5104 日東化工(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	93	95	93	95	6,000	950
1998-12-28	99	99	90	90	7,000	900
1998-12-25	100	100	88	88	22,000	880
1998-12-24	98	98	98	98	5,000	980
1998-12-22	100	100	98	99	6,000	990
1998-12-21	100	100	100	100	7,000	1,000
1998-12-18	101	101	100	100	10,000	1,000
1998-12-17	101	101	100	100	11,000	1,000
1998-12-16	101	102	101	102	2,000	1,020
1998-12-15	111	111	101	101	18,000	1,010
1998-12-14	104	104	101	101	5,000	1,010
1998-12-11	110	110	108	108	9,000	1,080
1998-12-10	110	115	110	115	16,000	1,150
1998-12-09	109	110	105	110	6,000	1,100
1998-12-08	104	104	104	104	6,000	1,040
1998-12-07	103	112	103	103	4,000	1,030
1998-12-04	105	105	102	102	11,000	1,020
1998-12-03	110	110	107	107	13,000	1,070
1998-12-02	107	117	107	110	21,000	1,100
1998-12-01	115	115	110	110	17,000	1,100
1998-11-30	115	120	115	117	15,000	1,170
1998-11-27	110	113	106	113	36,000	1,130
1998-11-26	110	110	110	110	1,000	1,100
1998-11-25	105	110	105	110	18,000	1,100
1998-11-24	105	105	105	105	12,000	1,050
1998-11-20	101	105	101	101	8,000	1,010
1998-11-19	105	105	100	100	19,000	1,000
1998-11-18	115	115	97	105	25,000	1,050
1998-11-17	97	98	95	95	5,000	950
1998-11-16	100	100	97	97	28,000	970
1998-11-13	92	92	92	92	1,000	920
1998-11-12	97	97	93	93	8,000	930
1998-11-11	92	92	92	92	5,000	920
1998-11-09	97	97	92	92	17,000	920
1998-11-06	97	97	97	97	1,000	970
1998-11-05	98	99	90	90	31,000	900
1998-11-04	94	99	94	99	30,000	990
1998-11-02	90	94	90	94	12,000	940
1998-10-30	90	90	90	90	8,000	900
1998-10-29	90	90	90	90	10,000	900
1998-10-28	91	91	90	90	5,000	900
1998-10-27	91	91	91	91	2,000	910
1998-10-23	90	95	90	95	13,000	950
1998-10-22	90	91	90	90	32,000	900
1998-10-21	86	95	86	90	6,000	900
1998-10-20	88	88	85	85	16,000	850
1998-10-19	86	86	86	86	6,000	860
1998-10-16	88	88	84	85	27,000	850
1998-10-15	94	94	88	88	38,000	880
1998-10-14	89	93	89	93	24,000	930
1998-10-13	90	95	88	88	76,000	880
1998-10-12	85	90	85	90	45,000	900
1998-10-09	85	87	85	87	44,000	870
1998-10-08	87	88	86	86	48,000	860
1998-10-07	85	87	85	85	104,000	850
1998-10-06	82	85	82	85	31,000	850
1998-10-05	87	87	83	85	21,000	850
1998-10-02	85	90	81	85	69,000	850
1998-10-01	89	89	80	85	70,000	850
1998-09-30	96	96	80	80	43,000	800
1998-09-29	105	105	96	96	63,000	960
1998-09-28	109	109	106	106	4,000	1,060
1998-09-25	111	112	100	100	40,000	1,000
1998-09-24	111	111	110	111	15,000	1,110
1998-09-22	110	110	110	110	15,000	1,100
1998-09-21	112	112	110	110	11,000	1,100
1998-09-18	112	112	112	112	2,000	1,120
1998-09-17	111	112	111	112	6,000	1,120
1998-09-16	115	115	111	111	22,000	1,110
1998-09-14	112	112	111	111	7,000	1,110
1998-09-11	115	115	111	111	16,000	1,110
1998-09-10	120	120	115	115	10,000	1,150
1998-09-09	120	120	115	115	77,000	1,150
1998-09-08	120	120	115	115	42,000	1,150
1998-09-07	120	120	115	115	29,000	1,150
1998-09-04	119	119	116	116	54,000	1,160
1998-09-03	120	121	116	120	16,000	1,200
1998-09-02	120	125	120	125	20,000	1,250
