6151 日東工器(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	930	930	930	930	6,700	930
1998-12-29	1,005	1,005	1,000	1,000	18,600	1,000
1998-12-28	1,029	1,029	1,000	1,010	6,600	1,010
1998-12-25	1,001	1,010	999	1,000	4,800	1,000
1998-12-24	1,070	1,070	1,000	1,000	3,500	1,000
1998-12-22	1,100	1,100	1,050	1,050	7,700	1,050
1998-12-21	1,120	1,120	1,070	1,070	7,200	1,070
1998-12-18	1,100	1,120	1,080	1,080	9,900	1,080
1998-12-17	1,050	1,080	1,050	1,080	4,400	1,080
1998-12-16	1,125	1,145	1,070	1,070	7,400	1,070
1998-12-15	1,125	1,125	1,120	1,120	11,600	1,120
1998-12-14	1,150	1,150	1,120	1,130	6,200	1,130
1998-12-11	1,150	1,160	1,121	1,121	12,200	1,121
1998-12-10	1,170	1,170	1,149	1,149	5,100	1,149
1998-12-09	1,151	1,200	1,130	1,130	13,400	1,130
1998-12-08	1,092	1,151	1,090	1,151	9,300	1,151
1998-12-07	1,070	1,100	1,070	1,092	3,700	1,092
1998-12-04	1,070	1,090	1,070	1,070	3,900	1,070
1998-12-03	1,070	1,085	1,070	1,085	4,400	1,085
1998-12-02	1,101	1,101	1,050	1,050	4,800	1,050
1998-12-01	1,130	1,130	1,110	1,120	10,500	1,120
1998-11-30	1,080	1,130	1,080	1,130	17,800	1,130
1998-11-27	1,010	1,070	1,010	1,060	15,800	1,060
1998-11-26	1,020	1,020	998	1,000	22,100	1,000
1998-11-25	931	950	930	950	21,400	950
1998-11-24	910	930	909	930	25,400	930
1998-11-20	890	905	890	900	41,700	900
1998-11-19	890	900	885	885	6,400	885
1998-11-18	910	910	899	900	3,300	900
1998-11-17	890	890	890	890	2,400	890
1998-11-16	900	900	890	900	8,500	900
1998-11-13	900	900	890	890	7,500	890
1998-11-12	885	900	875	900	5,500	900
1998-11-11	885	887	885	885	1,100	885
1998-11-10	880	890	875	880	2,100	880
1998-11-09	874	875	874	875	900	875
1998-11-06	865	875	865	875	2,300	875
1998-11-05	865	865	855	860	17,600	860
1998-11-04	860	860	860	860	8,800	860
1998-11-02	860	860	815	855	14,300	855
1998-10-30	859	860	850	858	5,300	858
1998-10-29	895	895	858	858	6,400	858
1998-10-28	900	900	890	895	9,200	895
1998-10-27	900	920	880	900	7,400	900
1998-10-26	960	980	940	941	14,600	941
1998-10-23	875	890	875	890	16,100	890
1998-10-22	870	880	850	861	8,000	861
1998-10-21	810	833	808	820	23,900	820
1998-10-20	810	810	808	808	12,200	808
1998-10-19	810	810	809	809	9,300	809
1998-10-16	801	818	800	810	6,900	810
1998-10-15	829	829	809	809	2,200	809
1998-10-14	830	830	820	829	9,200	829
1998-10-13	809	849	809	830	26,000	830
1998-10-12	771	780	755	779	50,700	779
1998-10-09	719	730	711	711	25,400	711
1998-10-08	728	740	715	719	75,800	719
1998-10-07	720	750	719	719	53,900	719
1998-10-06	760	760	710	710	14,800	710
1998-10-05	703	719	688	690	35,200	690
1998-10-02	670	690	670	688	106,200	688
