6471 日本精工(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	420	427	420	422	150,000	422
1998-12-29	414	418	410	418	412,000	418
1998-12-28	411	413	406	409	348,000	409
1998-12-25	410	410	400	406	481,000	406
1998-12-24	410	410	398	403	514,000	403
1998-12-22	427	427	395	405	671,000	405
1998-12-21	422	425	420	422	222,000	422
1998-12-18	419	424	409	420	311,000	420
1998-12-17	412	418	410	417	759,000	417
1998-12-16	429	430	412	414	516,000	414
1998-12-15	443	444	422	423	919,000	423
1998-12-14	450	450	423	423	469,000	423
1998-12-11	450	455	448	448	1,929,000	448
1998-12-10	462	463	454	455	784,000	455
1998-12-09	460	467	458	467	1,079,000	467
1998-12-08	455	468	455	464	889,000	464
1998-12-07	461	465	453	455	477,000	455
1998-12-04	450	456	450	456	869,000	456
1998-12-03	464	467	446	455	928,000	455
1998-12-02	482	485	464	479	747,000	479
1998-12-01	480	495	473	477	453,000	477
1998-11-30	497	498	485	485	529,000	485
1998-11-27	510	515	495	495	539,000	495
1998-11-26	515	520	506	520	560,000	520
1998-11-25	498	527	492	505	1,045,000	505
1998-11-24	490	499	483	498	689,000	498
1998-11-20	483	497	470	470	704,000	470
1998-11-19	460	475	460	466	541,000	466
1998-11-18	460	487	460	470	807,000	470
1998-11-17	469	469	460	462	321,000	462
1998-11-16	460	468	455	468	411,000	468
1998-11-13	454	464	454	464	1,558,000	464
1998-11-12	454	461	443	444	399,000	444
1998-11-11	441	455	439	454	611,000	454
1998-11-10	450	454	441	441	669,000	441
1998-11-09	451	465	448	455	652,000	455
1998-11-06	425	457	420	448	3,754,000	448
1998-11-05	430	430	405	420	1,011,000	420
1998-11-04	403	430	400	430	781,000	430
1998-11-02	380	383	376	383	838,000	383
1998-10-30	390	393	365	375	884,000	375
1998-10-29	400	405	384	390	780,000	390
1998-10-28	417	425	403	403	704,000	403
1998-10-27	428	439	427	437	477,000	437
1998-10-26	424	439	420	433	292,000	433
1998-10-23	439	445	415	424	290,000	424
1998-10-22	434	441	426	434	988,000	434
1998-10-21	440	460	420	429	1,208,000	429
1998-10-20	409	436	401	435	646,000	435
1998-10-19	400	407	395	404	2,506,000	404
1998-10-16	443	450	405	410	1,518,000	410
1998-10-15	450	454	441	442	587,000	442
1998-10-14	466	469	446	448	938,000	448
1998-10-13	491	496	476	476	624,000	476
1998-10-12	486	510	482	510	943,000	510
1998-10-09	457	480	447	456	1,106,000	456
1998-10-08	495	495	467	467	685,000	467
1998-10-07	458	496	458	490	836,000	490
1998-10-06	458	462	449	458	346,000	458
1998-10-05	463	470	441	442	475,000	442
1998-10-02	474	491	468	468	757,000	468
1998-10-01	485	490	461	473	435,000	473
1998-09-30	501	508	470	470	585,000	470
1998-09-29	498	501	471	501	439,000	501
1998-09-28	500	515	491	508	347,000	508
1998-09-25	505	510	465	465	149,000	465
1998-09-24	519	519	500	518	574,000	518
1998-09-22	490	506	485	495	491,000	495
1998-09-21	475	488	471	480	443,000	480
1998-09-18	484	489	477	479	687,000	479
1998-09-17	493	496	488	489	510,000	489
1998-09-16	496	508	492	492	385,000	492
1998-09-14	493	500	478	500	392,000	500
1998-09-11	485	489	473	475	3,346,000	475
1998-09-10	519	519	485	499	269,000	499
1998-09-09	521	530	516	519	547,000	519
1998-09-08	490	540	489	521	1,006,000	521
1998-09-07	485	499	477	492	1,763,000	492
1998-09-04	500	501	485	486	367,000	486
1998-09-03	505	515	501	505	483,000	505
1998-09-02	516	528	506	513	1,164,000	513
1998-09-01	492	536	492	536	478,000	536
1998-08-31	517	527	508	512	743,000	512
