5444 大和工業(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	654	660	654	654	13,000	654
1998-12-29	660	665	660	664	39,000	664
1998-12-28	651	661	651	660	11,000	660
1998-12-25	640	651	640	650	15,000	650
1998-12-24	641	642	640	640	75,000	640
1998-12-22	634	669	627	651	81,000	651
1998-12-21	640	640	632	634	15,000	634
1998-12-18	638	648	628	641	83,000	641
1998-12-17	638	638	633	638	24,000	638
1998-12-16	642	648	640	648	64,000	648
1998-12-15	625	641	624	641	80,000	641
1998-12-14	628	630	623	625	102,000	625
1998-12-11	668	668	653	658	144,000	658
1998-12-10	657	659	657	658	101,000	658
1998-12-09	657	658	657	658	89,000	658
1998-12-08	657	673	657	673	51,000	673
1998-12-07	657	660	657	660	32,000	660
1998-12-04	658	658	651	655	51,000	655
1998-12-03	650	660	650	658	99,000	658
1998-12-02	670	670	650	650	28,000	650
1998-12-01	655	670	640	640	165,000	640
1998-11-30	700	702	686	695	288,000	695
1998-11-27	624	645	624	640	389,000	640
1998-11-26	601	613	600	612	529,000	612
1998-11-25	550	585	550	581	232,000	581
1998-11-24	560	560	550	550	119,000	550
1998-11-20	548	560	545	560	101,000	560
1998-11-19	544	547	544	546	48,000	546
1998-11-18	539	540	538	538	100,000	538
1998-11-17	556	556	545	545	142,000	545
1998-11-16	570	573	559	563	77,000	563
1998-11-13	585	585	560	575	42,000	575
1998-11-12	590	598	585	585	15,000	585
1998-11-11	590	591	580	591	27,000	591
1998-11-10	595	609	560	560	58,000	560
1998-11-09	603	609	595	595	80,000	595
1998-11-06	599	614	599	613	149,000	613
1998-11-05	585	600	585	599	78,000	599
1998-11-04	542	587	542	582	77,000	582
1998-11-02	531	540	531	540	23,000	540
1998-10-30	530	530	510	530	78,000	530
1998-10-29	529	529	500	510	16,000	510
1998-10-28	500	529	500	529	15,000	529
1998-10-27	512	515	470	481	42,000	481
1998-10-26	527	527	510	510	38,000	510
1998-10-23	545	555	525	525	40,000	525
1998-10-22	545	565	540	545	52,000	545
1998-10-21	565	565	540	545	47,000	545
1998-10-20	545	549	545	545	24,000	545
1998-10-19	547	550	545	547	90,000	547
1998-10-16	547	553	547	547	51,000	547
1998-10-15	575	575	557	557	180,000	557
1998-10-14	553	560	552	555	60,000	555
1998-10-13	588	588	551	551	23,000	551
1998-10-12	613	615	606	608	66,000	608
1998-10-09	620	630	620	621	15,000	621
1998-10-08	638	640	630	630	38,000	630
1998-10-07	620	640	620	638	101,000	638
1998-10-06	640	645	620	620	31,000	620
1998-10-05	684	684	668	670	38,000	670
1998-10-02	680	690	671	680	39,000	680
1998-10-01	724	725	690	690	12,000	690
1998-09-30	740	740	718	725	58,000	725
1998-09-29	680	700	680	700	11,000	700
1998-09-28	674	682	674	676	67,000	676
1998-09-25	698	699	675	675	37,000	675
1998-09-24	685	690	675	680	43,000	680
1998-09-22	693	699	670	680	45,000	680
