6644 大崎電気工業(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	350	350	340	340	2,000	340
1998-12-29	340	340	340	340	2,000	340
1998-12-28	370	370	350	350	15,000	350
1998-12-25	350	350	350	350	16,000	350
1998-12-24	335	340	334	340	14,000	340
1998-12-22	325	340	325	340	59,000	340
1998-12-21	320	330	311	330	53,000	330
1998-12-18	330	330	315	315	19,000	315
1998-12-17	331	331	320	320	47,000	320
1998-12-16	331	339	330	330	40,000	330
1998-12-15	340	340	330	330	50,000	330
1998-12-14	340	340	334	334	17,000	334
1998-12-11	340	340	331	340	16,000	340
1998-12-10	344	348	341	341	18,000	341
1998-12-09	343	350	343	350	7,000	350
1998-12-08	356	360	355	358	8,000	358
1998-12-07	360	360	356	356	24,000	356
1998-12-04	350	356	350	356	5,000	356
1998-12-03	355	355	350	354	25,000	354
1998-12-02	372	372	356	356	5,000	356
1998-12-01	352	352	352	352	9,000	352
1998-11-30	381	381	370	377	6,000	377
1998-11-27	380	395	377	390	34,000	390
1998-11-26	356	380	356	379	41,000	379
1998-11-25	356	360	355	358	34,000	358
1998-11-24	350	360	350	355	22,000	355
1998-11-20	347	351	347	351	12,000	351
1998-11-19	355	355	350	350	18,000	350
1998-11-18	360	365	355	355	18,000	355
1998-11-17	350	351	350	350	8,000	350
1998-11-16	349	350	349	350	6,000	350
1998-11-13	350	350	332	350	29,000	350
1998-11-12	340	340	335	335	14,000	335
1998-11-11	345	345	340	340	5,000	340
1998-11-10	355	355	353	353	5,000	353
1998-11-09	355	355	355	355	7,000	355
1998-11-06	348	355	348	355	10,000	355
1998-11-05	351	360	347	347	12,000	347
1998-11-04	349	350	345	345	25,000	345
1998-10-30	331	340	330	330	9,000	330
1998-10-29	336	336	331	331	6,000	331
1998-10-28	333	336	333	336	11,000	336
1998-10-27	331	347	331	347	5,000	347
1998-10-26	354	354	330	330	18,000	330
1998-10-23	325	330	325	330	15,000	330
1998-10-22	331	350	331	345	33,000	345
1998-10-21	350	350	331	331	8,000	331
1998-10-20	333	340	333	340	8,000	340
1998-10-19	330	330	322	329	8,000	329
1998-10-16	330	330	330	330	1,000	330
1998-10-15	350	350	341	345	29,000	345
1998-10-14	338	338	325	330	3,000	330
1998-10-13	335	337	320	320	12,000	320
1998-10-12	330	338	325	337	9,000	337
1998-10-09	320	330	320	320	16,000	320
1998-10-08	321	349	318	349	68,000	349
1998-10-07	326	326	317	321	65,000	321
1998-10-06	327	329	326	326	11,000	326
1998-10-05	330	330	329	329	14,000	329
1998-10-02	330	330	325	330	16,000	330
1998-10-01	331	339	325	330	80,000	330
1998-09-30	350	350	331	331	25,000	331
1998-09-29	370	372	321	321	9,000	321
1998-09-28	368	372	360	365	13,000	365
1998-09-25	391	391	366	368	10,000	368
1998-09-24	410	419	400	400	56,000	400
1998-09-22	343	394	343	394	123,000	394
1998-09-21	333	333	330	333	10,000	333
1998-09-18	331	335	331	333	47,000	333
1998-09-17	345	345	333	333	29,000	333
1998-09-16	350	353	345	345	52,000	345
1998-09-14	355	357	350	356	62,000	356
1998-09-11	366	368	352	365	28,000	365
1998-09-10	381	381	380	380	11,000	380
1998-09-09	389	389	380	383	33,000	383
1998-09-08	391	396	380	389	53,000	389
1998-09-07	389	391	380	390	52,000	390
1998-09-04	411	411	390	390	42,000	390
1998-09-03	440	440	430	435	15,000	435
1998-09-02	450	450	440	440	10,000	440