1998-08-28	503	515	495	500	1,034,000	500
1998-08-27	534	534	503	508	1,096,000	508
1998-08-26	559	559	530	534	777,000	534
1998-08-25	535	560	535	549	470,000	549
1998-08-24	526	534	522	525	186,000	525
1998-08-21	537	545	534	534	569,000	534
1998-08-20	538	543	526	540	507,000	540
1998-08-19	543	557	534	538	1,443,000	538
1998-08-18	525	538	514	533	961,000	533
1998-08-17	517	528	508	526	1,137,000	526
1998-08-14	511	520	506	507	2,395,000	507
1998-08-13	523	546	522	540	1,699,000	540
1998-08-12	525	530	513	517	1,338,000	517
1998-08-11	539	542	532	532	708,000	532
1998-08-10	541	541	530	539	806,000	539
1998-08-07	565	567	545	546	1,190,000	546
1998-08-06	575	575	563	565	864,000	565
1998-08-05	570	574	563	573	453,000	573
1998-08-04	570	576	570	570	1,021,000	570
1998-08-03	586	592	581	582	373,000	582
1998-07-31	590	600	590	595	1,141,000	595
1998-07-30	592	601	590	590	390,000	590
1998-07-29	585	598	585	592	285,000	592
1998-07-28	581	600	573	595	454,000	595
1998-07-27	600	600	581	582	429,000	582
1998-07-24	591	610	586	595	710,000	595
1998-07-23	595	600	590	594	735,000	594
1998-07-22	603	613	587	595	2,198,000	595
1998-07-21	635	640	612	623	760,000	623
1998-07-17	648	651	641	645	1,008,000	645
1998-07-16	636	647	627	645	1,206,000	645
1998-07-15	640	640	616	630	1,286,000	630
1998-07-14	613	635	612	635	965,000	635
1998-07-13	607	618	602	612	880,000	612
1998-07-10	639	646	620	622	2,499,000	622
1998-07-09	595	605	594	599	874,000	599
1998-07-08	590	594	588	591	783,000	591
1998-07-07	582	592	582	588	544,000	588
1998-07-06	590	595	589	592	1,020,000	592
1998-07-03	603	620	592	600	949,000	600
1998-07-02	618	640	615	623	2,042,000	623
1998-07-01	595	610	584	610	2,728,000	610
1998-06-30	531	565	529	565	1,496,000	565
1998-06-29	525	531	524	529	232,000	529
1998-06-26	545	545	525	530	2,562,000	530
1998-06-25	550	555	532	545	2,153,000	545
1998-06-24	520	540	520	527	1,245,000	527
1998-06-23	527	527	500	520	638,000	520
1998-06-22	532	535	522	527	666,000	527
1998-06-19	514	530	512	527	1,822,000	527
1998-06-18	504	514	495	511	912,000	511
1998-06-17	492	495	484	489	579,000	489
1998-06-16	480	489	472	488	643,000	488
1998-06-15	486	489	478	480	510,000	480
1998-06-12	478	489	466	489	2,038,000	489
1998-06-11	489	489	480	482	601,000	482
1998-06-10	490	490	482	489	427,000	489
1998-06-09	489	493	487	491	791,000	491
1998-06-08	493	493	486	490	707,000	490
1998-06-05	500	500	492	494	798,000	494
1998-06-04	495	503	495	500	809,000	500
1998-06-03	505	507	501	505	872,000	505
1998-06-02	501	507	497	503	361,000	503
1998-06-01	491	502	491	500	304,000	500
1998-05-29	500	507	492	500	766,000	500
1998-05-28	491	510	490	500	1,615,000	500
1998-05-27	515	516	497	500	797,000	500
1998-05-26	525	532	512	513	776,000	513
1998-05-25	512	520	511	518	901,000	518
1998-05-22	503	515	500	510	907,000	510
1998-05-21	475	495	475	493	515,000	493
1998-05-20	468	480	468	470	457,000	470
1998-05-19	461	470	451	468	339,000	468
1998-05-18	458	468	432	461	321,000	461
1998-05-15	465	470	455	456	597,000	456
1998-05-14	481	483	470	472	441,000	472
1998-05-13	472	483	465	481	719,000	481
1998-05-12	471	480	465	472	541,000	472
1998-05-11	468	474	468	469	184,000	469
1998-05-08	459	467	456	461	860,000	461
1998-05-07	448	469	443	463	554,000	463
1998-05-06	460	460	436	443	434,000	443
1998-05-01	476	476	469	470	588,000	470
