6376 日機装(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	710	712	710	712	24,000	712
1998-12-29	718	730	706	730	53,000	730
1998-12-28	733	735	721	730	20,000	730
1998-12-25	729	732	729	732	14,000	732
1998-12-24	747	747	725	729	54,000	729
1998-12-22	726	730	717	730	44,000	730
1998-12-21	732	732	725	726	13,000	726
1998-12-18	740	740	730	732	20,000	732
1998-12-17	727	733	727	731	15,000	731
1998-12-16	735	735	730	731	43,000	731
1998-12-15	710	721	709	720	97,000	720
1998-12-14	713	715	703	710	83,000	710
1998-12-11	744	744	725	733	66,000	733
1998-12-10	739	751	739	739	119,000	739
1998-12-09	740	741	736	739	21,000	739
1998-12-08	735	740	735	740	22,000	740
1998-12-07	738	755	738	745	75,000	745
1998-12-04	737	750	737	745	31,000	745
1998-12-03	762	770	757	757	27,000	757
1998-12-02	786	786	780	784	119,000	784
1998-12-01	790	790	785	785	119,000	785
1998-11-30	760	795	760	790	124,000	790
1998-11-27	790	794	790	790	312,000	790
1998-11-26	785	800	775	794	258,000	794
1998-11-25	790	800	789	795	147,000	795
1998-11-24	780	790	780	789	150,000	789
1998-11-20	764	765	764	764	75,000	764
1998-11-19	751	763	751	760	67,000	760
1998-11-18	755	768	755	765	97,000	765
1998-11-17	754	757	745	755	124,000	755
1998-11-16	745	755	740	755	164,000	755
1998-11-13	730	743	730	742	197,000	742
1998-11-12	723	733	720	730	87,000	730
1998-11-11	717	729	717	725	95,000	725
1998-11-10	721	726	716	716	150,000	716
1998-11-09	715	726	705	726	252,000	726
1998-11-06	700	705	694	705	64,000	705
1998-11-05	700	705	693	693	61,000	693
1998-11-04	684	695	679	693	96,000	693
1998-11-02	677	679	673	678	27,000	678
1998-10-30	676	676	655	657	49,000	657
1998-10-29	669	680	665	679	40,000	679
1998-10-28	660	665	650	650	56,000	650
1998-10-27	670	680	665	667	100,000	667
1998-10-26	660	670	654	670	122,000	670
1998-10-23	661	670	651	670	116,000	670
1998-10-22	661	663	645	651	76,000	651
1998-10-21	660	675	660	664	253,000	664
1998-10-20	650	665	650	654	167,000	654
1998-10-19	621	630	611	620	45,000	620
1998-10-16	611	611	598	611	80,000	611
1998-10-15	618	618	601	601	30,000	601
1998-10-14	620	628	618	628	51,000	628
1998-10-13	641	641	611	619	73,000	619
1998-10-12	649	649	632	640	22,000	640
1998-10-09	640	640	610	629	132,000	629
1998-10-08	662	662	646	647	49,000	647
1998-10-07	650	662	650	662	95,000	662
1998-10-06	650	658	640	642	88,000	642
1998-10-05	664	673	658	658	54,000	658
1998-10-02	663	670	660	668	59,000	668
1998-10-01	681	682	667	670	34,000	670
1998-09-30	682	700	682	682	33,000	682
1998-09-29	692	692	682	690	16,000	690
1998-09-28	698	700	680	682	44,000	682
1998-09-25	719	719	700	700	53,000	700
1998-09-24	707	710	695	701	160,000	701
1998-09-22	685	700	681	700	44,000	700
1998-09-21	693	695	685	695	26,000	695
1998-09-18	683	700	680	696	29,000	696
1998-09-17	680	700	680	682	38,000	682
1998-09-16	675	683	665	683	71,000	683
1998-09-14	675	675	670	673	6,000	673
1998-09-11	665	670	658	658	104,000	658
1998-09-10	700	700	680	700	9,000	700
1998-09-09	705	705	680	680	27,000	680
1998-09-08	685	705	685	700	46,000	700
1998-09-07	652	680	652	680	50,000	680
1998-09-04	690	698	670	670	108,000	670
1998-09-03	720	720	706	706	48,000	706
1998-09-02	728	728	705	705	26,000	705
1998-09-01	700	710	690	708	60,000	708
