6145 NITTOKU(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	345	350	330	330	14,000	330
1998-12-29	320	330	320	330	19,000	330
1998-12-28	330	335	320	320	14,000	320
1998-12-25	320	330	320	330	21,000	330
1998-12-24	331	331	320	320	13,000	320
1998-12-22	360	360	330	330	6,000	330
1998-12-21	400	400	370	370	13,000	370
1998-12-18	330	350	320	350	10,000	350
1998-12-17	350	360	330	330	15,000	330
1998-12-16	400	400	365	370	14,000	370
1998-12-15	420	420	420	420	6,000	420
1998-12-14	406	445	406	430	16,000	430
1998-12-11	400	400	390	400	14,000	400
1998-12-10	403	410	390	393	10,000	393
1998-12-09	352	405	350	403	34,000	403
1998-12-08	350	350	340	350	19,000	350
1998-12-07	329	350	320	350	8,000	350
1998-12-04	331	340	331	340	6,000	340
1998-12-03	331	335	331	335	7,000	335
1998-12-02	339	339	330	330	5,000	330
1998-12-01	360	363	340	349	22,000	349
1998-11-30	322	350	322	350	20,000	350
1998-11-27	290	312	290	310	27,000	310
1998-11-26	290	290	286	290	20,000	290
1998-11-25	286	288	285	285	18,000	285
1998-11-24	279	280	275	280	17,000	280
1998-11-20	290	290	286	290	6,000	290
1998-11-19	295	295	270	270	12,000	270
1998-11-18	310	310	295	295	10,000	295
1998-11-17	310	310	310	310	8,000	310
1998-11-16	305	310	305	310	9,000	310
1998-11-13	310	310	300	300	14,000	300
1998-11-12	310	310	310	310	2,000	310
1998-11-11	299	305	299	299	30,000	299
1998-11-10	288	289	285	285	23,000	285
1998-11-09	280	285	275	280	51,000	280
1998-11-06	300	300	273	273	19,000	273
1998-11-05	260	280	250	270	27,000	270
1998-11-04	260	260	260	260	14,000	260
1998-11-02	270	270	260	270	8,000	270
1998-10-30	294	294	280	280	6,000	280
1998-10-28	305	305	300	300	8,000	300
1998-10-27	301	305	300	305	6,000	305
1998-10-26	310	310	306	306	9,000	306
1998-10-23	312	320	310	310	13,000	310
1998-10-22	310	310	300	303	19,000	303
1998-10-21	300	310	300	300	9,000	300
1998-10-20	292	292	290	290	12,000	290
1998-10-19	292	292	292	292	6,000	292
1998-10-15	291	291	290	290	10,000	290
1998-10-14	300	301	300	300	4,000	300
1998-10-13	310	310	300	300	9,000	300
1998-10-12	300	300	300	300	1,000	300
1998-10-09	310	310	300	300	9,000	300
1998-10-08	330	330	300	310	20,000	310
1998-10-07	295	310	290	300	16,000	300
1998-10-06	300	300	300	300	5,000	300
1998-10-05	330	330	300	310	4,000	310
1998-10-02	349	350	340	340	14,000	340
1998-10-01	390	390	370	370	7,000	370
1998-09-30	400	400	400	400	3,000	400
1998-09-28	432	432	432	432	8,000	432
1998-09-25	414	430	414	430	11,000	430
1998-09-24	410	411	410	410	7,000	410
1998-09-22	414	414	410	410	6,000	410
1998-09-21	419	419	419	419	2,000	419
1998-09-18	430	430	420	420	9,000	420
1998-09-17	430	430	430	430	14,000	430
1998-09-16	440	440	430	430	94,000	430
1998-09-14	440	440	440	440	81,000	440
1998-09-10	440	440	440	440	1,000	440
1998-09-09	450	450	440	440	6,000	440
1998-09-08	450	450	450	450	2,000	450
