7943 ニチハ(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	1,030	1,031	1,030	1,031	1,600	1,031
1998-12-29	1,030	1,030	1,030	1,030	400	1,030
1998-12-28	1,100	1,101	1,050	1,050	11,400	1,050
1998-12-25	1,030	1,100	1,030	1,100	3,500	1,100
1998-12-24	1,030	1,030	1,030	1,030	5,100	1,030
1998-12-22	1,028	1,030	1,010	1,030	35,100	1,030
1998-12-21	1,012	1,030	1,012	1,030	5,000	1,030
1998-12-18	1,021	1,030	1,012	1,012	3,500	1,012
1998-12-17	1,040	1,050	1,001	1,021	3,600	1,021
1998-12-16	1,020	1,050	1,020	1,050	15,300	1,050
1998-12-15	1,003	1,030	1,003	1,015	58,300	1,015
1998-12-14	1,030	1,040	1,025	1,025	19,900	1,025
1998-12-11	980	1,025	980	1,024	26,800	1,024
1998-12-10	980	1,001	980	1,000	3,300	1,000
1998-12-09	989	1,000	980	990	6,200	990
1998-12-08	1,010	1,010	979	979	6,600	979
1998-12-07	1,030	1,030	1,020	1,020	3,300	1,020
1998-12-04	1,010	1,030	1,010	1,030	6,600	1,030
1998-12-03	1,010	1,010	1,000	1,010	5,900	1,010
1998-12-02	1,000	1,015	999	1,000	12,100	1,000
1998-12-01	1,011	1,050	1,011	1,050	2,900	1,050
1998-11-30	985	1,050	985	1,010	13,200	1,010
1998-11-27	990	990	980	990	8,900	990
1998-11-26	975	990	975	990	1,000	990
1998-11-25	975	990	975	975	6,500	975
1998-11-24	970	980	965	970	23,200	970
1998-11-20	947	980	947	980	2,500	980
1998-11-19	956	970	956	960	4,300	960
1998-11-18	955	955	955	955	24,500	955
1998-11-17	950	955	950	955	17,500	955
1998-11-16	949	950	948	948	1,000	948
1998-11-13	910	950	910	950	7,300	950
1998-11-12	919	919	914	914	2,300	914
1998-11-11	921	930	921	930	9,600	930
1998-11-10	900	921	900	921	11,600	921
1998-11-09	900	905	900	900	5,400	900
1998-11-06	900	900	890	898	44,200	898
1998-11-05	880	900	870	900	20,500	900
1998-11-04	855	870	855	870	15,700	870
1998-11-02	820	850	820	845	5,900	845
1998-10-30	820	821	819	820	10,200	820
1998-10-29	821	821	815	820	9,400	820
1998-10-28	829	830	816	820	4,200	820
1998-10-27	831	831	831	831	4,100	831
1998-10-26	840	840	835	835	900	835
1998-10-23	830	840	830	840	11,800	840
1998-10-22	830	853	830	830	5,700	830
1998-10-21	815	850	811	830	9,500	830
1998-10-20	805	830	805	815	5,400	815
1998-10-19	802	812	801	812	14,600	812
1998-10-16	810	825	810	812	26,100	812
1998-10-15	808	809	808	809	16,900	809
1998-10-14	815	825	815	816	14,500	816
1998-10-13	865	865	816	825	6,100	825
1998-10-12	832	880	832	880	25,400	880
1998-10-09	832	832	832	832	4,700	832
1998-10-08	831	832	830	832	33,700	832
1998-10-07	835	845	830	840	57,900	840
1998-10-06	818	830	818	820	500	820
1998-10-05	840	840	835	835	8,600	835
1998-10-02	819	840	819	840	7,200	840
1998-10-01	820	840	820	820	9,200	820
1998-09-30	803	840	803	820	34,900	820
