5957 日東精工(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	205	207	205	206	8,000	206
1998-12-29	206	207	205	205	26,000	205
1998-12-28	219	219	209	210	11,000	210
1998-12-25	210	210	206	206	16,000	206
1998-12-24	218	218	206	206	19,000	206
1998-12-22	225	226	217	217	20,000	217
1998-12-21	225	225	225	225	24,000	225
1998-12-18	215	222	215	221	23,000	221
1998-12-17	222	222	212	222	18,000	222
1998-12-16	220	220	220	220	5,000	220
1998-12-15	220	220	216	216	16,000	216
1998-12-14	230	230	218	218	15,000	218
1998-12-11	234	238	229	229	44,000	229
1998-12-10	231	234	231	234	4,000	234
1998-12-09	225	225	222	224	11,000	224
1998-12-08	224	228	224	226	4,000	226
1998-12-07	223	225	223	224	11,000	224
1998-12-04	230	230	225	225	9,000	225
1998-12-03	235	235	230	231	7,000	231
1998-12-02	230	238	230	238	6,000	238
1998-12-01	240	240	221	221	10,000	221
1998-11-30	245	245	245	245	8,000	245
1998-11-27	254	255	245	255	21,000	255
1998-11-26	255	257	245	255	20,000	255
1998-11-25	230	257	230	257	30,000	257
1998-11-24	236	250	236	250	36,000	250
1998-11-20	227	237	227	236	36,000	236
1998-11-19	213	215	213	215	2,000	215
1998-11-18	212	212	212	212	1,000	212
1998-11-17	215	220	211	211	6,000	211
1998-11-16	206	215	206	215	10,000	215
1998-11-13	208	208	203	203	8,000	203
1998-11-12	208	208	208	208	3,000	208
1998-11-11	203	214	203	214	3,000	214
1998-11-10	215	215	201	201	5,000	201
1998-11-09	209	210	209	210	5,000	210
1998-11-06	210	210	205	208	29,000	208
1998-11-05	213	213	210	210	8,000	210
1998-11-04	205	206	205	206	10,000	206
1998-11-02	211	211	206	206	16,000	206
1998-10-30	210	210	207	207	11,000	207
1998-10-28	211	211	211	211	4,000	211
1998-10-27	220	224	220	223	10,000	223
1998-10-26	216	218	216	218	8,000	218
1998-10-23	205	215	205	205	14,000	205
1998-10-22	213	217	213	214	16,000	214
1998-10-21	220	227	211	211	9,000	211
1998-10-20	226	226	205	206	29,000	206
1998-10-19	210	216	200	216	25,000	216
1998-10-16	210	210	210	210	1,000	210
1998-10-15	215	215	205	205	16,000	205
1998-10-13	222	224	220	220	4,000	220
1998-10-12	220	221	220	221	18,000	221
1998-10-09	205	224	201	220	15,000	220
1998-10-08	210	210	210	210	17,000	210
1998-10-07	210	228	201	201	21,000	201
1998-10-06	206	210	200	200	7,000	200
1998-10-05	207	207	207	207	4,000	207
1998-10-02	200	200	198	200	35,000	200
1998-10-01	210	215	200	200	64,000	200
1998-09-30	210	220	210	215	12,000	215
1998-09-28	219	219	211	215	10,000	215
1998-09-25	216	216	210	210	19,000	210
1998-09-24	215	229	215	217	33,000	217
1998-09-22	229	229	213	213	24,000	213
1998-09-21	234	234	220	220	29,000	220
1998-09-18	219	229	214	229	13,000	229
1998-09-17	213	214	212	214	5,000	214
1998-09-16	210	215	210	210	14,000	210
1998-09-14	210	215	209	210	32,000	210
1998-09-11	230	230	210	211	48,000	211
1998-09-10	230	230	225	225	24,000	225
1998-09-09	230	234	230	233	25,000	233
1998-09-08	229	240	220	236	33,000	236
1998-09-07	220	225	220	224	12,000	224
1998-09-04	230	230	220	225	20,000	225
1998-09-03	247	247	230	230	18,000	230
1998-09-02	244	249	244	245	20,000	245
1998-09-01	225	244	215	244	49,000	244
1998-08-31	220	230	215	230	44,000	230