1998-09-01	395	405	395	405	18,000	405
1998-08-31	400	435	400	430	13,000	430
1998-08-28	380	400	380	400	35,000	400
1998-08-27	421	430	420	430	17,000	430
1998-08-26	460	460	445	445	14,000	445
1998-08-25	464	464	457	457	7,000	457
1998-08-24	462	470	455	470	38,000	470
1998-08-21	482	482	460	462	23,000	462
1998-08-20	473	483	468	483	37,000	483
1998-08-19	477	480	470	478	25,000	478
1998-08-18	450	460	450	460	20,000	460
1998-08-17	450	450	440	440	29,000	440
1998-08-14	450	450	432	435	39,000	435
1998-08-13	430	450	428	428	64,000	428
1998-08-12	440	440	425	428	44,000	428
1998-08-11	470	470	455	455	38,000	455
1998-08-10	512	512	480	480	64,000	480
1998-08-07	501	525	501	510	243,000	510
1998-08-06	475	498	475	498	146,000	498
1998-08-05	461	480	460	470	63,000	470
1998-08-04	460	480	459	466	154,000	466
1998-08-03	439	445	435	444	24,000	444
1998-07-31	434	434	431	431	6,000	431
1998-07-30	433	433	431	431	6,000	431
1998-07-29	425	439	425	439	8,000	439
1998-07-28	426	431	425	425	22,000	425
1998-07-27	448	448	425	425	14,000	425
1998-07-24	425	440	425	430	17,000	430
1998-07-23	430	435	430	434	8,000	434
1998-07-22	440	440	430	430	7,000	430
1998-07-21	446	450	445	445	28,000	445
1998-07-17	450	450	440	445	60,000	445
1998-07-16	435	445	420	444	67,000	444
1998-07-15	435	435	420	435	36,000	435
1998-07-14	425	425	415	415	19,000	415
1998-07-13	418	418	412	415	8,000	415
1998-07-10	430	430	418	418	9,000	418
1998-07-09	435	435	425	428	23,000	428
1998-07-08	447	448	432	432	31,000	432
1998-07-07	437	444	432	432	43,000	432
1998-07-06	437	448	435	435	61,000	435
1998-07-03	418	427	418	427	34,000	427
1998-07-02	425	440	420	426	139,000	426
1998-07-01	380	425	380	425	117,000	425
1998-06-30	375	392	370	387	51,000	387
1998-06-29	360	370	360	365	24,000	365
1998-06-26	370	370	360	360	11,000	360
1998-06-25	364	364	360	360	4,000	360
1998-06-24	350	364	350	364	31,000	364
1998-06-23	366	366	350	350	11,000	350
1998-06-22	365	370	365	365	18,000	365
1998-06-19	365	365	365	365	62,000	365
1998-06-18	378	378	364	365	28,000	365
1998-06-17	344	345	342	345	21,000	345
1998-06-16	355	355	355	355	3,000	355
1998-06-15	358	360	358	360	30,000	360
1998-06-12	333	335	333	333	32,000	333
1998-06-11	346	346	340	345	7,000	345
1998-06-10	350	351	350	351	5,000	351
1998-06-09	345	350	345	350	13,000	350
1998-06-08	335	346	335	346	10,000	346
1998-06-05	341	341	340	340	9,000	340
1998-06-04	342	344	342	342	6,000	342
1998-06-03	351	351	347	347	19,000	347
1998-06-02	366	366	360	361	17,000	361
1998-06-01	361	361	361	361	1,000	361
1998-05-29	360	360	360	360	2,000	360
1998-05-28	371	372	360	360	6,000	360
1998-05-27	368	379	368	371	6,000	371
1998-05-26	380	380	365	370	11,000	370
1998-05-25	340	350	340	350	9,000	350
1998-05-22	341	341	335	335	13,000	335
1998-05-21	355	355	338	338	4,000	338
1998-05-20	341	345	341	345	19,000	345
1998-05-19	341	341	341	341	2,000	341
1998-05-15	355	355	342	342	28,000	342
1998-05-14	340	341	340	341	5,000	341
1998-05-13	348	348	346	348	8,000	348
1998-05-12	352	352	348	348	16,000	348
1998-05-11	346	350	346	350	3,000	350
