8013 (株)ナイガイの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	125	129	125	126	28,000	1,260
1998-12-29	124	125	124	125	17,000	1,250
1998-12-28	123	127	123	124	36,000	1,240
1998-12-25	122	128	122	123	8,000	1,230
1998-12-24	129	129	121	121	25,000	1,210
1998-12-22	137	137	125	126	43,000	1,260
1998-12-21	128	128	127	127	14,000	1,270
1998-12-18	137	137	127	130	22,000	1,300
1998-12-17	128	129	128	128	27,000	1,280
1998-12-16	138	138	128	128	23,000	1,280
1998-12-15	137	137	128	128	64,000	1,280
1998-12-14	125	132	125	132	22,000	1,320
1998-12-11	140	140	130	130	69,000	1,300
1998-12-10	138	138	137	137	34,000	1,370
1998-12-09	138	139	138	138	68,000	1,380
1998-12-08	138	138	137	137	38,000	1,370
1998-12-07	139	139	137	137	12,000	1,370
1998-12-04	143	143	136	136	75,000	1,360
1998-12-03	141	141	135	135	21,000	1,350
1998-12-02	135	143	135	143	97,000	1,430
1998-12-01	134	137	133	137	32,000	1,370
1998-11-30	143	148	139	139	96,000	1,390
1998-11-27	135	143	135	143	151,000	1,430
1998-11-26	130	134	128	130	114,000	1,300
1998-11-25	128	129	125	125	48,000	1,250
1998-11-24	125	127	125	125	101,000	1,250
1998-11-20	130	130	120	125	173,000	1,250
1998-11-19	124	130	123	129	109,000	1,290
1998-11-18	120	123	119	123	32,000	1,230
1998-11-17	122	124	120	120	67,000	1,200
1998-11-16	123	123	121	122	84,000	1,220
1998-11-13	114	118	114	118	20,000	1,180
1998-11-12	110	115	110	113	20,000	1,130
1998-11-11	111	120	110	115	65,000	1,150
1998-11-10	115	115	111	112	10,000	1,120
1998-11-09	120	120	115	115	27,000	1,150
1998-11-06	119	119	116	116	36,000	1,160
1998-11-05	122	122	119	119	33,000	1,190
1998-11-04	117	124	117	119	39,000	1,190
1998-11-02	109	116	109	116	12,000	1,160
1998-10-30	114	114	107	108	96,000	1,080
1998-10-29	111	115	111	115	42,000	1,150
1998-10-28	114	115	114	115	43,000	1,150
1998-10-27	112	115	112	114	12,000	1,140
1998-10-26	110	113	110	112	65,000	1,120
1998-10-23	125	125	112	112	74,000	1,120
1998-10-22	125	130	115	116	127,000	1,160
1998-10-21	119	125	118	124	194,000	1,240
1998-10-20	107	113	107	113	107,000	1,130
1998-10-19	105	107	102	103	38,000	1,030
1998-10-16	107	110	104	105	77,000	1,050
1998-10-15	107	107	101	104	94,000	1,040
1998-10-14	95	102	95	95	214,000	950
1998-10-13	105	105	92	94	519,000	940
1998-10-12	105	110	100	103	583,000	1,030
1998-10-09	118	118	100	102	156,000	1,020
1998-10-08	123	125	115	119	241,000	1,190
1998-10-07	120	122	118	120	177,000	1,200
1998-10-06	120	121	118	118	157,000	1,180
1998-10-05	135	135	120	120	155,000	1,200
1998-10-02	126	126	120	120	146,000	1,200
1998-10-01	140	140	125	130	69,000	1,300
1998-09-30	147	150	140	140	54,000	1,400
1998-09-29	141	147	141	147	16,000	1,470
1998-09-28	141	155	140	155	41,000	1,550
1998-09-25	150	151	146	146	51,000	1,460
1998-09-24	153	163	150	158	51,000	1,580
1998-09-22	155	155	140	150	56,000	1,500
1998-09-21	137	141	137	140	90,000	1,400
1998-09-18	151	155	135	135	77,000	1,350
1998-09-17	165	165	151	155	14,000	1,550
1998-09-16	174	174	169	169	67,000	1,690
1998-09-14	155	167	155	162	18,000	1,620
1998-09-11	170	170	156	156	51,000	1,560
1998-09-10	150	175	150	160	116,000	1,600
1998-09-09	160	166	159	161	190,000	1,610
1998-09-08	164	165	162	164	76,000	1,640
1998-09-07	162	165	162	165	87,000	1,650
1998-09-04	172	172	160	165	121,000	1,650
1998-09-03	180	180	175	176	24,000	1,760
1998-09-02	169	175	169	174	108,000	1,740
1998-09-01	174	184	170	184	23,000	1,840
1998-08-31	176	178	165	176	55,000	1,760
