7578 (株)ニチリョク 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 | 459 | 459 | 432 | 447 | 29,000 | 447 |
| 1998-12-29 | 394 | 458 | 394 | 449 | 51,000 | 449 |
| 1998-12-28 | 390 | 391 | 390 | 390 | 9,000 | 390 |
| 1998-12-25 | 379 | 380 | 375 | 380 | 6,000 | 380 |
| 1998-12-24 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1998-12-22 | 350 | 360 | 350 | 360 | 15,000 | 360 |
| 1998-12-21 | 350 | 350 | 340 | 340 | 4,000 | 340 |
| 1998-12-18 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 1998-12-17 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1998-12-16 | 340 | 340 | 335 | 335 | 2,000 | 335 |
| 1998-12-15 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1998-12-14 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1998-12-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1998-12-08 | 330 | 330 | 325 | 330 | 5,000 | 330 |
| 1998-12-07 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1998-12-02 | 321 | 321 | 320 | 320 | 6,000 | 320 |
| 1998-11-27 | 350 | 350 | 320 | 320 | 5,000 | 320 |
| 1998-11-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-11-24 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 1998-11-20 | 340 | 350 | 340 | 350 | 7,000 | 350 |
| 1998-11-19 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 1998-11-18 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 1998-11-17 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 1998-11-13 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 1998-11-11 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1998-11-10 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1998-10-30 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1998-10-23 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1998-10-21 | 298 | 320 | 298 | 320 | 7,000 | 320 |
| 1998-10-20 | 300 | 300 | 298 | 298 | 4,000 | 298 |
| 1998-10-16 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1998-10-15 | 310 | 310 | 300 | 300 | 2,000 | 300 |
| 1998-10-13 | 320 | 320 | 310 | 310 | 4,000 | 310 |
| 1998-10-08 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1998-10-07 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1998-10-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-10-05 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-10-02 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1998-10-01 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1998-09-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-09-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-09-25 | 339 | 339 | 335 | 335 | 2,000 | 335 |
| 1998-09-21 | 329 | 330 | 329 | 330 | 4,000 | 330 |
| 1998-09-17 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1998-09-11 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1998-09-09 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1998-09-08 | 345 | 345 | 345 | 345 | 11,000 | 345 |
| 1998-09-07 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1998-09-02 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 1998-09-01 | 340 | 340 | 330 | 330 | 5,000 | 330 |
| 1998-08-26 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-08-25 | 354 | 354 | 350 | 350 | 2,000 | 350 |
| 1998-08-24 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1998-08-21 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1998-08-20 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 1998-08-19 | 355 | 360 | 355 | 360 | 4,000 | 360 |
| 1998-08-18 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1998-08-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-08-14 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1998-08-11 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1998-08-04 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1998-07-29 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1998-07-24 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 1998-07-23 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1998-07-21 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 1998-07-17 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 1998-07-16 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1998-07-15 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1998-07-13 | 342 | 342 | 342 | 342 | 8,000 | 342 |
| 1998-07-09 | 348 | 348 | 341 | 341 | 2,000 | 341 |
| 1998-07-08 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 1998-07-07 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1998-07-06 | 354 | 354 | 345 | 350 | 7,000 | 350 |
| 1998-07-03 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1998-07-02 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1998-07-01 | 359 | 360 | 359 | 360 | 9,000 | 360 |