1998-08-31	699	710	698	710	31,000	710
1998-08-28	700	730	690	699	66,000	699
1998-08-27	739	750	729	750	56,000	750
1998-08-26	750	756	733	752	140,000	752
1998-08-25	719	750	719	750	95,000	750
1998-08-24	735	735	700	720	30,000	720
1998-08-21	737	737	725	725	25,000	725
1998-08-20	736	737	725	727	22,000	727
1998-08-19	713	737	713	737	59,000	737
1998-08-18	731	731	711	725	34,000	725
1998-08-17	735	735	725	726	51,000	726
1998-08-14	730	734	720	726	28,000	726
1998-08-13	730	740	730	740	29,000	740
1998-08-12	733	737	733	735	43,000	735
1998-08-11	750	751	735	735	39,000	735
1998-08-10	755	756	749	750	26,000	750
1998-08-07	755	772	755	770	76,000	770
1998-08-06	750	765	750	765	96,000	765
1998-08-05	740	759	735	759	96,000	759
1998-08-04	746	753	746	750	77,000	750
1998-08-03	764	765	744	745	104,000	745
1998-07-31	770	770	764	765	41,000	765
1998-07-30	760	765	758	759	48,000	759
1998-07-29	760	760	755	760	33,000	760
1998-07-28	760	765	760	762	50,000	762
1998-07-27	788	788	760	763	121,000	763
1998-07-24	799	799	785	790	49,000	790
1998-07-23	800	800	795	800	130,000	800
1998-07-22	799	803	799	800	76,000	800
1998-07-21	795	810	795	805	241,000	805
1998-07-17	795	808	775	785	231,000	785
1998-07-16	790	794	780	794	118,000	794
1998-07-15	772	785	772	780	45,000	780
1998-07-14	784	784	769	775	47,000	775
1998-07-13	755	785	755	775	33,000	775
1998-07-10	794	794	775	775	84,000	775
1998-07-09	782	784	780	784	140,000	784
1998-07-08	765	785	762	785	236,000	785
1998-07-07	774	776	765	765	145,000	765
1998-07-06	786	786	773	778	132,000	778
1998-07-03	782	789	780	787	190,000	787
1998-07-02	808	810	790	790	477,000	790
1998-07-01	770	810	770	805	616,000	805
1998-06-30	741	765	741	760	331,000	760
1998-06-29	726	739	721	737	35,000	737
1998-06-26	726	735	726	730	55,000	730
1998-06-25	730	740	725	730	192,000	730
1998-06-24	740	740	721	735	162,000	735
1998-06-23	715	740	713	730	289,000	730
1998-06-22	710	715	709	715	64,000	715
1998-06-19	730	730	701	710	163,000	710
1998-06-18	726	738	725	730	133,000	730
1998-06-17	720	721	711	711	97,000	711
1998-06-16	706	720	701	719	177,000	719
1998-06-15	726	726	711	715	113,000	715
1998-06-12	716	729	710	729	161,000	729
1998-06-11	735	742	720	732	154,000	732
1998-06-10	731	754	726	735	192,000	735
1998-06-09	721	740	721	732	90,000	732
1998-06-08	735	735	723	725	208,000	725
1998-06-05	750	750	720	720	182,000	720
1998-06-04	703	748	703	740	616,000	740
1998-06-03	696	710	696	702	108,000	702
1998-06-02	690	705	684	701	159,000	701
1998-06-01	688	695	681	690	65,000	690
1998-05-29	691	697	682	695	76,000	695
1998-05-28	675	694	675	694	134,000	694
1998-05-27	685	685	675	680	118,000	680
1998-05-26	688	694	687	689	170,000	689
1998-05-25	700	700	691	693	81,000	693
1998-05-22	713	714	694	700	180,000	700
1998-05-21	695	710	687	703	275,000	703
1998-05-20	690	693	687	693	201,000	693
1998-05-19	688	695	683	690	381,000	690
1998-05-18	693	693	677	687	132,000	687
1998-05-15	675	697	675	692	319,000	692
1998-05-14	670	690	664	680	222,000	680
1998-05-13	668	700	650	675	1,336,000	675
1998-05-12	649	678	645	675	1,477,000	675
1998-05-11	611	630	611	629	505,000	629
1998-05-08	611	615	602	602	335,000	602
1998-05-07	604	615	599	610	845,000	610
1998-05-06	569	569	550	560	36,000	560
