6641 日新電機(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	221	222	220	222	31,000	222
1998-12-29	231	231	221	222	54,000	222
1998-12-28	233	233	225	230	67,000	230
1998-12-25	225	230	221	223	42,000	223
1998-12-24	220	225	220	220	54,000	220
1998-12-22	230	230	221	223	55,000	223
1998-12-21	229	229	220	225	18,000	225
1998-12-18	229	229	221	224	50,000	224
1998-12-17	228	228	224	224	74,000	224
1998-12-16	233	237	226	226	30,000	226
1998-12-15	230	230	223	223	126,000	223
1998-12-14	243	243	232	232	81,000	232
1998-12-11	254	255	245	245	138,000	245
1998-12-10	262	265	251	257	122,000	257
1998-12-09	240	249	234	249	69,000	249
1998-12-08	238	243	235	243	144,000	243
1998-12-07	244	245	237	242	100,000	242
1998-12-04	243	250	242	243	107,000	243
1998-12-03	253	255	241	243	74,000	243
1998-12-02	261	261	256	256	65,000	256
1998-12-01	258	260	255	256	91,000	256
1998-11-30	270	274	257	259	124,000	259
1998-11-27	275	275	265	275	153,000	275
1998-11-26	270	278	265	271	368,000	271
1998-11-25	257	272	252	269	686,000	269
1998-11-24	247	250	243	249	192,000	249
1998-11-20	250	250	242	243	161,000	243
1998-11-19	254	254	244	245	609,000	245
1998-11-18	225	246	225	244	927,000	244
1998-11-17	215	219	212	219	125,000	219
1998-11-16	205	212	200	212	90,000	212
1998-11-13	201	204	201	203	35,000	203
1998-11-12	206	206	201	201	25,000	201
1998-11-11	200	203	200	202	22,000	202
1998-11-10	205	205	200	200	101,000	200
1998-11-09	210	210	204	205	38,000	205
1998-11-06	212	213	200	200	43,000	200
1998-11-05	210	213	209	209	54,000	209
1998-11-04	209	210	208	209	33,000	209
1998-11-02	193	205	190	205	26,000	205
1998-10-30	189	197	188	188	116,000	188
1998-10-29	193	195	188	188	149,000	188
1998-10-28	200	205	198	198	107,000	198
1998-10-27	201	205	200	200	80,000	200
1998-10-26	205	206	201	205	173,000	205
1998-10-23	210	212	202	202	71,000	202
1998-10-22	220	228	210	210	76,000	210
1998-10-21	208	220	208	215	69,000	215
1998-10-20	205	215	200	205	141,000	205
1998-10-19	205	210	202	205	49,000	205
1998-10-16	212	215	211	211	31,000	211
1998-10-15	218	218	210	211	18,000	211
1998-10-14	221	224	220	220	52,000	220
1998-10-13	225	225	220	220	138,000	220
1998-10-12	220	235	220	220	53,000	220
1998-10-09	220	225	220	220	34,000	220
1998-10-08	229	229	225	225	28,000	225
1998-10-07	225	229	221	229	75,000	229
1998-10-06	220	226	220	226	17,000	226
1998-10-05	222	228	220	228	28,000	228
1998-10-02	225	230	221	230	43,000	230
1998-10-01	232	235	225	227	32,000	227
1998-09-30	230	240	230	239	38,000	239
1998-09-29	229	230	229	230	11,000	230
1998-09-28	229	235	228	229	38,000	229
1998-09-25	230	230	228	229	23,000	229
1998-09-24	247	248	240	240	77,000	240
1998-09-22	235	244	235	244	28,000	244
1998-09-21	247	247	238	238	40,000	238
1998-09-18	234	249	234	249	60,000	249
1998-09-17	225	233	225	233	62,000	233
1998-09-16	230	230	223	223	165,000	223
1998-09-14	248	248	226	226	83,000	226
1998-09-11	240	250	230	233	134,000	233
1998-09-10	250	259	250	250	34,000	250
1998-09-09	260	260	250	250	16,000	250
1998-09-08	254	263	250	250	56,000	250
1998-09-07	240	250	238	249	165,000	249
1998-09-04	241	250	240	250	28,000	250
1998-09-03	250	250	244	244	36,000	244
1998-09-02	245	251	245	251	72,000	251