| 1998-06-30 | 360 | 360 | 359 | 360 | 4,000 | 360 |
| 1998-06-26 | 360 | 360 | 335 | 360 | 9,000 | 360 |
| 1998-06-25 | 354 | 360 | 354 | 360 | 4,000 | 360 |
| 1998-06-24 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1998-06-22 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1998-06-18 | 330 | 350 | 330 | 350 | 4,000 | 350 |
| 1998-06-15 | 330 | 350 | 330 | 350 | 4,000 | 350 |
| 1998-06-11 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 1998-06-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1998-06-08 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1998-06-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-06-03 | 350 | 350 | 350 | 350 | 18,000 | 350 |
| 1998-06-02 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1998-06-01 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1998-05-29 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 1998-05-28 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1998-05-27 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1998-05-26 | 354 | 355 | 354 | 355 | 3,000 | 355 |
| 1998-05-25 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 1998-05-22 | 355 | 355 | 355 | 355 | 13,000 | 355 |
| 1998-05-21 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 1998-05-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-05-19 | 325 | 330 | 325 | 325 | 7,000 | 325 |
| 1998-05-18 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1998-05-15 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1998-05-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1998-05-13 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1998-05-12 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1998-05-11 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1998-05-08 | 365 | 365 | 360 | 360 | 4,000 | 360 |
| 1998-05-07 | 363 | 363 | 362 | 362 | 6,000 | 362 |
| 1998-05-01 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1998-04-30 | 330 | 333 | 330 | 333 | 2,000 | 333 |
| 1998-04-28 | 330 | 333 | 326 | 330 | 27,000 | 330 |
| 1998-04-27 | 349 | 349 | 330 | 335 | 10,000 | 335 |
| 1998-04-24 | 363 | 363 | 330 | 355 | 10,000 | 355 |
| 1998-04-23 | 351 | 358 | 351 | 358 | 3,000 | 358 |
| 1998-04-21 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 1998-04-20 | 370 | 370 | 365 | 369 | 5,000 | 369 |
| 1998-04-17 | 374 | 374 | 370 | 370 | 6,000 | 370 |
| 1998-04-16 | 374 | 375 | 373 | 375 | 6,000 | 375 |
| 1998-04-15 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-04-13 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 1998-04-10 | 379 | 383 | 375 | 383 | 14,000 | 383 |
| 1998-04-09 | 375 | 380 | 375 | 380 | 3,000 | 380 |
| 1998-04-08 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1998-04-06 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1998-04-02 | 390 | 390 | 380 | 390 | 12,000 | 390 |
| 1998-04-01 | 391 | 400 | 391 | 400 | 7,000 | 400 |
| 1998-03-31 | 391 | 400 | 391 | 400 | 5,000 | 400 |
| 1998-03-30 | 391 | 400 | 391 | 400 | 5,000 | 400 |
| 1998-03-27 | 395 | 395 | 390 | 390 | 8,000 | 390 |
| 1998-03-26 | 390 | 400 | 380 | 400 | 4,000 | 400 |
| 1998-03-25 | 403 | 403 | 401 | 401 | 10,000 | 401 |
| 1998-03-24 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 1998-03-23 | 397 | 401 | 395 | 400 | 13,000 | 400 |
| 1998-03-20 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 1998-03-19 | 409 | 409 | 400 | 401 | 12,000 | 401 |
| 1998-03-18 | 403 | 410 | 403 | 410 | 11,000 | 410 |
| 1998-03-17 | 404 | 409 | 401 | 401 | 10,000 | 401 |
| 1998-03-16 | 404 | 410 | 404 | 410 | 6,000 | 410 |
| 1998-03-13 | 401 | 403 | 401 | 402 | 10,000 | 402 |
| 1998-03-12 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 1998-03-11 | 401 | 401 | 400 | 400 | 9,000 | 400 |
| 1998-03-10 | 420 | 420 | 410 | 410 | 20,000 | 410 |
| 1998-03-09 | 420 | 420 | 419 | 419 | 9,000 | 419 |
| 1998-03-06 | 415 | 415 | 400 | 415 | 31,000 | 415 |
| 1998-03-05 | 430 | 430 | 415 | 415 | 19,000 | 415 |
| 1998-03-04 | 440 | 440 | 410 | 430 | 21,000 | 430 |
| 1998-03-03 | 458 | 458 | 435 | 435 | 19,000 | 435 |
| 1998-03-02 | 458 | 459 | 452 | 457 | 25,000 | 457 |
| 1998-02-27 | 445 | 457 | 445 | 450 | 63,000 | 450 |
| 1998-02-26 | 422 | 440 | 422 | 440 | 36,000 | 440 |
| 1998-02-25 | 423 | 425 | 418 | 421 | 58,000 | 421 |
| 1998-02-24 | 420 | 429 | 415 | 420 | 54,000 | 420 |
| 1998-02-23 | 460 | 462 | 420 | 420 | 206,000 | 420 |
| 1998-02-20 | 450 | 450 | 450 | 450 | 552,000 | 450 |
分割・併合履歴 ： [2021-03-30]1株→5株 [2017-09-27]1株→0.1株 [2005-08-05]1株→2株