1998-05-08	355	355	345	355	14,000	355
1998-05-07	370	370	360	360	16,000	360
1998-05-06	379	379	365	365	6,000	365
1998-05-01	370	370	363	365	14,000	365
1998-04-30	355	355	355	355	2,000	355
1998-04-28	355	355	355	355	3,000	355
1998-04-27	382	382	372	372	17,000	372
1998-04-23	380	380	372	372	8,000	372
1998-04-22	355	380	355	380	6,000	380
1998-04-21	365	365	360	360	9,000	360
1998-04-20	372	372	370	370	9,000	370
1998-04-17	370	370	351	367	7,000	367
1998-04-16	390	390	365	365	34,000	365
1998-04-15	353	384	353	380	42,000	380
1998-04-14	355	356	353	353	4,000	353
1998-04-13	384	384	379	380	5,000	380
1998-04-10	360	370	360	370	6,000	370
1998-04-09	368	368	353	353	8,000	353
1998-04-07	352	361	352	361	11,000	361
1998-04-06	331	352	331	352	29,000	352
1998-04-03	330	335	330	331	13,000	331
1998-04-02	345	350	330	330	24,000	330
1998-04-01	364	364	350	350	19,000	350
1998-03-31	364	364	364	364	5,000	364
1998-03-30	379	385	362	364	11,000	364
1998-03-27	386	386	385	385	7,000	385
1998-03-26	376	390	376	388	40,000	388
1998-03-25	375	378	375	378	26,000	378
1998-03-24	380	380	370	378	20,000	378
1998-03-23	381	390	380	383	60,000	383
1998-03-20	368	385	365	376	44,000	376
1998-03-19	357	365	357	365	5,000	365
1998-03-18	369	370	355	356	14,000	356
1998-03-17	348	359	347	355	30,000	355
1998-03-16	348	359	347	347	14,000	347
1998-03-13	340	348	335	345	44,000	345
1998-03-12	349	349	343	343	7,000	343
1998-03-11	350	350	349	350	7,000	350
1998-03-10	350	350	350	350	8,000	350
1998-03-09	374	374	365	365	11,000	365
1998-03-06	350	370	350	370	11,000	370
1998-03-05	349	350	349	350	9,000	350
1998-03-04	350	350	350	350	5,000	350
1998-03-03	360	363	360	360	20,000	360
1998-03-02	347	360	347	360	8,000	360
1998-02-27	350	350	342	345	8,000	345
1998-02-26	357	357	355	355	9,000	355
1998-02-25	345	345	340	340	5,000	340
1998-02-24	345	352	345	350	26,000	350
1998-02-23	350	350	345	345	10,000	345
1998-02-20	337	350	337	350	45,000	350
1998-02-19	335	335	335	335	3,000	335
1998-02-18	359	359	333	333	42,000	333
1998-02-17	360	360	352	352	5,000	352
1998-02-16	369	370	369	370	6,000	370
1998-02-13	385	385	365	370	54,000	370
1998-02-12	389	390	375	380	29,000	380
1998-02-10	358	365	358	364	35,000	364
1998-02-09	346	355	345	351	40,000	351
1998-02-06	332	340	332	340	11,000	340
1998-02-05	325	327	325	327	8,000	327
1998-02-04	326	330	323	325	28,000	325
1998-02-03	337	338	320	321	39,000	321
1998-02-02	322	328	322	328	5,000	328
1998-01-30	360	360	345	345	13,000	345
1998-01-29	380	380	360	360	22,000	360
1998-01-28	386	390	373	376	19,000	376
1998-01-27	384	384	375	376	46,000	376
1998-01-26	370	379	365	379	42,000	379
1998-01-23	362	362	360	360	18,000	360
1998-01-22	370	370	363	368	57,000	368
1998-01-21	363	363	360	360	25,000	360
1998-01-20	365	365	353	353	29,000	353
1998-01-16	306	317	306	310	5,000	310
1998-01-14	301	311	299	311	24,000	311
1998-01-13	266	266	266	266	2,000	266
1998-01-12	280	280	261	261	3,000	261
1998-01-09	299	299	299	299	1,000	299
1998-01-08	291	306	291	300	15,000	300
1998-01-07	276	291	276	289	7,000	289
1998-01-06	275	275	275	275	9,000	275

分割・併合履歴： [1991-09-25]1株→1.2株