1998-09-01	246	246	240	245	47,000	245
1998-08-31	244	250	240	246	29,000	246
1998-08-28	250	252	247	250	85,000	250
1998-08-27	261	261	250	252	49,000	252
1998-08-26	279	279	265	265	52,000	265
1998-08-25	265	265	262	264	51,000	264
1998-08-24	270	271	265	265	16,000	265
1998-08-21	266	274	266	274	39,000	274
1998-08-20	274	274	265	266	83,000	266
1998-08-19	280	282	270	274	51,000	274
1998-08-18	271	275	270	275	45,000	275
1998-08-17	278	278	270	271	40,000	271
1998-08-14	278	280	270	280	42,000	280
1998-08-13	269	278	268	278	91,000	278
1998-08-12	262	270	262	270	42,000	270
1998-08-11	271	272	262	262	59,000	262
1998-08-10	280	281	265	270	62,000	270
1998-08-07	283	288	283	284	16,000	284
1998-08-06	280	288	280	283	30,000	283
1998-08-05	283	284	280	280	54,000	280
1998-08-04	283	289	283	285	23,000	285
1998-08-03	284	284	280	283	35,000	283
1998-07-31	300	300	285	285	24,000	285
1998-07-30	290	290	287	290	27,000	290
1998-07-29	290	292	288	290	41,000	290
1998-07-28	295	296	295	295	20,000	295
1998-07-27	308	308	293	293	30,000	293
1998-07-24	290	299	288	299	30,000	299
1998-07-23	298	300	295	297	24,000	297
1998-07-22	310	310	300	300	37,000	300
1998-07-21	318	318	305	306	67,000	306
1998-07-17	310	310	305	310	38,000	310
1998-07-16	299	310	299	310	33,000	310
1998-07-15	301	309	301	309	14,000	309
1998-07-14	296	301	296	300	26,000	300
1998-07-13	288	290	285	286	20,000	286
1998-07-10	313	314	293	293	37,000	293
1998-07-09	314	314	308	309	30,000	309
1998-07-08	318	318	310	310	39,000	310
1998-07-07	317	320	313	315	97,000	315
1998-07-06	310	315	305	314	36,000	314
1998-07-03	298	299	292	295	47,000	295
1998-07-02	309	312	298	300	133,000	300
1998-07-01	285	304	284	304	99,000	304
1998-06-30	274	285	274	284	88,000	284
1998-06-29	278	279	273	273	56,000	273
1998-06-26	280	280	273	273	30,000	273
1998-06-25	271	280	271	275	31,000	275
1998-06-24	277	277	271	275	14,000	275
1998-06-23	276	280	271	275	20,000	275
1998-06-22	281	283	274	275	31,000	275
1998-06-19	279	279	270	271	15,000	271
1998-06-18	287	287	265	270	114,000	270
1998-06-17	270	271	268	268	42,000	268
1998-06-16	265	269	259	268	44,000	268
1998-06-15	270	270	270	270	14,000	270
1998-06-12	265	270	262	264	110,000	264
1998-06-11	275	275	260	260	66,000	260
1998-06-10	296	298	275	276	103,000	276
1998-06-09	276	277	276	276	13,000	276
1998-06-08	277	280	275	275	58,000	275
1998-06-05	278	280	277	280	14,000	280
1998-06-04	277	279	277	278	19,000	278
1998-06-03	286	286	278	278	37,000	278
1998-06-02	283	283	279	279	14,000	279
1998-06-01	294	294	280	280	29,000	280
1998-05-29	280	280	279	280	30,000	280
1998-05-28	280	281	280	280	34,000	280
1998-05-27	277	284	277	277	13,000	277
1998-05-26	298	298	277	280	36,000	280
1998-05-25	278	280	276	278	39,000	278
1998-05-22	280	291	275	276	33,000	276
1998-05-21	280	290	277	290	18,000	290
1998-05-20	280	280	280	280	21,000	280
1998-05-19	262	268	262	267	28,000	267
1998-05-18	265	266	260	265	32,000	265
1998-05-15	265	270	265	265	11,000	265
1998-05-14	273	278	265	265	26,000	265
1998-05-13	269	273	263	272	33,000	272
1998-05-12	277	280	274	274	7,000	274
1998-05-11	266	279	266	279	10,000	279
1998-05-08	262	267	262	266	30,000	266
1998-05-07	266	266	262	262	19,000	262
