6863 (株)ニレコ 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 | 401 | 401 | 335 | 335 | 37,000 | 335 |
| 1998-12-28 | 420 | 420 | 395 | 395 | 3,000 | 395 |
| 1998-12-25 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1998-12-24 | 383 | 385 | 383 | 383 | 15,000 | 383 |
| 1998-12-22 | 384 | 385 | 383 | 383 | 5,000 | 383 |
| 1998-12-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-12-18 | 385 | 385 | 376 | 376 | 7,000 | 376 |
| 1998-12-17 | 386 | 386 | 365 | 366 | 34,000 | 366 |
| 1998-12-16 | 387 | 387 | 385 | 386 | 21,000 | 386 |
| 1998-12-15 | 429 | 429 | 380 | 380 | 30,000 | 380 |
| 1998-12-14 | 429 | 429 | 429 | 429 | 4,000 | 429 |
| 1998-12-11 | 430 | 431 | 429 | 429 | 6,000 | 429 |
| 1998-12-10 | 430 | 430 | 429 | 429 | 6,000 | 429 |
| 1998-12-09 | 435 | 435 | 420 | 430 | 6,000 | 430 |
| 1998-12-08 | 435 | 437 | 435 | 435 | 6,000 | 435 |
| 1998-12-07 | 430 | 435 | 420 | 435 | 32,000 | 435 |
| 1998-12-04 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1998-12-03 | 430 | 435 | 420 | 420 | 9,000 | 420 |
| 1998-12-02 | 435 | 435 | 430 | 430 | 6,000 | 430 |
| 1998-12-01 | 445 | 445 | 435 | 435 | 12,000 | 435 |
| 1998-11-30 | 435 | 446 | 435 | 445 | 13,000 | 445 |
| 1998-11-27 | 400 | 440 | 400 | 435 | 21,000 | 435 |
| 1998-11-26 | 381 | 389 | 381 | 389 | 9,000 | 389 |
| 1998-11-25 | 381 | 381 | 381 | 381 | 12,000 | 381 |
| 1998-11-24 | 381 | 381 | 380 | 381 | 10,000 | 381 |
| 1998-11-20 | 380 | 380 | 371 | 380 | 6,000 | 380 |
| 1998-11-19 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 1998-11-18 | 392 | 392 | 380 | 389 | 16,000 | 389 |
| 1998-11-17 | 400 | 401 | 400 | 400 | 12,000 | 400 |
| 1998-11-13 | 405 | 406 | 405 | 406 | 5,000 | 406 |
| 1998-11-12 | 401 | 405 | 401 | 405 | 7,000 | 405 |
| 1998-11-11 | 405 | 405 | 400 | 405 | 19,000 | 405 |
| 1998-11-10 | 401 | 405 | 401 | 405 | 18,000 | 405 |
| 1998-11-09 | 395 | 400 | 395 | 400 | 36,000 | 400 |
| 1998-11-06 | 395 | 395 | 390 | 390 | 10,000 | 390 |
| 1998-11-05 | 405 | 405 | 395 | 395 | 14,000 | 395 |
| 1998-11-04 | 419 | 419 | 400 | 405 | 23,000 | 405 |
| 1998-11-02 | 420 | 420 | 419 | 419 | 4,000 | 419 |
| 1998-10-30 | 420 | 420 | 420 | 420 | 12,000 | 420 |
| 1998-10-29 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1998-10-28 | 429 | 429 | 429 | 429 | 5,000 | 429 |
| 1998-10-27 | 424 | 429 | 424 | 429 | 7,000 | 429 |
| 1998-10-26 | 423 | 424 | 420 | 424 | 17,000 | 424 |
| 1998-10-23 | 423 | 423 | 423 | 423 | 8,000 | 423 |
| 1998-10-22 | 424 | 424 | 424 | 424 | 4,000 | 424 |
| 1998-10-21 | 424 | 424 | 424 | 424 | 8,000 | 424 |
| 1998-10-20 | 426 | 426 | 424 | 424 | 4,000 | 424 |
| 1998-10-19 | 435 | 435 | 425 | 425 | 3,000 | 425 |
| 1998-10-16 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1998-10-15 | 439 | 439 | 435 | 435 | 2,000 | 435 |
| 1998-10-14 | 440 | 440 | 430 | 440 | 5,000 | 440 |
| 1998-10-13 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1998-10-12 | 480 | 480 | 480 | 480 | 12,000 | 480 |
| 1998-10-07 | 530 | 530 | 530 | 530 | 10,000 | 530 |
| 1998-10-01 | 520 | 520 | 510 | 510 | 13,000 | 510 |
| 1998-09-30 | 545 | 545 | 529 | 530 | 7,000 | 530 |