1998-09-21	722	722	693	693	48,000	693
1998-09-18	704	724	704	724	14,000	724
1998-09-17	739	741	710	710	10,000	710
1998-09-16	750	750	748	749	15,000	749
1998-09-14	696	730	696	730	38,000	730
1998-09-11	693	719	690	706	89,000	706
1998-09-10	741	750	701	702	87,000	702
1998-09-09	805	815	761	761	45,000	761
1998-09-08	790	829	790	815	44,000	815
1998-09-07	720	780	710	780	96,000	780
1998-09-04	823	826	775	780	60,000	780
1998-09-03	851	859	851	853	14,000	853
1998-09-02	889	891	870	871	38,000	871
1998-09-01	850	910	850	890	35,000	890
1998-08-31	871	930	871	930	59,000	930
1998-08-28	840	880	840	871	29,000	871
1998-08-27	912	912	900	900	43,000	900
1998-08-26	910	915	906	912	24,000	912
1998-08-25	916	927	916	919	19,000	919
1998-08-24	915	922	915	916	13,000	916
1998-08-21	916	950	916	925	17,000	925
1998-08-20	955	956	921	926	60,000	926
1998-08-19	963	987	952	960	26,000	960
1998-08-18	969	970	952	952	41,000	952
1998-08-17	989	989	967	969	59,000	969
1998-08-14	1,000	1,000	996	998	26,000	998
1998-08-13	992	1,011	992	1,011	6,000	1,011
1998-08-12	991	995	991	991	9,000	991
1998-08-11	1,004	1,004	991	991	12,000	991
1998-08-10	1,039	1,039	1,008	1,012	28,000	1,012
1998-08-07	1,059	1,059	1,037	1,040	42,000	1,040
1998-08-06	1,045	1,055	1,045	1,055	54,000	1,055
1998-08-05	1,035	1,043	1,034	1,043	45,000	1,043
1998-08-04	1,025	1,033	1,022	1,022	50,000	1,022
1998-08-03	997	1,010	997	1,010	21,000	1,010
1998-07-31	995	1,010	995	997	60,000	997
1998-07-30	1,010	1,027	995	995	29,000	995
1998-07-29	981	995	981	995	21,000	995
1998-07-28	991	991	989	991	50,000	991
1998-07-27	1,000	1,000	994	995	21,000	995
1998-07-24	1,000	1,015	1,000	1,015	32,000	1,015
1998-07-23	1,000	1,005	976	1,005	77,000	1,005
1998-07-22	1,028	1,030	1,002	1,002	45,000	1,002
1998-07-21	1,048	1,050	1,048	1,048	32,000	1,048
1998-07-17	1,040	1,050	1,039	1,048	152,000	1,048
1998-07-16	1,040	1,041	1,038	1,039	76,000	1,039
1998-07-15	1,060	1,067	1,051	1,051	59,000	1,051
1998-07-14	1,061	1,072	1,061	1,067	129,000	1,067
1998-07-13	1,024	1,070	1,024	1,069	118,000	1,069
1998-07-10	1,099	1,099	1,069	1,069	33,000	1,069
1998-07-09	1,110	1,110	1,094	1,099	53,000	1,099
1998-07-08	1,090	1,110	1,078	1,100	233,000	1,100
1998-07-07	1,084	1,090	1,070	1,090	41,000	1,090
1998-07-06	1,059	1,090	1,059	1,090	39,000	1,090
1998-07-03	1,020	1,079	1,020	1,059	71,000	1,059
1998-07-02	1,040	1,045	1,022	1,026	161,000	1,026
1998-07-01	1,010	1,029	1,010	1,029	71,000	1,029
1998-06-30	997	1,020	986	1,020	69,000	1,020
1998-06-29	930	970	929	970	68,000	970
1998-06-26	914	914	902	911	81,000	911
1998-06-25	925	925	900	924	88,000	924
1998-06-24	920	929	920	920	121,000	920
1998-06-23	976	979	920	920	114,000	920