1998-09-29	802	802	802	802	1,300	802
1998-09-28	802	809	802	802	5,000	802
1998-09-25	870	870	801	802	22,100	802
1998-09-24	810	810	800	810	56,600	810
1998-09-22	805	810	805	810	59,000	810
1998-09-21	804	804	800	800	18,700	800
1998-09-18	805	805	800	805	4,100	805
1998-09-17	820	820	803	808	16,000	808
1998-09-16	800	805	800	800	42,000	800
1998-09-14	805	805	800	800	2,100	800
1998-09-11	815	815	800	800	29,800	800
1998-09-10	800	825	800	825	19,400	825
1998-09-09	839	839	801	801	5,800	801
1998-09-08	821	850	821	839	71,900	839
1998-09-07	819	821	815	821	6,800	821
1998-09-04	801	821	801	821	6,400	821
1998-09-03	831	831	821	821	2,800	821
1998-09-02	840	853	840	844	51,400	844
1998-09-01	830	835	827	830	47,800	830
1998-08-31	798	861	780	850	13,200	850
1998-08-28	800	800	780	780	10,500	780
1998-08-27	802	810	802	807	46,500	807
1998-08-26	810	810	802	802	29,000	802
1998-08-25	810	810	809	810	22,900	810
1998-08-24	810	810	810	810	9,200	810
1998-08-21	810	811	810	811	6,300	811
1998-08-20	801	811	801	811	900	811
1998-08-19	800	805	800	800	26,700	800
1998-08-18	801	810	800	800	12,300	800
1998-08-17	801	801	800	800	3,400	800
1998-08-14	799	811	799	811	5,400	811
1998-08-13	790	799	790	799	7,300	799
1998-08-12	800	800	790	790	6,100	790
1998-08-11	800	800	800	800	6,300	800
1998-08-10	805	805	795	800	9,000	800
1998-08-07	800	806	790	806	17,900	806
1998-08-06	785	791	785	791	31,400	791
1998-08-05	791	791	785	785	16,900	785
1998-08-04	785	788	781	781	20,600	781
1998-08-03	785	785	780	781	22,300	781
1998-07-31	782	785	782	785	1,200	785
1998-07-30	784	784	780	782	3,400	782
1998-07-29	795	795	770	780	3,500	780
1998-07-28	755	757	755	755	74,100	755
1998-07-27	767	767	751	754	174,800	754
1998-07-24	751	780	751	767	27,100	767
1998-07-23	762	762	751	751	47,200	751
1998-07-22	817	817	730	742	304,800	742
1998-07-21	830	830	820	826	16,300	826
1998-07-17	829	830	829	829	4,300	829
1998-07-16	830	830	830	830	3,500	830
1998-07-15	840	849	835	835	16,500	835
1998-07-14	835	835	829	830	18,200	830
1998-07-13	849	866	849	849	11,400	849
1998-07-10	866	869	860	869	18,500	869
1998-07-09	870	870	861	870	19,800	870
1998-07-08	863	876	861	875	31,900	875
1998-07-07	805	854	805	854	16,000	854
1998-07-06	800	810	800	800	42,900	800
1998-07-03	844	862	844	855	12,900	855
1998-07-02	859	859	854	854	9,000	854
1998-07-01	819	850	819	849	2,800	849
1998-06-30	820	820	819	819	11,600	819
1998-06-29	820	825	820	825	2,600	825
1998-06-26	880	880	820	820	9,300	820
1998-06-25	850	870	850	870	12,200	870
1998-06-24	850	850	850	850	1,600	850
1998-06-23	835	850	835	850	20,100	850
1998-06-22	820	820	800	800	25,900	800