1998-08-28	180	185	180	181	29,000	1,810
1998-08-27	188	188	180	181	125,000	1,810
1998-08-26	195	195	181	188	117,000	1,880
1998-08-25	199	199	195	195	47,000	1,950
1998-08-24	200	200	199	199	7,000	1,990
1998-08-21	203	203	199	200	77,000	2,000
1998-08-20	200	201	195	200	119,000	2,000
1998-08-19	200	205	195	195	432,000	1,950
1998-08-18	202	204	199	199	50,000	1,990
1998-08-17	220	220	199	200	84,000	2,000
1998-08-14	212	218	212	218	28,000	2,180
1998-08-13	216	216	211	214	60,000	2,140
1998-08-12	212	215	210	213	121,000	2,130
1998-08-11	213	213	210	212	62,000	2,120
1998-08-10	224	224	213	213	39,000	2,130
1998-08-07	224	225	224	225	106,000	2,250
1998-08-06	225	228	225	227	67,000	2,270
1998-08-05	230	232	222	225	56,000	2,250
1998-08-04	238	238	232	232	260,000	2,320
1998-08-03	240	242	236	239	219,000	2,390
1998-07-31	249	249	242	242	169,000	2,420
1998-07-30	217	250	217	250	318,000	2,500
1998-07-29	209	217	208	213	186,000	2,130
1998-07-28	210	215	209	209	93,000	2,090
1998-07-27	228	228	215	215	30,000	2,150
1998-07-24	230	230	228	230	25,000	2,300
1998-07-23	228	230	228	230	27,000	2,300
1998-07-22	230	231	228	230	121,000	2,300
1998-07-21	243	243	233	233	149,000	2,330
1998-07-17	250	250	247	247	73,000	2,470
1998-07-16	248	250	245	248	110,000	2,480
1998-07-15	255	255	245	250	148,000	2,500
1998-07-14	240	250	240	250	93,000	2,500
1998-07-13	230	255	225	248	162,000	2,480
1998-07-10	234	235	230	234	104,000	2,340
1998-07-09	235	237	230	235	92,000	2,350
1998-07-08	243	245	232	240	190,000	2,400
1998-07-07	231	243	230	243	279,000	2,430
1998-07-06	220	246	220	232	135,000	2,320
1998-07-03	232	232	223	228	98,000	2,280
1998-07-02	242	252	241	241	467,000	2,410
1998-07-01	238	244	234	242	291,000	2,420
1998-06-30	226	237	223	229	346,000	2,290
1998-06-29	215	224	215	224	224,000	2,240
1998-06-26	215	219	214	218	106,000	2,180
1998-06-25	221	221	211	215	168,000	2,150
1998-06-24	210	230	207	223	390,000	2,230
1998-06-23	210	210	205	205	65,000	2,050
1998-06-22	206	210	206	208	72,000	2,080
1998-06-19	205	208	205	206	38,000	2,060
1998-06-18	204	210	204	206	63,000	2,060
1998-06-17	204	205	201	203	64,000	2,030
1998-06-16	202	207	199	205	78,000	2,050
1998-06-15	210	210	201	205	145,000	2,050
1998-06-12	200	200	197	198	137,000	1,980
1998-06-11	195	198	195	197	92,000	1,970
1998-06-10	196	200	196	200	74,000	2,000
1998-06-09	192	197	192	196	22,000	1,960
1998-06-08	199	199	190	197	24,000	1,970
1998-06-05	191	200	191	200	3,000	2,000
1998-06-04	196	197	191	191	54,000	1,910
1998-06-03	201	201	193	196	18,000	1,960
1998-06-02	200	200	191	191	106,000	1,910
1998-06-01	210	210	201	201	29,000	2,010
1998-05-29	198	205	198	201	29,000	2,010
1998-05-28	204	205	202	205	15,000	2,050
1998-05-27	203	205	199	205	28,000	2,050
1998-05-26	201	208	201	203	19,000	2,030
1998-05-25	211	211	207	207	8,000	2,070
1998-05-22	216	216	208	211	131,000	2,110
1998-05-21	205	210	201	201	28,000	2,010
1998-05-20	200	205	197	200	94,000	2,000
1998-05-19	198	200	196	196	150,000	1,960
1998-05-18	196	201	195	197	34,000	1,970
1998-05-15	205	205	196	196	85,000	1,960
1998-05-14	199	199	199	199	26,000	1,990
1998-05-13	201	201	196	199	57,000	1,990
1998-05-12	202	205	202	205	43,000	2,050
1998-05-11	196	214	196	202	52,000	2,020
1998-05-08	195	200	194	196	108,000	1,960
1998-05-07	201	201	193	195	138,000	1,950
1998-05-06	211	215	205	205	107,000	2,050
1998-05-01	205	214	205	210	170,000	2,100
1998-04-30	224	225	205	211	268,000	2,110