1998-10-01	770	770	770	770	14,900	770
1998-09-30	901	901	860	870	26,800	870
1998-09-29	940	940	900	905	15,200	905
1998-09-28	985	990	950	950	14,500	950
1998-09-25	988	990	972	975	8,200	975
1998-09-24	984	1,010	984	988	21,700	988
1998-09-22	1,005	1,005	982	985	36,300	985
1998-09-21	1,012	1,012	1,009	1,009	8,100	1,009
1998-09-18	1,011	1,020	1,010	1,012	13,100	1,012
1998-09-17	1,013	1,020	1,012	1,014	29,400	1,014
1998-09-16	1,031	1,040	1,011	1,011	15,800	1,011
1998-09-14	1,090	1,090	1,021	1,021	9,200	1,021
1998-09-11	1,100	1,100	1,090	1,090	3,700	1,090
1998-09-10	1,090	1,100	1,090	1,095	5,800	1,095
1998-09-09	1,130	1,130	1,100	1,100	15,800	1,100
1998-09-08	1,100	1,200	1,100	1,200	6,700	1,200
1998-09-07	1,100	1,111	1,100	1,111	2,200	1,111
1998-09-04	1,170	1,170	1,140	1,140	5,000	1,140
1998-09-03	1,190	1,190	1,180	1,180	3,000	1,180
1998-09-02	1,100	1,112	1,100	1,100	11,900	1,100
1998-09-01	1,090	1,100	1,090	1,100	8,900	1,100
1998-08-31	1,121	1,121	1,090	1,090	18,400	1,090
1998-08-28	1,120	1,150	1,120	1,122	6,100	1,122
1998-08-27	1,121	1,160	1,120	1,120	10,800	1,120
1998-08-26	1,180	1,190	1,150	1,160	27,100	1,160
1998-08-25	1,190	1,198	1,180	1,180	27,800	1,180
1998-08-24	1,230	1,235	1,185	1,190	39,100	1,190
1998-08-21	1,310	1,310	1,230	1,230	11,000	1,230
1998-08-20	1,380	1,380	1,340	1,350	9,600	1,350
1998-08-19	1,400	1,410	1,380	1,380	21,700	1,380
1998-08-18	1,400	1,400	1,380	1,400	5,200	1,400
1998-08-17	1,400	1,400	1,400	1,400	20,200	1,400
1998-08-14	1,360	1,400	1,360	1,400	4,500	1,400
1998-08-13	1,415	1,415	1,400	1,400	12,200	1,400
1998-08-12	1,430	1,430	1,415	1,415	3,300	1,415
1998-08-11	1,430	1,435	1,420	1,425	14,300	1,425
1998-08-10	1,440	1,440	1,420	1,430	800	1,430
1998-08-07	1,420	1,440	1,410	1,420	3,600	1,420
1998-08-06	1,430	1,440	1,400	1,410	4,700	1,410
1998-08-05	1,440	1,441	1,440	1,440	25,400	1,440
1998-08-04	1,440	1,460	1,440	1,440	40,600	1,440
1998-08-03	1,440	1,460	1,440	1,450	15,100	1,450
1998-07-31	1,460	1,466	1,460	1,465	28,200	1,465
1998-07-30	1,460	1,470	1,460	1,460	29,100	1,460
1998-07-29	1,470	1,470	1,460	1,470	3,000	1,470
1998-07-28	1,470	1,480	1,470	1,470	18,400	1,470
1998-07-27	1,500	1,500	1,480	1,490	17,900	1,490
1998-07-24	1,499	1,500	1,450	1,450	16,600	1,450
1998-07-23	1,500	1,500	1,479	1,490	5,600	1,490
1998-07-22	1,440	1,450	1,440	1,441	21,400	1,441
1998-07-21	1,450	1,460	1,410	1,430	83,400	1,430
1998-07-17	1,451	1,455	1,450	1,450	48,100	1,450
1998-07-16	1,451	1,460	1,451	1,453	17,900	1,453
1998-07-15	1,440	1,450	1,440	1,450	24,500	1,450
1998-07-14	1,450	1,450	1,436	1,438	27,000	1,438
1998-07-13	1,470	1,470	1,450	1,450	11,800	1,450