1998-06-22	1,000	1,020	976	976	49,000	976
1998-06-19	1,005	1,018	1,005	1,010	61,000	1,010
1998-06-18	1,041	1,045	1,015	1,017	122,000	1,017
1998-06-17	1,001	1,015	1,001	1,012	60,000	1,012
1998-06-16	1,030	1,030	1,000	1,000	151,000	1,000
1998-06-15	1,041	1,041	1,030	1,030	106,000	1,030
1998-06-12	1,045	1,045	1,038	1,040	203,000	1,040
1998-06-11	1,045	1,048	1,042	1,046	41,000	1,046
1998-06-10	1,050	1,055	1,048	1,050	28,000	1,050
1998-06-09	1,045	1,048	1,044	1,048	35,000	1,048
1998-06-08	1,046	1,046	1,040	1,045	25,000	1,045
1998-06-05	1,050	1,050	1,043	1,049	17,000	1,049
1998-06-04	1,043	1,050	1,041	1,050	27,000	1,050
1998-06-03	1,053	1,055	1,040	1,041	85,000	1,041
1998-06-02	1,068	1,069	1,067	1,068	70,000	1,068
1998-06-01	1,068	1,068	1,061	1,068	67,000	1,068
1998-05-29	1,052	1,080	1,051	1,075	611,000	1,075
1998-05-28	1,059	1,060	1,057	1,057	41,000	1,057
1998-05-27	1,070	1,070	1,058	1,060	17,000	1,060
1998-05-26	1,060	1,076	1,055	1,070	50,000	1,070
1998-05-25	1,053	1,059	1,053	1,053	36,000	1,053
1998-05-22	1,050	1,059	1,050	1,053	82,000	1,053
1998-05-21	1,037	1,060	1,037	1,041	56,000	1,041
1998-05-20	1,015	1,039	1,015	1,035	41,000	1,035
1998-05-19	1,020	1,030	1,015	1,030	88,000	1,030
1998-05-18	1,020	1,030	1,010	1,020	96,000	1,020
1998-05-15	1,029	1,030	1,020	1,021	31,000	1,021
1998-05-14	1,010	1,029	1,010	1,029	43,000	1,029
1998-05-13	1,030	1,040	1,028	1,030	176,000	1,030
1998-05-12	1,030	1,033	1,026	1,028	135,000	1,028
1998-05-11	1,029	1,031	1,028	1,031	20,000	1,031
1998-05-08	1,030	1,031	1,025	1,028	99,000	1,028
1998-05-07	1,020	1,020	1,013	1,020	85,000	1,020
1998-05-06	1,042	1,042	1,030	1,035	64,000	1,035
1998-05-01	980	1,039	980	1,025	120,000	1,025
1998-04-30	978	1,000	975	986	46,000	986
1998-04-28	980	980	975	978	28,000	978
1998-04-27	980	995	975	980	60,000	980
1998-04-24	985	992	980	985	105,000	985
1998-04-23	984	992	984	992	59,000	992
1998-04-22	983	983	975	983	77,000	983
1998-04-21	980	987	980	984	32,000	984
1998-04-20	981	985	980	981	24,000	981
1998-04-17	990	996	986	990	56,000	990
1998-04-16	1,000	1,000	985	985	66,000	985
1998-04-15	1,000	1,000	981	991	56,000	991
1998-04-14	1,021	1,021	1,010	1,010	24,000	1,010
1998-04-13	1,010	1,029	1,010	1,028	17,000	1,028
1998-04-10	1,000	1,020	1,000	1,020	12,000	1,020
1998-04-09	1,020	1,020	1,010	1,020	23,000	1,020
1998-04-08	995	1,030	995	1,010	25,000	1,010
1998-04-07	996	1,000	995	995	24,000	995
1998-04-06	994	1,000	992	996	134,000	996
1998-04-03	1,000	1,000	995	998	45,000	998
1998-04-02	1,000	1,010	1,000	1,000	78,000	1,000
1998-04-01	1,010	1,020	1,010	1,020	12,000	1,020
1998-03-31	1,000	1,030	1,000	1,030	173,000	1,030
1998-03-30	1,040	1,040	1,010	1,020	198,000	1,020