1998-08-28	222	235	210	230	34,000	230
1998-08-27	260	260	251	251	37,000	251
1998-08-26	276	279	261	261	23,000	261
1998-08-25	261	270	261	270	5,000	270
1998-08-24	260	270	260	260	22,000	260
1998-08-21	270	275	270	270	9,000	270
1998-08-20	290	290	268	270	22,000	270
1998-08-19	270	270	262	265	13,000	265
1998-08-18	261	262	261	262	2,000	262
1998-08-17	275	275	260	260	24,000	260
1998-08-14	277	277	270	271	15,000	271
1998-08-13	278	278	278	278	1,000	278
1998-08-12	271	271	260	264	22,000	264
1998-08-11	277	278	270	271	12,000	271
1998-08-10	295	295	270	276	35,000	276
1998-08-07	287	287	285	285	3,000	285
1998-08-06	290	291	287	287	17,000	287
1998-08-05	285	288	285	287	6,000	287
1998-08-04	298	304	290	290	10,000	290
1998-08-03	309	310	296	296	27,000	296
1998-07-31	280	320	280	319	96,000	319
1998-07-29	280	281	280	281	16,000	281
1998-07-28	285	286	285	285	13,000	285
1998-07-27	290	299	290	297	12,000	297
1998-07-24	285	285	285	285	5,000	285
1998-07-23	292	294	292	293	6,000	293
1998-07-22	287	300	287	300	9,000	300
1998-07-21	302	302	302	302	24,000	302
1998-07-17	296	296	291	292	7,000	292
1998-07-16	296	296	291	291	2,000	291
1998-07-15	300	309	296	296	18,000	296
1998-07-14	300	301	300	300	20,000	300
1998-07-13	290	300	290	300	9,000	300
1998-07-10	321	321	310	310	33,000	310
1998-07-09	316	316	310	311	12,000	311
1998-07-08	321	326	311	320	17,000	320
1998-07-07	320	322	310	320	32,000	320
1998-07-06	323	324	313	324	19,000	324
1998-07-03	327	330	320	330	69,000	330
1998-07-02	320	328	311	327	104,000	327
1998-07-01	309	315	305	305	45,000	305
1998-06-30	300	310	300	310	34,000	310
1998-06-29	281	310	280	300	33,000	300
1998-06-26	292	292	280	281	56,000	281
1998-06-25	292	297	289	291	13,000	291
1998-06-24	299	299	289	289	25,000	289
1998-06-23	301	301	300	300	12,000	300
1998-06-22	305	307	292	292	31,000	292
1998-06-19	304	304	297	300	30,000	300
1998-06-18	295	310	295	300	106,000	300
1998-06-17	284	296	281	290	12,000	290
1998-06-16	296	296	285	285	8,000	285
1998-06-15	290	305	290	303	18,000	303
1998-06-12	294	294	290	294	27,000	294
1998-06-11	292	295	285	285	10,000	285
1998-06-10	291	296	290	291	16,000	291
1998-06-09	295	296	291	291	10,000	291
1998-06-08	305	305	295	295	5,000	295
1998-06-05	311	311	303	303	9,000	303
1998-06-04	317	318	300	310	54,000	310
1998-06-03	304	319	290	319	113,000	319
1998-06-02	305	307	305	306	22,000	306
1998-06-01	325	325	315	320	54,000	320
1998-05-29	292	335	292	326	193,000	326
1998-05-28	271	292	271	290	44,000	290
1998-05-27	275	275	271	271	9,000	271
1998-05-26	290	290	280	280	16,000	280
1998-05-25	280	280	280	280	5,000	280
1998-05-22	270	270	265	266	3,000	266
1998-05-21	280	285	280	280	4,000	280
1998-05-20	280	280	261	270	28,000	270
1998-05-19	260	260	260	260	1,000	260
1998-05-18	260	260	260	260	4,000	260
1998-05-15	272	272	256	256	3,000	256
1998-05-14	255	256	255	256	2,000	256
1998-05-13	260	260	256	260	7,000	260
1998-05-12	263	265	263	265	3,000	265
1998-05-08	260	260	260	260	3,000	260
1998-05-07	261	261	260	260	8,000	260
1998-05-06	279	279	279	279	1,000	279
1998-05-01	280	280	260	260	5,000	260