1998-09-07	450	450	450	450	4,000	450
1998-09-04	450	450	450	450	3,000	450
1998-09-03	456	456	456	456	1,000	456
1998-09-01	451	451	451	451	1,000	451
1998-08-31	451	451	451	451	1,000	451
1998-08-28	472	472	470	471	6,000	471
1998-08-27	480	480	471	471	4,000	471
1998-08-26	500	500	496	496	3,000	496
1998-08-25	500	500	500	500	2,000	500
1998-08-20	520	520	519	519	4,000	519
1998-08-19	520	520	520	520	1,000	520
1998-08-14	500	500	500	500	2,000	500
1998-08-13	520	520	500	500	6,000	500
1998-08-11	540	540	540	540	2,000	540
1998-08-07	550	550	550	550	2,000	550
1998-08-06	560	560	550	550	8,000	550
1998-08-04	570	570	570	570	4,000	570
1998-08-03	570	570	570	570	1,000	570
1998-07-30	576	576	576	576	1,000	576
1998-07-29	575	575	575	575	1,000	575
1998-07-27	600	610	600	610	7,000	610
1998-07-24	595	600	595	600	3,000	600
1998-07-23	575	580	575	580	2,000	580
1998-07-22	600	610	575	575	7,000	575
1998-07-21	620	620	600	600	9,000	600
1998-07-17	602	620	602	619	13,000	619
1998-07-15	575	575	575	575	3,000	575
1998-07-14	551	560	551	560	6,000	560
1998-07-10	552	552	551	551	4,000	551
1998-07-08	551	551	551	551	1,000	551
1998-07-07	531	570	531	550	8,000	550
1998-07-06	511	520	510	520	10,000	520
1998-07-03	550	550	500	500	7,000	500
1998-07-02	569	569	560	560	10,000	560
1998-07-01	589	589	570	570	10,000	570
1998-06-30	600	600	590	590	21,000	590
1998-06-29	601	620	600	600	72,000	600
1998-06-26	560	620	560	600	118,000	600
1998-06-25	520	560	500	548	54,000	548
1998-06-24	471	500	471	500	25,000	500
1998-06-23	480	480	461	471	20,000	471
1998-06-22	480	480	480	480	7,000	480
1998-06-19	483	483	478	480	24,000	480
1998-06-18	490	500	482	482	8,000	482
1998-06-17	500	500	487	490	12,000	490
1998-06-16	500	500	491	500	10,000	500
1998-06-15	502	520	501	505	20,000	505
1998-06-12	515	515	506	510	5,000	510
1998-06-11	520	520	520	520	15,000	520
1998-06-10	515	530	515	520	7,000	520
1998-06-09	510	510	505	510	4,000	510
1998-06-08	510	510	504	504	4,000	504
1998-06-05	503	510	503	503	5,000	503
1998-06-03	501	501	500	500	3,000	500
1998-06-01	502	502	500	500	6,000	500
1998-05-29	501	501	500	500	3,000	500
1998-05-28	510	510	500	500	6,000	500
1998-05-27	530	530	508	508	6,000	508
1998-05-26	540	540	516	520	10,000	520
1998-05-25	548	548	530	540	9,000	540
1998-05-22	520	520	508	508	11,000	508
1998-05-21	511	540	510	510	35,000	510
1998-05-20	479	505	475	500	54,000	500
1998-05-19	629	629	550	550	24,000	550
1998-05-18	651	651	630	650	10,000	650
1998-05-15	680	680	650	650	9,000	650
1998-05-14	690	690	690	690	4,000	690
1998-05-13	700	700	700	700	6,000	700
1998-05-12	725	725	715	715	3,000	715
1998-05-11	701	720	701	720	8,000	720
1998-05-08	695	695	690	690	3,000	690
1998-05-07	681	681	680	680	3,000	680
1998-05-06	695	695	695	695	2,000	695
1998-05-01	695	695	695	695	2,000	695
