9699 ニシオホールディングス(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	761	765	761	765	1,100	637.50
1998-12-29	769	769	757	760	12,300	633.33
1998-12-28	776	780	770	770	11,100	641.67
1998-12-25	765	775	765	775	24,500	645.83
1998-12-24	755	760	755	759	3,100	632.50
1998-12-22	765	765	764	765	9,000	637.50
1998-12-21	764	764	763	764	17,000	636.67
1998-12-18	764	764	764	764	300	636.67
1998-12-17	770	770	770	770	300	641.67
1998-12-14	775	775	770	772	7,900	643.33
1998-12-10	790	790	775	789	9,100	657.50
1998-12-09	790	790	790	790	1,000	658.33
1998-12-08	790	790	780	790	7,100	658.33
1998-12-07	790	790	790	790	2,100	658.33
1998-12-03	800	800	800	800	3,200	666.67
1998-12-02	805	805	798	800	3,600	666.67
1998-12-01	800	805	791	805	3,500	670.83
1998-11-30	820	820	816	816	14,100	680
1998-11-27	800	810	800	800	19,500	666.67
1998-11-26	778	789	778	789	19,800	657.50
1998-11-25	770	780	770	780	27,000	650
1998-11-24	765	770	765	770	1,600	641.67
1998-11-20	775	775	765	765	4,600	637.50
1998-11-19	770	770	765	765	1,300	637.50
1998-11-18	770	770	770	770	2,000	641.67
1998-11-17	765	765	765	765	1,500	637.50
1998-11-16	770	770	765	765	3,500	637.50
1998-11-13	770	770	741	770	5,800	641.67
1998-11-12	765	770	760	770	7,500	641.67
1998-11-10	770	770	770	770	800	641.67
1998-11-09	780	780	770	770	2,700	641.67
1998-11-06	770	780	770	780	29,900	650
1998-11-05	760	765	760	765	1,200	637.50
1998-11-04	770	770	760	760	4,200	633.33
1998-11-02	760	760	760	760	2,200	633.33
1998-10-30	760	760	759	760	6,100	633.33
1998-10-29	760	760	760	760	1,000	633.33
1998-10-28	780	780	780	780	5,900	650
1998-10-23	780	780	780	780	1,300	650
1998-10-22	800	800	760	760	1,300	633.33
1998-10-20	829	829	770	800	20,900	666.67
1998-10-19	821	821	821	821	300	684.17
1998-10-16	830	830	820	830	23,100	691.67
1998-10-15	830	830	830	830	300	691.67
1998-10-14	830	830	830	830	500	691.67
1998-10-13	840	840	830	840	4,100	700
1998-10-12	830	840	830	840	7,300	700
1998-10-09	830	830	830	830	10,400	691.67
1998-10-08	830	830	830	830	1,000	691.67
1998-10-07	830	830	830	830	100	691.67
1998-10-06	830	830	830	830	2,000	691.67
1998-10-05	831	831	830	830	11,600	691.67
1998-10-02	831	831	831	831	200	692.50
1998-10-01	830	830	830	830	18,100	691.67
1998-09-30	830	830	830	830	10,600	691.67
1998-09-28	830	830	830	830	9,000	691.67
1998-09-25	830	830	830	830	14,900	691.67
1998-09-24	850	850	850	850	6,900	708.33
1998-09-22	900	901	900	900	11,100	750
1998-09-21	880	890	880	880	400	733.33
1998-09-18	859	860	840	840	1,300	700
1998-09-17	860	860	859	859	3,000	715.83
1998-09-16	859	860	859	860	4,200	716.67
1998-09-14	832	832	832	832	3,100	693.33
1998-09-11	830	831	830	830	17,500	691.67