| 1998-09-29 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 1998-09-28 | 545 | 545 | 545 | 545 | 8,000 | 545 |
| 1998-09-25 | 549 | 549 | 545 | 545 | 6,000 | 545 |
| 1998-09-24 | 561 | 561 | 550 | 550 | 5,000 | 550 |
| 1998-09-22 | 565 | 565 | 550 | 550 | 6,000 | 550 |
| 1998-09-21 | 573 | 573 | 560 | 565 | 8,000 | 565 |
| 1998-09-18 | 573 | 573 | 573 | 573 | 3,000 | 573 |
| 1998-09-17 | 573 | 573 | 570 | 573 | 6,000 | 573 |
| 1998-09-14 | 575 | 575 | 575 | 575 | 3,000 | 575 |
| 1998-09-11 | 590 | 590 | 575 | 575 | 5,000 | 575 |
| 1998-09-10 | 605 | 605 | 590 | 590 | 3,000 | 590 |
| 1998-09-07 | 600 | 605 | 600 | 605 | 11,000 | 605 |
| 1998-09-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-08-28 | 579 | 579 | 568 | 568 | 4,000 | 568 |
| 1998-08-27 | 585 | 585 | 580 | 580 | 3,000 | 580 |
| 1998-08-26 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1998-08-25 | 630 | 630 | 585 | 585 | 10,000 | 585 |
| 1998-08-18 | 570 | 581 | 570 | 581 | 9,000 | 581 |
| 1998-08-17 | 580 | 580 | 570 | 570 | 13,000 | 570 |
| 1998-08-14 | 593 | 593 | 590 | 590 | 5,000 | 590 |
| 1998-08-11 | 599 | 599 | 590 | 590 | 6,000 | 590 |
| 1998-08-10 | 604 | 604 | 600 | 600 | 11,000 | 600 |
| 1998-08-07 | 600 | 615 | 600 | 615 | 13,000 | 615 |
| 1998-08-06 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1998-08-05 | 630 | 630 | 600 | 610 | 10,000 | 610 |
| 1998-08-04 | 650 | 650 | 630 | 630 | 6,000 | 630 |
| 1998-08-03 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1998-07-30 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1998-07-29 | 694 | 694 | 690 | 690 | 2,000 | 690 |
| 1998-07-28 | 689 | 695 | 689 | 695 | 4,000 | 695 |
| 1998-07-27 | 693 | 693 | 689 | 689 | 3,000 | 689 |
| 1998-07-24 | 699 | 699 | 693 | 693 | 8,000 | 693 |
| 1998-07-23 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 1998-07-22 | 694 | 700 | 693 | 693 | 3,000 | 693 |
| 1998-07-16 | 615 | 700 | 615 | 700 | 7,000 | 700 |
| 1998-07-15 | 611 | 611 | 610 | 611 | 3,000 | 611 |
| 1998-07-14 | 610 | 611 | 600 | 611 | 3,000 | 611 |
| 1998-07-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1998-07-10 | 601 | 610 | 600 | 610 | 4,000 | 610 |
| 1998-07-09 | 650 | 650 | 600 | 600 | 8,000 | 600 |
| 1998-07-08 | 679 | 679 | 660 | 660 | 6,000 | 660 |
| 1998-07-07 | 670 | 680 | 670 | 680 | 9,000 | 680 |
| 1998-07-06 | 671 | 672 | 670 | 670 | 5,000 | 670 |
| 1998-07-03 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1998-07-02 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1998-07-01 | 680 | 680 | 670 | 670 | 4,000 | 670 |
| 1998-06-30 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1998-06-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1998-06-23 | 680 | 680 | 670 | 670 | 4,000 | 670 |
| 1998-06-19 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1998-06-16 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1998-06-15 | 680 | 680 | 660 | 660 | 4,000 | 660 |
| 1998-06-10 | 710 | 720 | 710 | 710 | 5,000 | 710 |
| 1998-06-09 | 695 | 700 | 695 | 700 | 3,000 | 700 |
| 1998-06-04 | 570 | 572 | 570 | 570 | 11,000 | 570 |
| 1998-06-02 | 574 | 574 | 570 | 574 | 6,000 | 574 |