1998-06-19	780	800	780	800	2,500	800
1998-06-18	780	789	772	775	82,700	775
1998-06-17	752	760	751	760	7,300	760
1998-06-16	730	750	730	750	14,400	750
1998-06-15	790	790	750	750	48,800	750
1998-06-12	800	810	785	800	38,700	800
1998-06-11	800	800	780	800	38,300	800
1998-06-10	834	834	800	802	9,700	802
1998-06-09	829	830	829	830	6,000	830
1998-06-08	870	870	831	840	4,300	840
1998-06-05	850	871	850	870	16,000	870
1998-06-04	901	901	850	850	7,200	850
1998-06-03	939	939	900	900	20,000	900
1998-06-02	935	940	935	940	5,900	940
1998-06-01	939	940	939	940	3,900	940
1998-05-29	940	950	940	940	7,200	940
1998-05-28	930	940	930	940	5,500	940
1998-05-27	930	940	930	940	15,200	940
1998-05-26	940	940	928	928	7,900	928
1998-05-25	939	949	939	940	9,600	940
1998-05-22	971	971	897	897	4,300	897
1998-05-21	950	961	950	961	9,600	961
1998-05-20	910	920	910	920	4,700	920
1998-05-19	891	910	891	910	3,500	910
1998-05-18	860	861	850	861	16,900	861
1998-05-15	880	899	870	870	9,700	870
1998-05-14	980	981	950	970	17,500	970
1998-05-13	1,040	1,050	1,040	1,041	3,000	1,041
1998-05-12	1,050	1,050	1,040	1,043	3,500	1,043
1998-05-11	1,090	1,090	1,080	1,090	3,800	1,090
1998-05-08	1,085	1,085	1,070	1,070	13,100	1,070
1998-05-07	1,080	1,080	1,078	1,080	8,900	1,080
1998-05-06	1,101	1,101	1,100	1,100	3,400	1,100
1998-05-01	1,100	1,117	1,100	1,100	7,700	1,100
1998-04-30	1,078	1,092	1,078	1,092	13,000	1,092
1998-04-28	1,080	1,081	1,060	1,078	19,800	1,078
1998-04-27	1,116	1,116	1,100	1,100	23,100	1,100
1998-04-24	1,100	1,111	1,100	1,110	25,000	1,110
1998-04-23	1,140	1,140	1,133	1,137	4,200	1,137
1998-04-22	1,150	1,150	1,130	1,138	7,400	1,138
1998-04-21	1,150	1,150	1,150	1,150	2,000	1,150
1998-04-20	1,180	1,189	1,150	1,150	12,400	1,150
1998-04-17	1,150	1,180	1,149	1,180	24,600	1,180
1998-04-16	1,156	1,156	1,140	1,140	14,000	1,140
1998-04-15	1,180	1,180	1,135	1,136	7,700	1,136
1998-04-14	1,250	1,280	1,240	1,279	7,700	1,279
1998-04-13	1,250	1,250	1,240	1,240	14,100	1,240
1998-04-10	1,150	1,250	1,130	1,250	9,700	1,250
1998-04-09	1,110	1,120	1,080	1,120	8,500	1,120
1998-04-08	1,100	1,100	1,090	1,090	4,600	1,090
1998-04-07	1,080	1,080	1,080	1,080	12,300	1,080
1998-04-06	1,080	1,100	1,080	1,080	29,500	1,080
1998-04-03	1,080	1,080	1,080	1,080	10,200	1,080
1998-04-02	1,080	1,100	1,080	1,080	14,500	1,080
1998-04-01	1,120	1,120	1,100	1,100	33,100	1,100
1998-03-31	1,140	1,140	1,100	1,100	14,100	1,100
1998-03-30	1,160	1,160	1,140	1,140	13,400	1,140
1998-03-27	1,160	1,160	1,150	1,160	1,500	1,160
1998-03-26	1,130	1,180	1,120	1,180	6,500	1,180
1998-03-25	1,170	1,170	1,130	1,130	4,200	1,130