1998-09-10	840	840	830	831	10,400	692.50
1998-09-09	840	850	840	840	500	700
1998-09-08	840	840	840	840	2,800	700
1998-09-07	830	840	830	840	1,600	700
1998-09-04	835	835	830	830	2,800	691.67
1998-09-03	870	870	850	850	4,800	708.33
1998-09-02	870	870	870	870	1,200	725
1998-09-01	870	870	870	870	100	725
1998-08-31	850	850	850	850	1,100	708.33
1998-08-28	835	835	835	835	500	695.83
1998-08-27	835	850	830	835	19,700	695.83
1998-08-26	831	832	830	830	7,000	691.67
1998-08-25	848	850	828	830	15,200	691.67
1998-08-24	880	880	868	868	3,500	723.33
1998-08-21	900	904	885	885	9,600	737.50
1998-08-20	931	931	899	904	18,500	753.33
1998-08-19	970	970	970	970	2,200	808.33
1998-08-18	974	975	970	970	6,500	808.33
1998-08-17	1,010	1,010	960	974	30,500	811.67
1998-08-14	1,030	1,030	1,020	1,020	5,800	850
1998-08-13	1,110	1,110	1,010	1,030	5,100	858.33
1998-08-12	1,138	1,138	1,110	1,110	6,600	925
1998-08-11	1,170	1,171	1,150	1,150	11,400	958.33
1998-08-10	1,171	1,171	1,171	1,171	2,200	975.83
1998-08-07	1,170	1,171	1,170	1,171	13,200	975.83
1998-08-06	1,166	1,166	1,161	1,161	3,600	967.50
1998-08-05	1,166	1,166	1,166	1,166	300	971.67
1998-08-04	1,170	1,170	1,161	1,161	3,300	967.50
1998-08-03	1,161	1,162	1,161	1,161	5,800	967.50
1998-07-31	1,170	1,175	1,161	1,170	4,300	975
1998-07-30	1,171	1,171	1,170	1,170	3,000	975
1998-07-29	1,170	1,171	1,170	1,171	800	975.83
1998-07-28	1,170	1,170	1,170	1,170	3,800	975
1998-07-27	1,161	1,170	1,161	1,170	8,100	975
1998-07-24	1,161	1,161	1,161	1,161	800	967.50
1998-07-23	1,161	1,161	1,161	1,161	2,300	967.50
1998-07-22	1,185	1,185	1,150	1,150	29,700	958.33
1998-07-21	1,180	1,180	1,180	1,180	2,900	983.33
1998-07-17	1,180	1,180	1,180	1,180	500	983.33
1998-07-16	1,180	1,180	1,180	1,180	7,200	983.33
1998-07-15	1,170	1,180	1,170	1,180	4,600	983.33
1998-07-14	1,170	1,170	1,170	1,170	2,400	975
1998-07-13	1,165	1,165	1,165	1,165	2,300	970.83
1998-07-10	1,170	1,171	1,170	1,170	5,200	975
1998-07-09	1,160	1,165	1,160	1,165	7,100	970.83
1998-07-08	1,162	1,162	1,160	1,160	17,000	966.67
1998-07-07	1,160	1,170	1,160	1,170	12,100	975
1998-07-06	1,160	1,164	1,160	1,160	27,100	966.67
1998-07-03	1,150	1,150	1,150	1,150	2,300	958.33
1998-07-02	1,180	1,180	1,150	1,150	3,300	958.33
1998-07-01	1,120	1,121	1,120	1,120	7,800	933.33
1998-06-30	1,130	1,130	1,120	1,120	11,500	933.33
1998-06-26	1,121	1,121	1,121	1,121	3,600	934.17
1998-06-25	1,175	1,175	1,175	1,175	100	979.17
1998-06-24	1,120	1,180	1,120	1,180	18,000	983.33
1998-06-23	1,140	1,150	1,120	1,120	11,300	933.33
1998-06-22	1,130	1,140	1,130	1,140	3,800	950
1998-06-19	1,120	1,120	1,120	1,120	1,000	933.33
1998-06-18	1,120	1,125	1,120	1,120	38,700	933.33