1998-09-01	120	120	118	120	15,000	1,200
1998-08-31	120	120	115	120	17,000	1,200
1998-08-28	120	120	115	120	23,000	1,200
1998-08-27	129	130	122	122	25,000	1,220
1998-08-26	139	140	139	139	21,000	1,390
1998-08-25	139	140	138	139	20,000	1,390
1998-08-24	138	140	138	139	22,000	1,390
1998-08-21	147	159	139	139	39,000	1,390
1998-08-20	142	152	142	152	4,000	1,520
1998-08-19	141	141	141	141	3,000	1,410
1998-08-18	141	141	141	141	3,000	1,410
1998-08-17	160	160	160	160	12,000	1,600
1998-08-14	141	141	141	141	13,000	1,410
1998-08-13	142	142	141	142	11,000	1,420
1998-08-12	144	144	141	141	15,000	1,410
1998-08-11	145	145	144	144	8,000	1,440
1998-08-10	146	146	146	146	4,000	1,460
1998-08-07	145	145	145	145	3,000	1,450
1998-08-06	150	150	150	150	17,000	1,500
1998-08-05	150	150	150	150	2,000	1,500
1998-08-04	155	155	155	155	1,000	1,550
1998-08-03	155	158	155	155	6,000	1,550
1998-07-31	155	158	155	158	2,000	1,580
1998-07-30	155	155	155	155	4,000	1,550
1998-07-27	155	155	155	155	3,000	1,550
1998-07-24	162	175	160	160	6,000	1,600
1998-07-22	157	157	157	157	1,000	1,570
1998-07-21	163	163	161	161	2,000	1,610
1998-07-17	165	165	165	165	3,000	1,650
1998-07-16	165	170	165	170	11,000	1,700
1998-07-15	180	180	179	180	17,000	1,800
1998-07-14	165	166	161	161	4,000	1,610
1998-07-13	165	165	165	165	5,000	1,650
1998-07-10	165	165	165	165	2,000	1,650
1998-07-09	160	160	160	160	3,000	1,600
1998-07-08	170	185	170	175	30,000	1,750
1998-07-07	162	170	158	170	34,000	1,700
1998-07-06	165	165	162	165	12,000	1,650
1998-07-03	160	160	158	158	2,000	1,580
1998-07-02	169	169	156	161	20,000	1,610
1998-07-01	159	165	155	165	24,000	1,650
1998-06-30	145	160	145	146	35,000	1,460
1998-06-29	145	145	145	145	8,000	1,450
1998-06-26	145	145	145	145	1,000	1,450
1998-06-25	145	155	145	145	10,000	1,450
1998-06-24	155	155	145	145	7,000	1,450
1998-06-23	146	146	146	146	1,000	1,460
1998-06-19	146	146	145	145	2,000	1,450
1998-06-16	145	145	145	145	3,000	1,450
1998-06-15	160	160	160	160	11,000	1,600
1998-06-12	141	141	141	141	1,000	1,410
1998-06-10	147	150	147	150	3,000	1,500
1998-06-08	150	150	150	150	1,000	1,500
1998-06-05	160	160	147	147	9,000	1,470
1998-06-04	150	150	150	150	5,000	1,500
1998-06-03	150	160	150	160	4,000	1,600
1998-06-02	150	150	150	150	7,000	1,500
1998-06-01	150	150	150	150	4,000	1,500
1998-05-28	150	164	150	150	26,000	1,500
1998-05-27	147	147	147	147	18,000	1,470
1998-05-26	165	165	165	165	1,000	1,650
1998-05-25	167	167	157	157	7,000	1,570
1998-05-22	147	147	147	147	2,000	1,470
1998-05-21	147	148	147	147	4,000	1,470
1998-05-20	146	146	146	146	2,000	1,460
1998-05-19	146	146	146	146	3,000	1,460
1998-05-18	146	146	146	146	2,000	1,460
1998-05-15	169	169	146	146	12,000	1,460
1998-05-11	144	146	144	145	3,000	1,450
1998-05-08	141	143	141	143	6,000	1,430
1998-05-07	145	145	141	141	9,000	1,410
1998-05-06	150	150	150	150	10,000	1,500
1998-05-01	152	152	151	151	12,000	1,510
1998-04-30	154	154	151	151	3,000	1,510