1998-07-10	1,490	1,490	1,450	1,478	16,100	1,478
1998-07-09	1,500	1,520	1,500	1,500	8,800	1,500
1998-07-08	1,521	1,522	1,510	1,521	17,000	1,521
1998-07-07	1,600	1,600	1,521	1,521	26,700	1,521
1998-07-06	1,520	1,550	1,520	1,550	16,300	1,550
1998-07-03	1,530	1,540	1,530	1,540	4,100	1,540
1998-07-02	1,550	1,559	1,530	1,550	17,700	1,550
1998-07-01	1,499	1,530	1,499	1,530	10,600	1,530
1998-06-30	1,490	1,500	1,470	1,499	9,200	1,499
1998-06-29	1,450	1,490	1,420	1,420	3,500	1,420
1998-06-26	1,440	1,440	1,421	1,440	9,800	1,440
1998-06-25	1,410	1,410	1,400	1,400	9,000	1,400
1998-06-24	1,370	1,400	1,365	1,400	12,500	1,400
1998-06-23	1,375	1,375	1,355	1,370	11,700	1,370
1998-06-22	1,400	1,400	1,351	1,375	56,000	1,375
1998-06-19	1,360	1,366	1,350	1,365	17,000	1,365
1998-06-18	1,400	1,430	1,380	1,420	7,900	1,420
1998-06-17	1,390	1,390	1,370	1,370	2,800	1,370
1998-06-16	1,390	1,400	1,390	1,390	3,100	1,390
1998-06-15	1,400	1,402	1,390	1,400	12,000	1,400
1998-06-12	1,460	1,465	1,400	1,400	59,800	1,400
1998-06-11	1,461	1,483	1,461	1,465	19,000	1,465
1998-06-10	1,461	1,480	1,453	1,480	20,600	1,480
1998-06-09	1,461	1,462	1,460	1,462	19,400	1,462
1998-06-08	1,461	1,470	1,461	1,465	12,100	1,465
1998-06-05	1,521	1,530	1,500	1,500	13,700	1,500
1998-06-04	1,545	1,545	1,515	1,515	14,800	1,515
1998-06-03	1,551	1,567	1,546	1,551	24,500	1,551
1998-06-02	1,552	1,575	1,550	1,575	14,500	1,575
1998-06-01	1,540	1,550	1,540	1,550	11,300	1,550
1998-05-29	1,525	1,525	1,518	1,525	13,300	1,525
1998-05-28	1,515	1,521	1,510	1,521	8,200	1,521
1998-05-27	1,540	1,540	1,515	1,521	44,500	1,521
1998-05-26	1,560	1,570	1,550	1,551	31,400	1,551
1998-05-25	1,520	1,539	1,520	1,520	24,100	1,520
1998-05-22	1,520	1,520	1,520	1,520	25,000	1,520
1998-05-21	1,510	1,525	1,510	1,520	15,900	1,520
1998-05-20	1,476	1,550	1,476	1,514	29,000	1,514
1998-05-19	1,468	1,475	1,460	1,475	6,400	1,475
1998-05-18	1,470	1,480	1,462	1,475	8,300	1,475
1998-05-15	1,490	1,490	1,460	1,470	26,100	1,470
1998-05-14	1,480	1,492	1,480	1,492	15,400	1,492
1998-05-13	1,510	1,510	1,480	1,480	30,900	1,480
1998-05-12	1,519	1,540	1,510	1,510	12,500	1,510
1998-05-11	1,520	1,549	1,520	1,549	15,700	1,549
1998-05-08	1,520	1,550	1,520	1,540	11,300	1,540
1998-05-07	1,560	1,565	1,520	1,550	47,400	1,550
1998-05-06	1,600	1,600	1,550	1,570	19,400	1,570
1998-05-01	1,550	1,580	1,530	1,570	37,400	1,570
1998-04-30	1,490	1,535	1,480	1,535	51,900	1,535
1998-04-28	1,472	1,495	1,450	1,495	146,200	1,495
1998-04-27	1,500	1,500	1,450	1,470	137,000	1,470

分割・併合履歴： [1998-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31