1998-06-17	1,130	1,130	1,120	1,120	14,700	933.33
1998-06-16	1,150	1,150	1,150	1,150	3,000	958.33
1998-06-15	1,150	1,150	1,150	1,150	7,200	958.33
1998-06-12	1,180	1,180	1,150	1,150	5,600	958.33
1998-06-10	1,170	1,170	1,170	1,170	200	975
1998-06-08	1,150	1,150	1,150	1,150	1,300	958.33
1998-06-05	1,150	1,150	1,150	1,150	100	958.33
1998-06-04	1,150	1,150	1,150	1,150	1,100	958.33
1998-06-03	1,150	1,150	1,150	1,150	900	958.33
1998-06-02	1,171	1,171	1,150	1,150	4,000	958.33
1998-06-01	1,170	1,170	1,170	1,170	600	975
1998-05-29	1,200	1,200	1,170	1,170	3,000	975
1998-05-28	1,200	1,200	1,190	1,200	1,000	1,000
1998-05-26	1,190	1,190	1,190	1,190	200	991.67
1998-05-25	1,150	1,170	1,150	1,170	4,700	975
1998-05-22	1,190	1,190	1,190	1,190	2,100	991.67
1998-05-21	1,150	1,150	1,150	1,150	2,300	958.33
1998-05-20	1,150	1,150	1,150	1,150	12,500	958.33
1998-05-19	1,130	1,150	1,130	1,150	5,000	958.33
1998-05-18	1,150	1,150	1,120	1,120	4,200	933.33
1998-05-15	1,150	1,150	1,150	1,150	1,100	958.33
1998-05-14	1,120	1,120	1,120	1,120	3,000	933.33
1998-05-13	1,120	1,120	1,120	1,120	41,900	933.33
1998-05-12	1,120	1,120	1,120	1,120	500	933.33
1998-05-11	1,120	1,120	1,120	1,120	800	933.33
1998-05-08	1,150	1,150	1,150	1,150	700	958.33
1998-05-07	1,120	1,150	1,120	1,150	5,000	958.33
1998-05-06	1,120	1,125	1,120	1,120	2,400	933.33
1998-04-30	1,120	1,120	1,120	1,120	2,100	933.33
1998-04-28	1,100	1,120	1,100	1,116	19,400	930
1998-04-27	1,110	1,110	1,110	1,110	1,100	925
1998-04-24	1,101	1,110	1,101	1,110	400	925
1998-04-23	1,100	1,110	1,100	1,100	10,400	916.67
1998-04-22	1,100	1,100	1,100	1,100	1,000	916.67
1998-04-21	1,050	1,100	1,050	1,100	1,600	916.67
1998-04-20	1,170	1,170	1,169	1,169	10,200	974.17
1998-04-17	1,171	1,171	1,170	1,170	1,100	975
1998-04-16	1,171	1,190	1,171	1,190	1,100	991.67
1998-04-15	1,190	1,190	1,190	1,190	200	991.67
1998-04-14	1,170	1,189	1,170	1,189	2,300	990.83
1998-04-13	1,150	1,199	1,150	1,199	2,200	999.17
1998-04-10	1,170	1,170	1,170	1,170	200	975
1998-04-09	1,170	1,190	1,170	1,190	9,200	991.67
1998-04-08	1,190	1,190	1,190	1,190	13,000	991.67
1998-04-07	1,170	1,190	1,170	1,190	4,200	991.67
1998-04-06	1,190	1,190	1,190	1,190	700	991.67
1998-04-03	1,180	1,190	1,170	1,190	9,000	991.67
1998-04-02	1,180	1,190	1,150	1,190	5,200	991.67
1998-04-01	1,170	1,170	1,170	1,170	100	975
1998-03-31	1,190	1,190	1,130	1,190	18,500	991.67
1998-03-30	1,200	1,200	1,190	1,190	10,600	991.67
1998-03-27	1,200	1,200	1,200	1,200	25,300	1,000
1998-03-26	1,200	1,200	1,190	1,200	11,000	1,000
1998-03-25	1,200	1,220	1,200	1,200	18,500	1,000
1998-03-24	1,220	1,220	1,200	1,200	15,700	1,000
1998-03-23	1,200	1,220	1,200	1,200	14,600	1,000