1998-04-30	261	261	260	260	8,000	260
1998-04-28	261	262	261	261	12,000	261
1998-04-27	275	275	261	261	10,000	261
1998-04-22	291	291	280	280	18,000	280
1998-04-21	293	293	279	279	2,000	279
1998-04-20	298	298	278	278	40,000	278
1998-04-17	271	280	271	280	22,000	280
1998-04-16	291	291	281	281	38,000	281
1998-04-15	299	299	279	286	18,000	286
1998-04-14	288	300	280	300	7,000	300
1998-04-13	288	288	288	288	2,000	288
1998-04-10	300	310	300	300	10,000	300
1998-04-09	300	300	286	300	20,000	300
1998-04-08	300	300	281	298	24,000	298
1998-04-07	268	282	268	282	13,000	282
1998-04-06	260	266	260	266	12,000	266
1998-04-03	251	262	250	260	21,000	260
1998-04-02	249	263	245	250	43,000	250
1998-04-01	295	295	264	264	25,000	264
1998-03-31	293	296	293	295	20,000	295
1998-03-30	320	320	315	320	12,000	320
1998-03-27	320	320	320	320	12,000	320
1998-03-26	320	320	315	320	13,000	320
1998-03-25	314	324	314	320	16,000	320
1998-03-24	340	340	319	319	31,000	319
1998-03-23	350	350	340	340	27,000	340
1998-03-20	330	340	330	330	32,000	330
1998-03-19	330	331	330	330	14,000	330
1998-03-18	335	343	335	340	36,000	340
1998-03-17	335	340	328	340	53,000	340
1998-03-16	345	348	340	340	49,000	340
1998-03-13	345	364	345	360	43,000	360
1998-03-12	350	370	350	365	75,000	365
1998-03-11	348	370	339	370	118,000	370
1998-03-10	368	380	348	358	188,000	358
1998-03-09	353	380	352	364	382,000	364
1998-03-06	311	349	311	348	153,000	348
1998-03-05	338	338	300	316	63,000	316
1998-03-04	300	340	290	340	87,000	340
1998-03-03	302	302	290	300	22,000	300
1998-03-02	287	300	285	295	24,000	295
1998-02-27	286	288	285	287	8,000	287
1998-02-26	278	282	278	282	3,000	282
1998-02-25	270	278	270	278	10,000	278
1998-02-24	280	281	280	280	19,000	280
1998-02-23	290	290	280	280	11,000	280
1998-02-20	295	295	276	276	22,000	276
1998-02-19	270	280	270	280	16,000	280
1998-02-18	271	271	271	271	1,000	271
1998-02-17	275	285	275	285	5,000	285
1998-02-16	279	279	271	271	4,000	271
1998-02-13	295	295	279	279	8,000	279
1998-02-12	300	309	300	304	32,000	304
1998-02-10	290	293	287	293	47,000	293
1998-02-09	276	280	270	275	38,000	275
1998-02-06	270	270	270	270	1,000	270
1998-02-05	263	270	260	270	6,000	270
1998-02-04	277	277	260	263	14,000	263
1998-02-03	270	270	265	270	15,000	270
1998-02-02	270	270	260	260	19,000	260
1998-01-30	290	290	275	275	7,000	275
1998-01-29	300	310	278	290	21,000	290
1998-01-28	289	300	289	298	51,000	298
1998-01-27	292	292	285	290	22,000	290
1998-01-26	275	295	270	290	39,000	290
1998-01-23	252	270	250	265	44,000	265
1998-01-22	259	259	250	252	46,000	252
1998-01-21	240	250	240	249	30,000	249
1998-01-20	235	240	235	240	39,000	240
1998-01-19	215	220	215	220	10,000	220
1998-01-16	199	215	199	215	5,000	215
1998-01-14	205	205	198	199	14,000	199
1998-01-13	200	200	200	200	1,000	200
1998-01-12	190	190	190	190	12,000	190
1998-01-09	190	190	190	190	2,000	190
1998-01-08	195	200	195	198	28,000	198
1998-01-07	200	200	200	200	7,000	200
1998-01-06	200	210	190	210	5,000	210
1998-01-05	191	191	190	190	13,000	190

分割・併合履歴： [1986-06-26]1株→1.08株 [1985-06-26]1株→1.1株