1998-05-06	278	282	262	265	28,000	265
1998-05-01	280	280	272	273	68,000	273
1998-04-30	280	280	271	275	79,000	275
1998-04-28	281	281	273	273	55,000	273
1998-04-27	300	305	286	286	58,000	286
1998-04-24	295	295	288	294	35,000	294
1998-04-23	292	298	287	294	47,000	294
1998-04-22	294	294	285	291	56,000	291
1998-04-21	304	304	294	298	29,000	298
1998-04-20	309	309	294	294	23,000	294
1998-04-17	309	309	292	299	35,000	299
1998-04-16	307	308	293	299	70,000	299
1998-04-15	300	302	300	302	25,000	302
1998-04-14	296	296	291	291	40,000	291
1998-04-13	301	301	295	296	32,000	296
1998-04-10	314	314	310	310	30,000	310
1998-04-09	325	325	310	324	42,000	324
1998-04-08	305	325	305	323	49,000	323
1998-04-07	296	305	295	305	42,000	305
1998-04-06	290	291	280	281	55,000	281
1998-04-03	282	299	270	270	58,000	270
1998-04-02	305	305	270	277	105,000	277
1998-04-01	310	310	281	300	64,000	300
1998-03-31	315	315	301	310	70,000	310
1998-03-30	340	340	326	326	19,000	326
1998-03-27	338	339	327	335	30,000	335
1998-03-26	339	340	326	326	55,000	326
1998-03-25	334	334	320	324	66,000	324
1998-03-24	332	332	321	325	46,000	325
1998-03-23	340	340	327	328	94,000	328
1998-03-20	335	335	328	335	166,000	335
1998-03-19	331	341	331	335	85,000	335
1998-03-18	345	348	325	330	194,000	330
1998-03-17	354	354	335	340	242,000	340
1998-03-16	349	359	346	351	560,000	351
1998-03-13	315	344	315	340	214,000	340
1998-03-12	319	319	315	315	52,000	315
1998-03-11	320	320	317	320	33,000	320
1998-03-10	325	325	323	325	50,000	325
1998-03-09	339	339	325	325	68,000	325
1998-03-06	323	330	323	329	14,000	329
1998-03-05	313	325	313	323	174,000	323
1998-03-04	331	340	325	337	80,000	337
1998-03-03	338	338	326	326	146,000	326
1998-03-02	325	342	322	340	133,000	340
1998-02-27	320	325	312	320	56,000	320
1998-02-26	313	320	308	315	56,000	315
1998-02-25	295	302	292	298	36,000	298
1998-02-24	301	302	291	291	73,000	291
1998-02-23	303	303	300	300	55,000	300
1998-02-20	308	308	297	298	192,000	298
1998-02-19	315	316	309	310	64,000	310
1998-02-18	327	327	314	314	85,000	314
1998-02-17	328	328	317	317	13,000	317
1998-02-16	335	335	321	325	36,000	325
1998-02-13	342	342	330	330	97,000	330
1998-02-12	349	350	330	332	141,000	332
1998-02-10	320	339	320	339	81,000	339
1998-02-09	315	321	312	319	39,000	319
1998-02-06	301	323	301	310	58,000	310
1998-02-05	296	305	296	305	44,000	305
1998-02-04	320	320	299	300	64,000	300
1998-02-03	306	310	300	310	89,000	310
1998-02-02	305	309	289	291	165,000	291
1998-01-30	315	315	295	295	81,000	295
1998-01-29	342	346	325	336	164,000	336
1998-01-28	330	335	330	332	170,000	332
1998-01-27	321	330	320	329	91,000	329
1998-01-26	310	323	305	320	209,000	320
1998-01-23	286	300	285	300	109,000	300
1998-01-22	295	295	280	280	69,000	280
1998-01-21	288	305	288	289	132,000	289
1998-01-20	269	280	265	279	45,000	279
1998-01-19	260	269	250	268	125,000	268
1998-01-16	233	255	233	255	85,000	255
1998-01-14	245	245	230	233	71,000	233
1998-01-13	235	245	235	245	17,000	245
1998-01-12	240	240	235	235	16,000	235
1998-01-09	230	240	230	240	19,000	240
1998-01-08	239	245	235	245	22,000	245
1998-01-07	228	229	226	229	20,000	229
1998-01-06	226	232	225	225	48,000	225
1998-01-05	231	232	230	230	83,000	230

分割・併合履歴：なし