1998-03-20	1,250	1,280	1,200	1,200	28,000	1,000
1998-03-19	1,190	1,200	1,190	1,200	6,900	1,000
1998-03-18	1,200	1,200	1,190	1,190	13,100	991.67
1998-03-17	1,210	1,210	1,210	1,210	7,000	1,008.33
1998-03-16	1,200	1,210	1,200	1,210	1,200	1,008.33
1998-03-13	1,260	1,260	1,250	1,250	23,200	1,041.67
1998-03-12	1,260	1,260	1,260	1,260	2,400	1,050
1998-03-11	1,260	1,260	1,250	1,250	21,000	1,041.67
1998-03-10	1,250	1,260	1,250	1,260	25,100	1,050
1998-03-09	1,250	1,250	1,250	1,250	3,700	1,041.67
1998-03-06	1,220	1,250	1,210	1,250	19,900	1,041.67
1998-03-05	1,210	1,210	1,210	1,210	2,100	1,008.33
1998-03-04	1,210	1,230	1,200	1,200	52,800	1,000
1998-03-03	1,230	1,230	1,230	1,230	1,600	1,025
1998-03-02	1,230	1,240	1,220	1,230	19,400	1,025
1998-02-27	1,190	1,230	1,190	1,230	13,700	1,025
1998-02-25	1,250	1,250	1,190	1,190	6,100	991.67
1998-02-24	1,320	1,320	1,270	1,270	13,700	1,058.33
1998-02-23	1,310	1,310	1,310	1,310	800	1,091.67
1998-02-20	1,330	1,330	1,310	1,310	4,800	1,091.67
1998-02-19	1,300	1,310	1,300	1,310	6,800	1,091.67
1998-02-18	1,320	1,320	1,300	1,300	2,000	1,083.33
1998-02-16	1,320	1,330	1,300	1,330	21,500	1,108.33
1998-02-13	1,320	1,320	1,320	1,320	10,400	1,100
1998-02-12	1,320	1,320	1,290	1,320	12,900	1,100
1998-02-10	1,300	1,310	1,300	1,300	6,200	1,083.33
1998-02-09	1,270	1,330	1,270	1,300	12,800	1,083.33
1998-02-06	1,160	1,220	1,160	1,220	4,300	1,016.67
1998-02-05	1,190	1,190	1,150	1,150	39,700	958.33
1998-02-04	1,220	1,220	1,180	1,190	63,900	991.67
1998-02-03	1,280	1,280	1,200	1,220	12,000	1,016.67
1998-02-02	1,300	1,340	1,260	1,260	5,500	1,050
1998-01-30	1,310	1,320	1,300	1,320	25,000	1,100
1998-01-29	1,300	1,300	1,300	1,300	19,000	1,083.33
1998-01-28	1,160	1,180	1,160	1,180	26,000	983.33
1998-01-27	1,160	1,170	1,150	1,150	56,000	958.33
1998-01-26	1,170	1,170	1,160	1,160	103,000	966.67
1998-01-23	1,130	1,150	1,120	1,150	37,000	958.33
1998-01-22	1,130	1,130	1,120	1,120	66,000	933.33
1998-01-21	1,090	1,120	1,090	1,120	23,000	933.33
1998-01-20	1,100	1,100	1,090	1,090	39,000	908.33
1998-01-19	1,090	1,090	1,090	1,090	3,000	908.33
1998-01-16	1,050	1,050	1,050	1,050	4,000	875
1998-01-14	1,120	1,120	1,120	1,120	1,000	933.33
1998-01-13	1,140	1,140	1,140	1,140	20,000	950
1998-01-12	1,140	1,140	1,140	1,140	20,000	950
1998-01-09	1,140	1,140	1,140	1,140	21,000	950
1998-01-08	1,140	1,150	1,140	1,140	101,000	950
1998-01-07	1,140	1,140	1,140	1,140	60,000	950
1998-01-06	1,140	1,140	1,100	1,120	16,000	933.33
1998-01-05	1,120	1,140	1,120	1,140	8,000	950

分割・併合履歴： [2005-04-25]1株→1.2株 [1996-09-25]1株→1.1株 [1993-09-27]1株→1.1株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30