1998-04-30	469	476	465	476	744,000	476
1998-04-28	471	472	466	466	493,000	466
1998-04-27	498	498	470	481	727,000	481
1998-04-24	483	500	483	491	779,000	491
1998-04-23	501	510	481	481	839,000	481
1998-04-22	493	504	480	504	1,117,000	504
1998-04-21	479	494	466	488	370,000	488
1998-04-20	471	474	460	474	321,000	474
1998-04-17	473	485	469	476	905,000	476
1998-04-16	505	505	473	473	596,000	473
1998-04-15	509	509	505	505	320,000	505
1998-04-14	506	508	504	505	286,000	505
1998-04-13	504	509	503	505	388,000	505
1998-04-10	509	511	497	507	483,000	507
1998-04-09	507	525	499	515	736,000	515
1998-04-08	490	512	490	507	1,123,000	507
1998-04-07	473	504	472	499	937,000	499
1998-04-06	475	478	470	473	1,059,000	473
1998-04-03	497	497	470	480	1,439,000	480
1998-04-02	495	498	490	492	2,352,000	492
1998-04-01	503	512	500	505	739,000	505
1998-03-31	500	525	493	525	1,173,000	525
1998-03-30	530	531	509	517	1,029,000	517
1998-03-27	525	530	511	521	647,000	521
1998-03-26	512	532	510	526	1,106,000	526
1998-03-25	523	523	502	512	778,000	512
1998-03-24	476	500	474	493	1,530,000	493
1998-03-23	478	490	476	478	1,568,000	478
1998-03-20	474	478	469	474	1,250,000	474
1998-03-19	468	480	468	474	995,000	474
1998-03-18	489	489	468	468	605,000	468
1998-03-17	471	481	470	479	649,000	479
1998-03-16	480	481	464	466	409,000	466
1998-03-13	465	505	465	492	1,807,000	492
1998-03-12	472	472	464	470	1,600,000	470
1998-03-11	492	492	477	477	793,000	477
1998-03-10	489	494	481	487	626,000	487
1998-03-09	499	500	487	494	686,000	494
1998-03-06	495	500	493	494	704,000	494
1998-03-05	504	504	492	495	388,000	495
1998-03-04	515	517	502	508	976,000	508
1998-03-03	519	519	502	514	795,000	514
1998-03-02	515	525	515	518	1,618,000	518
1998-02-27	487	497	487	495	1,211,000	495
1998-02-26	473	482	468	482	949,000	482
1998-02-25	472	472	458	468	826,000	468
1998-02-24	482	484	473	475	640,000	475
1998-02-23	484	485	480	480	325,000	480
1998-02-20	489	499	483	489	1,526,000	489
1998-02-19	485	495	484	484	995,000	484
1998-02-18	487	494	484	484	1,234,000	484
1998-02-17	487	490	481	487	1,119,000	487
1998-02-16	491	498	486	498	513,000	498
1998-02-13	520	520	497	501	977,000	501
1998-02-12	525	530	520	520	1,651,000	520
1998-02-10	530	538	519	534	1,070,000	534
1998-02-09	500	520	493	520	1,796,000	520
1998-02-06	480	499	480	492	1,336,000	492
1998-02-05	452	485	452	475	1,207,000	475
1998-02-04	455	455	448	452	1,706,000	452
1998-02-03	458	458	444	451	530,000	451
1998-02-02	444	450	435	448	923,000	448
1998-01-30	450	457	444	449	963,000	449
1998-01-29	479	480	434	455	1,193,000	455
1998-01-28	494	505	469	474	1,740,000	474
1998-01-27	461	500	450	495	1,871,000	495
1998-01-26	440	470	440	470	1,600,000	470
1998-01-23	413	413	395	410	2,256,000	410
1998-01-22	399	425	395	418	1,977,000	418
1998-01-21	352	400	352	395	1,725,000	395
1998-01-20	339	350	338	346	939,000	346
1998-01-19	340	348	335	340	1,589,000	340
1998-01-16	300	312	295	310	1,928,000	310
1998-01-14	295	300	283	295	1,504,000	295
1998-01-13	293	299	290	295	628,000	295
1998-01-12	297	300	290	290	593,000	290
1998-01-09	307	310	300	301	914,000	301
1998-01-08	311	325	305	307	1,286,000	307
1998-01-07	310	316	309	313	452,000	313
1998-01-06	324	324	310	310	1,040,000	310
1998-01-05	323	324	318	319	214,000	319

分割・併合履歴： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株