1998-03-27	1,020	1,040	1,020	1,040	81,000	1,040
1998-03-26	1,020	1,040	1,020	1,020	95,000	1,020
1998-03-25	1,040	1,040	1,020	1,030	55,000	1,030
1998-03-24	1,040	1,040	1,020	1,020	247,000	1,020
1998-03-23	1,030	1,040	1,020	1,020	181,000	1,020
1998-03-20	1,020	1,040	1,020	1,030	28,000	1,030
1998-03-19	1,050	1,050	1,030	1,030	121,000	1,030
1998-03-18	1,070	1,070	1,040	1,040	252,000	1,040
1998-03-17	1,080	1,090	1,070	1,080	291,000	1,080
1998-03-16	1,070	1,080	1,060	1,060	42,000	1,060
1998-03-13	1,040	1,070	1,040	1,060	82,000	1,060
1998-03-12	1,030	1,040	1,030	1,040	9,000	1,040
1998-03-11	1,040	1,050	1,030	1,050	121,000	1,050
1998-03-10	1,030	1,040	1,020	1,040	30,000	1,040
1998-03-09	1,040	1,040	1,030	1,030	71,000	1,030
1998-03-06	1,010	1,040	1,010	1,040	100,000	1,040
1998-03-05	1,020	1,040	1,010	1,010	83,000	1,010
1998-03-04	1,030	1,030	1,030	1,030	4,000	1,030
1998-03-03	1,020	1,050	1,020	1,050	19,000	1,050
1998-03-02	1,040	1,060	1,030	1,060	50,000	1,060
1998-02-27	990	1,020	990	1,020	574,000	1,020
1998-02-26	965	1,010	965	1,010	31,000	1,010
1998-02-25	975	982	955	970	112,000	970
1998-02-24	1,000	1,000	965	980	235,000	980
1998-02-23	1,000	1,000	1,000	1,000	10,000	1,000
1998-02-20	1,000	1,020	980	1,020	166,000	1,020
1998-02-19	1,020	1,020	999	1,010	405,000	1,010
1998-02-18	1,000	1,010	997	1,000	105,000	1,000
1998-02-17	1,000	1,010	1,000	1,010	116,000	1,010
1998-02-16	1,030	1,030	1,000	1,000	34,000	1,000
1998-02-13	1,040	1,040	988	1,010	45,000	1,010
1998-02-12	1,020	1,070	1,020	1,050	335,000	1,050
1998-02-10	985	1,010	985	1,010	653,000	1,010
1998-02-09	993	996	990	995	281,000	995
1998-02-06	991	1,000	982	983	635,000	983
1998-02-05	1,020	1,020	1,000	1,010	477,000	1,010
1998-02-04	1,040	1,070	1,010	1,020	270,000	1,020
1998-02-03	1,020	1,040	1,000	1,040	453,000	1,040
1998-02-02	1,070	1,080	1,070	1,080	63,000	1,080
1998-01-30	1,140	1,150	1,120	1,150	100,000	1,150
1998-01-29	1,130	1,150	1,120	1,140	108,000	1,140
1998-01-28	1,150	1,150	1,110	1,110	81,000	1,110
1998-01-27	1,180	1,180	1,140	1,170	122,000	1,170
1998-01-26	1,080	1,230	1,080	1,200	221,000	1,200
1998-01-23	1,040	1,050	1,030	1,050	35,000	1,050
1998-01-22	1,050	1,050	1,030	1,050	97,000	1,050
1998-01-21	1,060	1,070	1,050	1,050	151,000	1,050
1998-01-20	1,090	1,090	1,070	1,080	135,000	1,080
1998-01-19	1,070	1,070	1,060	1,070	181,000	1,070
1998-01-16	925	964	925	963	172,000	963
1998-01-14	910	939	910	925	208,000	925
1998-01-13	839	870	839	870	110,000	870
1998-01-12	830	850	830	836	49,000	836
1998-01-09	830	839	829	835	84,000	835
1998-01-08	811	869	811	830	245,000	830
1998-01-07	780	802	780	801	90,000	801
1998-01-06	785	788	780	788	61,000	788
1998-01-05	785	785	780	780	12,000	780

分割・併合履歴：なし