1998-04-24	160	180	160	169	11,000	1,690
1998-04-23	159	160	156	160	8,000	1,600
1998-04-22	160	160	160	160	2,000	1,600
1998-04-21	160	160	160	160	1,000	1,600
1998-04-20	161	170	161	165	4,000	1,650
1998-04-17	170	170	165	170	16,000	1,700
1998-04-16	187	187	170	170	3,000	1,700
1998-04-15	190	190	172	177	26,000	1,770
1998-04-14	170	200	170	200	115,000	2,000
1998-04-10	163	175	161	175	8,000	1,750
1998-04-09	159	160	159	160	7,000	1,600
1998-04-08	165	165	152	160	26,000	1,600
1998-04-06	164	165	159	165	5,000	1,650
1998-04-03	142	165	140	165	49,000	1,650
1998-04-02	149	150	141	150	53,000	1,500
1998-04-01	154	154	154	154	10,000	1,540
1998-03-31	165	165	160	160	5,000	1,600
1998-03-30	165	166	165	166	8,000	1,660
1998-03-27	170	170	170	170	2,000	1,700
1998-03-26	171	171	171	171	2,000	1,710
1998-03-25	180	180	172	172	8,000	1,720
1998-03-24	172	172	172	172	1,000	1,720
1998-03-23	175	178	171	171	4,000	1,710
1998-03-20	175	175	175	175	1,000	1,750
1998-03-18	173	180	172	180	5,000	1,800
1998-03-16	193	193	171	171	21,000	1,710
1998-03-13	176	178	176	178	10,000	1,780
1998-03-12	175	176	175	176	4,000	1,760
1998-03-11	180	181	176	176	4,000	1,760
1998-03-10	180	180	178	178	6,000	1,780
1998-03-09	186	187	180	180	9,000	1,800
1998-03-05	191	191	186	186	30,000	1,860
1998-03-04	195	195	190	190	9,000	1,900
1998-03-03	196	196	195	195	15,000	1,950
1998-03-02	192	194	190	194	35,000	1,940
1998-02-27	180	182	180	182	17,000	1,820
1998-02-26	176	180	176	179	9,000	1,790
1998-02-25	171	180	171	175	9,000	1,750
1998-02-24	171	171	171	171	2,000	1,710
1998-02-23	171	176	171	175	6,000	1,750
1998-02-20	179	179	176	176	3,000	1,760
1998-02-19	179	180	175	180	11,000	1,800
1998-02-18	180	180	180	180	4,000	1,800
1998-02-17	187	187	180	180	18,000	1,800
1998-02-16	190	190	185	185	18,000	1,850
1998-02-13	215	218	210	210	35,000	2,100
1998-02-12	193	209	193	209	44,000	2,090
1998-02-10	190	190	187	189	29,000	1,890
1998-02-09	171	180	171	171	20,000	1,710
1998-02-06	163	172	163	171	15,000	1,710
1998-02-05	156	172	156	161	9,000	1,610
1998-02-04	168	168	161	161	3,000	1,610
1998-02-03	169	172	169	169	7,000	1,690
1998-02-02	155	159	155	159	13,000	1,590
1998-01-30	167	167	154	154	30,000	1,540
1998-01-29	186	190	153	153	35,000	1,530
1998-01-28	193	193	186	186	23,000	1,860
1998-01-27	180	190	175	176	21,000	1,760
1998-01-26	177	177	170	177	29,000	1,770
1998-01-23	150	159	150	150	28,000	1,500
1998-01-22	164	164	151	151	38,000	1,510
1998-01-21	142	159	142	159	53,000	1,590
1998-01-20	133	139	133	139	6,000	1,390
1998-01-19	134	143	130	143	26,000	1,430
1998-01-16	102	120	102	120	42,000	1,200
1998-01-14	103	105	101	103	40,000	1,030
1998-01-13	104	105	102	105	15,000	1,050
1998-01-12	105	105	102	102	7,000	1,020
1998-01-09	102	105	102	105	5,000	1,050
1998-01-08	107	110	101	101	31,000	1,010
1998-01-07	110	114	110	110	11,000	1,100
1998-01-06	106	110	106	110	23,000	1,100
1998-01-05	106	106	105	105	6,000	1,050

分割・併合履歴： [2017-09-27]1株→0.1株