1998-05-01	560	561	560	560	25,000	560
1998-04-30	550	559	549	559	34,000	559
1998-04-28	557	558	550	554	27,000	554
1998-04-27	556	570	555	560	63,000	560
1998-04-24	579	582	560	566	119,000	566
1998-04-23	560	560	545	550	27,000	550
1998-04-22	550	553	535	550	39,000	550
1998-04-21	550	553	540	553	41,000	553
1998-04-20	552	552	550	550	17,000	550
1998-04-17	559	560	530	550	57,000	550
1998-04-16	572	580	550	560	122,000	560
1998-04-15	570	575	560	567	74,000	567
1998-04-14	555	570	555	570	30,000	570
1998-04-13	560	569	560	569	8,000	569
1998-04-10	562	565	550	560	11,000	560
1998-04-09	560	569	550	563	29,000	563
1998-04-08	525	570	525	565	33,000	565
1998-04-07	528	549	528	532	38,000	532
1998-04-06	505	520	500	520	25,000	520
1998-04-03	500	513	500	500	67,000	500
1998-04-02	529	529	481	490	85,000	490
1998-04-01	538	546	530	530	55,000	530
1998-03-31	564	570	535	535	57,000	535
1998-03-30	564	574	564	564	36,000	564
1998-03-27	555	566	555	564	24,000	564
1998-03-26	581	585	575	575	27,000	575
1998-03-25	581	585	580	585	40,000	585
1998-03-24	590	590	580	581	77,000	581
1998-03-23	585	590	580	580	13,000	580
1998-03-20	576	589	576	589	53,000	589
1998-03-19	571	579	570	579	32,000	579
1998-03-18	570	580	570	571	21,000	571
1998-03-17	570	573	565	565	64,000	565
1998-03-16	598	598	565	565	31,000	565
1998-03-13	580	592	580	592	72,000	592
1998-03-12	576	580	572	580	45,000	580
1998-03-11	579	580	570	580	86,000	580
1998-03-10	585	586	581	581	62,000	581
1998-03-09	596	596	586	586	37,000	586
1998-03-06	581	590	580	586	55,000	586
1998-03-05	583	590	580	580	35,000	580
1998-03-04	605	607	600	603	62,000	603
1998-03-03	595	607	580	607	174,000	607
1998-03-02	605	608	592	600	87,000	600
1998-02-27	580	590	580	585	57,000	585
1998-02-26	575	581	575	578	19,000	578
1998-02-25	575	588	575	588	56,000	588
1998-02-24	580	580	566	575	114,000	575
1998-02-23	590	590	570	570	104,000	570
1998-02-20	577	584	571	583	65,000	583
1998-02-19	575	578	568	578	121,000	578
1998-02-18	562	575	562	575	35,000	575
1998-02-17	566	569	565	569	40,000	569
1998-02-16	579	580	565	566	61,000	566
1998-02-13	600	600	580	584	65,000	584
1998-02-12	606	607	602	604	160,000	604
1998-02-10	588	610	587	607	183,000	607
1998-02-09	580	588	570	588	63,000	588
1998-02-06	565	569	560	568	66,000	568
1998-02-05	556	570	556	567	74,000	567
1998-02-04	552	575	552	555	201,000	555
1998-02-03	560	560	540	550	142,000	550
1998-02-02	540	541	538	539	150,000	539
1998-01-30	560	560	538	538	70,000	538
1998-01-29	588	592	561	567	106,000	567
1998-01-28	578	590	578	582	317,000	582
1998-01-27	590	590	575	575	149,000	575
1998-01-26	550	580	550	575	185,000	575
1998-01-23	525	540	520	540	143,000	540
1998-01-22	539	540	530	530	60,000	530
1998-01-21	540	545	530	544	91,000	544
1998-01-20	515	515	506	506	88,000	506
1998-01-19	530	530	515	515	59,000	515
1998-01-16	475	475	461	475	356,000	475
1998-01-14	465	475	465	475	28,000	475
1998-01-13	466	466	456	456	39,000	456
1998-01-12	476	476	461	468	81,000	468
1998-01-09	495	495	470	490	87,000	490
1998-01-08	490	500	490	490	137,000	490
1998-01-07	497	497	490	490	33,000	490
1998-01-06	507	508	500	508	57,000	508
1998-01-05	534	534	515	515	17,000	515

分割・併合履歴： [1989-09-26]1株→1.14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