| 1998-05-29 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1998-05-19 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1998-05-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-05-14 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 1998-05-13 | 593 | 593 | 590 | 590 | 4,000 | 590 |
| 1998-05-12 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 1998-05-11 | 597 | 597 | 596 | 597 | 32,000 | 597 |
| 1998-05-08 | 597 | 597 | 597 | 597 | 5,000 | 597 |
| 1998-05-07 | 591 | 596 | 591 | 596 | 6,000 | 596 |
| 1998-05-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1998-04-30 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1998-04-24 | 620 | 635 | 620 | 635 | 4,000 | 635 |
| 1998-04-16 | 680 | 680 | 680 | 680 | 9,000 | 680 |
| 1998-04-08 | 729 | 730 | 729 | 730 | 5,000 | 730 |
| 1998-04-07 | 699 | 730 | 699 | 730 | 4,000 | 730 |
| 1998-03-31 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 1998-03-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-03-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-03-18 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1998-03-16 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1998-03-13 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1998-03-09 | 805 | 815 | 805 | 815 | 7,000 | 815 |
| 1998-03-06 | 780 | 780 | 780 | 780 | 19,000 | 780 |
| 1998-03-05 | 780 | 780 | 780 | 780 | 17,000 | 780 |
| 1998-03-04 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1998-03-03 | 780 | 780 | 780 | 780 | 17,000 | 780 |
| 1998-03-02 | 771 | 785 | 770 | 785 | 18,000 | 785 |
| 1998-02-27 | 750 | 751 | 750 | 751 | 6,000 | 751 |
| 1998-02-26 | 720 | 730 | 720 | 730 | 2,000 | 730 |
| 1998-02-25 | 699 | 710 | 699 | 710 | 4,000 | 710 |
| 1998-02-24 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 1998-02-23 | 720 | 720 | 701 | 701 | 8,000 | 701 |
| 1998-02-20 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1998-02-18 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1998-02-17 | 671 | 680 | 671 | 680 | 4,000 | 680 |
| 1998-02-16 | 666 | 670 | 666 | 670 | 2,000 | 670 |
| 1998-02-13 | 670 | 670 | 662 | 662 | 2,000 | 662 |
| 1998-02-12 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1998-02-09 | 659 | 660 | 659 | 660 | 12,000 | 660 |
| 1998-02-06 | 658 | 660 | 658 | 659 | 4,000 | 659 |
| 1998-02-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-02-04 | 661 | 661 | 660 | 660 | 6,000 | 660 |
| 1998-02-03 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1998-01-30 | 660 | 670 | 650 | 670 | 24,000 | 670 |
| 1998-01-29 | 645 | 660 | 640 | 660 | 12,000 | 660 |
| 1998-01-28 | 626 | 635 | 626 | 635 | 10,000 | 635 |
| 1998-01-27 | 640 | 640 | 620 | 620 | 3,000 | 620 |
| 1998-01-26 | 643 | 643 | 640 | 640 | 2,000 | 640 |
| 1998-01-23 | 647 | 647 | 647 | 647 | 3,000 | 647 |
| 1998-01-21 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1998-01-20 | 580 | 590 | 580 | 590 | 5,000 | 590 |
| 1998-01-19 | 551 | 580 | 551 | 580 | 5,000 | 580 |
| 1998-01-14 | 522 | 522 | 522 | 522 | 6,000 | 522 |
| 1998-01-08 | 559 | 560 | 559 | 560 | 3,000 | 560 |
| 1998-01-07 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1998-01-06 | 480 | 483 | 470 | 470 | 5,000 | 470 |
| 1998-01-05 | 480 | 480 | 479 | 479 | 6,000 | 479 |
分割・併合履歴 ： [1990-03-27]1株→1.1株