1998-04-28	226	228	219	225	233,000	2,250
1998-04-27	231	239	228	230	216,000	2,300
1998-04-24	225	240	225	236	621,000	2,360
1998-04-23	210	229	210	225	524,000	2,250
1998-04-22	210	218	210	212	291,000	2,120
1998-04-21	201	211	200	208	117,000	2,080
1998-04-20	200	208	197	200	67,000	2,000
1998-04-17	205	205	203	205	40,000	2,050
1998-04-16	210	212	204	204	106,000	2,040
1998-04-15	211	212	208	209	125,000	2,090
1998-04-14	200	208	200	201	89,000	2,010
1998-04-13	206	206	200	205	58,000	2,050
1998-04-10	214	214	200	203	107,000	2,030
1998-04-09	215	215	213	215	157,000	2,150
1998-04-08	195	212	195	210	493,000	2,100
1998-04-07	198	198	185	190	421,000	1,900
1998-04-06	189	193	182	193	932,000	1,930
1998-04-03	189	190	179	179	269,000	1,790
1998-04-02	210	210	184	184	178,000	1,840
1998-04-01	206	215	205	205	187,000	2,050
1998-03-31	246	246	236	236	84,000	2,360
1998-03-30	249	254	245	246	58,000	2,460
1998-03-27	240	250	240	249	38,000	2,490
1998-03-26	240	247	240	240	54,000	2,400
1998-03-25	238	239	235	238	56,000	2,380
1998-03-24	239	240	237	237	62,000	2,370
1998-03-23	234	239	234	239	32,000	2,390
1998-03-20	243	243	237	239	42,000	2,390
1998-03-19	245	246	237	240	74,000	2,400
1998-03-18	250	250	245	246	23,000	2,460
1998-03-17	252	252	240	250	46,000	2,500
1998-03-16	256	256	242	247	124,000	2,470
1998-03-13	254	255	254	255	123,000	2,550
1998-03-12	251	254	249	250	66,000	2,500
1998-03-11	255	259	253	253	50,000	2,530
1998-03-10	258	260	252	253	77,000	2,530
1998-03-09	274	275	257	257	211,000	2,570
1998-03-06	245	269	240	269	258,000	2,690
1998-03-05	256	256	245	247	41,000	2,470
1998-03-04	260	265	260	260	18,000	2,600
1998-03-03	265	265	261	264	29,000	2,640
1998-03-02	265	268	260	260	28,000	2,600
1998-02-27	261	265	253	257	21,000	2,570
1998-02-26	246	260	246	260	15,000	2,600
1998-02-25	246	250	246	250	33,000	2,500
1998-02-24	260	260	255	255	40,000	2,550
1998-02-23	258	260	255	260	26,000	2,600
1998-02-20	255	255	248	255	28,000	2,550
1998-02-19	247	255	245	250	64,000	2,500
1998-02-18	258	258	248	248	40,000	2,480
1998-02-17	260	260	252	253	25,000	2,530
1998-02-16	275	275	260	265	47,000	2,650
1998-02-13	283	283	270	270	100,000	2,700
1998-02-12	270	285	270	283	490,000	2,830
1998-02-10	256	270	256	266	157,000	2,660
1998-02-09	259	259	253	255	51,000	2,550
1998-02-06	235	250	235	241	29,000	2,410
1998-02-05	223	231	223	231	13,000	2,310
1998-02-04	231	239	225	225	28,000	2,250
1998-02-03	230	230	230	230	12,000	2,300
1998-02-02	230	230	221	222	13,000	2,220
1998-01-30	249	249	225	230	35,000	2,300
1998-01-29	259	265	250	250	144,000	2,500
1998-01-28	251	260	243	260	156,000	2,600
1998-01-27	251	254	242	246	69,000	2,460
1998-01-26	240	259	239	251	188,000	2,510
1998-01-23	226	237	224	234	159,000	2,340
1998-01-22	225	228	218	218	266,000	2,180
1998-01-21	205	209	200	205	598,000	2,050
1998-01-20	209	209	202	205	24,000	2,050
1998-01-19	209	209	205	209	51,000	2,090
1998-01-16	209	210	204	210	64,000	2,100
1998-01-14	200	210	200	200	13,000	2,000
1998-01-13	188	195	188	195	3,000	1,950
1998-01-12	194	194	188	188	17,000	1,880
1998-01-09	197	197	190	195	23,000	1,950
1998-01-08	201	206	194	197	34,000	1,970
1998-01-07	198	209	198	209	22,000	2,090
1998-01-06	213	213	200	200	21,000	2,000
1998-01-05	200	208	200	208	3,000	2,080

分割・併合履歴： [2017-07-27]1株→0.1株 [1992-01-28]1株→1.05株 [1991-01-28]1株→1.05株 [1987-01-28]1株→1.1株 [1986-01-28]1株→1.1株

8013 (株)ナイガイ の時系列データ [1998年度]

8013 (株)ナイガイの時系列データ [1998年度]