1998-03-24	1,170	1,170	1,160	1,170	12,400	1,170
1998-03-23	1,200	1,200	1,150	1,170	6,500	1,170
1998-03-20	1,150	1,220	1,090	1,220	16,400	1,220
1998-03-19	1,240	1,240	1,210	1,210	3,000	1,210
1998-03-18	1,250	1,300	1,240	1,240	8,900	1,240
1998-03-17	1,260	1,270	1,250	1,250	5,900	1,250
1998-03-16	1,290	1,290	1,270	1,270	1,800	1,270
1998-03-13	1,300	1,320	1,300	1,310	11,600	1,310
1998-03-12	1,370	1,380	1,310	1,340	18,300	1,340
1998-03-11	1,290	1,370	1,280	1,370	66,600	1,370
1998-03-10	1,230	1,250	1,210	1,250	27,400	1,250
1998-03-09	1,140	1,200	1,140	1,200	13,000	1,200
1998-03-06	1,120	1,140	1,120	1,140	3,200	1,140
1998-03-05	1,120	1,120	1,120	1,120	4,200	1,120
1998-03-04	1,130	1,140	1,130	1,140	6,100	1,140
1998-03-03	1,160	1,160	1,130	1,130	17,400	1,130
1998-03-02	1,170	1,180	1,120	1,140	109,300	1,140
1998-02-27	1,180	1,180	1,160	1,180	2,700	1,180
1998-02-26	1,180	1,180	1,150	1,150	5,900	1,150
1998-02-25	1,180	1,200	1,150	1,180	8,800	1,180
1998-02-24	1,160	1,180	1,150	1,180	39,100	1,180
1998-02-23	1,150	1,160	1,150	1,150	23,500	1,150
1998-02-20	1,160	1,180	1,160	1,160	55,700	1,160
1998-02-19	1,150	1,160	1,150	1,160	17,100	1,160
1998-02-18	1,170	1,170	1,140	1,150	83,300	1,150
1998-02-17	1,150	1,150	1,140	1,140	7,900	1,140
1998-02-16	1,130	1,150	1,110	1,140	41,600	1,140
1998-02-13	1,140	1,140	1,130	1,130	14,100	1,130
1998-02-12	1,130	1,170	1,130	1,150	8,300	1,150
1998-02-10	1,150	1,150	1,110	1,130	14,400	1,130
1998-02-09	1,180	1,180	1,130	1,130	13,100	1,130
1998-02-06	1,060	1,140	1,060	1,140	41,400	1,140
1998-02-05	1,030	1,050	1,020	1,050	3,700	1,050
1998-02-04	1,080	1,090	1,000	1,030	4,000	1,030
1998-02-03	1,100	1,110	1,050	1,080	26,500	1,080
1998-02-02	1,050	1,100	1,050	1,050	18,600	1,050
1998-01-30	1,000	1,000	1,000	1,000	9,400	1,000
1998-01-29	1,000	1,000	970	970	20,100	970
1998-01-28	1,070	1,090	1,000	1,000	37,200	1,000
1998-01-27	1,140	1,150	1,050	1,060	13,200	1,060
1998-01-26	1,070	1,150	1,070	1,150	4,000	1,150
1998-01-23	1,040	1,040	1,040	1,040	51,400	1,040
1998-01-22	1,110	1,120	1,050	1,070	33,800	1,070
1998-01-21	1,080	1,090	1,060	1,090	58,600	1,090
1998-01-20	1,020	1,080	1,020	1,040	65,700	1,040
1998-01-19	916	982	916	982	23,700	982
1998-01-16	830	881	830	881	24,300	881
1998-01-14	810	810	808	810	8,500	810
1998-01-13	800	811	800	810	4,500	810
1998-01-12	798	800	798	800	31,200	800
1998-01-09	813	813	809	810	19,100	810
1998-01-08	806	813	806	813	24,900	813
1998-01-07	797	807	797	806	13,700	806
1998-01-06	797	798	796	797	20,100	797
1998-01-05	796	797	796	796	39,700	796

分割・併合履歴： [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株