1998-04-28	710	710	695	695	3,000	695
1998-04-24	720	720	700	700	4,000	700
1998-04-23	729	729	727	727	3,000	727
1998-04-21	709	730	709	730	8,000	730
1998-04-20	700	710	700	710	4,000	710
1998-04-17	700	700	700	700	3,000	700
1998-04-15	700	730	700	700	4,000	700
1998-04-14	681	685	680	685	4,000	685
1998-04-10	670	690	670	690	9,000	690
1998-04-09	670	670	670	670	3,000	670
1998-04-08	679	679	670	670	5,000	670
1998-04-07	675	679	671	679	3,000	679
1998-04-06	680	680	670	670	6,000	670
1998-04-03	680	680	670	670	7,000	670
1998-04-02	680	680	670	680	7,000	680
1998-04-01	720	720	700	700	17,000	700
1998-03-31	730	730	730	730	2,000	730
1998-03-30	731	731	730	730	2,000	730
1998-03-25	730	730	720	720	7,000	720
1998-03-24	730	730	730	730	15,000	730
1998-03-23	755	755	750	750	3,000	750
1998-03-20	755	760	755	760	2,000	760
1998-03-19	780	780	760	760	9,000	760
1998-03-18	780	780	760	780	5,000	780
1998-03-17	760	760	749	755	8,000	755
1998-03-16	710	721	710	721	5,000	721
1998-03-13	681	700	680	700	17,000	700
1998-03-12	699	699	685	685	8,000	685
1998-03-11	701	701	700	700	15,000	700
1998-03-10	750	750	750	750	4,000	750
1998-03-09	751	752	750	750	7,000	750
1998-03-06	765	765	750	755	15,000	755
1998-03-05	780	780	760	760	19,000	760
1998-03-04	800	800	790	790	9,000	790
1998-03-02	820	820	790	790	9,000	790
1998-02-27	800	840	800	820	9,000	820
1998-02-26	800	810	800	800	7,000	800
1998-02-25	811	811	780	800	21,000	800
1998-02-24	812	812	800	800	15,000	800
1998-02-23	840	840	800	800	11,000	800
1998-02-20	810	850	810	850	7,000	850
1998-02-19	850	850	800	800	30,000	800
1998-02-18	870	880	860	860	5,000	860
1998-02-17	850	870	835	850	19,000	850
1998-02-16	851	851	841	850	19,000	850
1998-02-13	936	936	900	900	6,000	900
1998-02-12	940	940	936	936	33,000	936
1998-02-10	991	991	990	990	3,000	990
1998-02-09	1,000	1,000	1,000	1,000	1,000	1,000
1998-02-06	1,000	1,000	1,000	1,000	1,000	1,000
1998-02-05	1,020	1,020	990	990	3,000	990
1998-02-04	1,000	1,000	1,000	1,000	3,000	1,000
1998-02-02	1,030	1,030	1,030	1,030	1,000	1,030
1998-01-30	1,000	1,000	990	990	6,000	990
1998-01-29	1,000	1,040	1,000	1,040	17,000	1,040
1998-01-28	1,000	1,020	990	1,000	25,000	1,000
1998-01-27	1,000	1,000	1,000	1,000	4,000	1,000
1998-01-26	1,000	1,020	980	1,020	11,000	1,020
1998-01-23	1,040	1,040	981	1,000	9,000	1,000
1998-01-22	950	1,040	950	1,040	21,000	1,040
1998-01-21	921	940	920	940	37,000	940
1998-01-20	920	920	920	920	3,000	920
1998-01-19	920	920	910	910	6,000	910
1998-01-16	910	920	900	920	8,000	920
1998-01-14	895	895	885	890	7,000	890
1998-01-13	884	895	880	890	6,000	890
1998-01-12	887	887	887	887	1,000	887
1998-01-09	899	899	890	890	3,000	890
1998-01-08	890	900	890	899	4,000	899
1998-01-06	850	899	850	899	4,000	899

分割・併合履歴： [1992-09-25]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株