 |
| 1998-02-03 | 270 | 275 | 267 | 270 | 89,000 | 540 |
| 1998-02-02 | 260 | 268 | 260 | 262 | 116,000 | 524 |
| 1998-01-30 | 289 | 289 | 260 | 270 | 224,000 | 540 |
| 1998-01-29 | 305 | 305 | 290 | 297 | 550,000 | 594 |
| 1998-01-28 | 283 | 299 | 283 | 290 | 464,000 | 580 |
| 1998-01-27 | 278 | 284 | 270 | 284 | 213,000 | 568 |
| 1998-01-26 | 266 | 285 | 265 | 279 | 275,000 | 558 |
| 1998-01-23 | 250 | 256 | 244 | 256 | 201,000 | 512 |
| 1998-01-22 | 243 | 245 | 240 | 245 | 105,000 | 490 |
| 1998-01-21 | 235 | 243 | 235 | 240 | 243,000 | 480 |
| 1998-01-20 | 226 | 234 | 226 | 228 | 198,000 | 456 |
| 1998-01-19 | 229 | 236 | 223 | 234 | 165,000 | 468 |
| 1998-01-16 | 205 | 217 | 205 | 216 | 130,000 | 432 |
| 1998-01-14 | 205 | 208 | 205 | 205 | 79,000 | 410 |
| 1998-01-13 | 201 | 208 | 201 | 205 | 65,000 | 410 |
| 1998-01-12 | 213 | 213 | 205 | 209 | 157,000 | 418 |
| 1998-01-09 | 202 | 205 | 199 | 200 | 195,000 | 400 |
| 1998-01-08 | 205 | 210 | 203 | 205 | 167,000 | 410 |
| 1998-01-07 | 210 | 210 | 205 | 205 | 134,000 | 410 |
| 1998-01-06 | 220 | 220 | 210 | 210 | 37,000 | 420 |
| 1998-01-05 | 220 | 224 | 220 | 220 | 6,000 | 440 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1991-09-25]1株→1.1株