6651 日東工業(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
1998-12-308338398338396,000839
1998-12-2983083583083210,000832
1998-12-288288288288283,000828
1998-12-2582483882482819,000828
1998-12-2480281780081616,000816
1998-12-2278180278080239,000802
1998-12-2180580578078032,000780
1998-12-1881481580580529,000805
1998-12-1781381581081411,000814
1998-12-158178178108108,000810
1998-12-1480581680580712,000807
1998-12-1180581080580532,000805
1998-12-1080581580580529,000805
1998-12-0980580580580521,000805
1998-12-0880681080580516,000805
1998-12-0780581980581523,000815
1998-12-0480581079980544,000805
1998-12-0383583582582536,000825
1998-12-0285985982185043,000850
1998-12-0187988085586365,000863
1998-11-3090691187690089,000900
1998-11-2792193592092066,000920
1998-11-2687092087092090,000920
1998-11-25829871824865100,000865
1998-11-2479082078781933,000819
1998-11-2072073072073014,000730
1998-11-1970071070071036,000710
1998-11-1868070567370056,000700
1998-11-1767968467167145,000671
1998-11-1668068967167126,000671
1998-11-1365067065066915,000669
1998-11-1265066265065032,000650
1998-11-1164267964265024,000650
1998-11-1064064163664115,000641
1998-11-0967967963663611,000636
1998-11-0665065162562519,000625
1998-11-0568068065065039,000650
1998-11-0461069961067920,000679
1998-11-025706005706003,000600
1998-10-3057057055055123,000551
1998-10-2957557554054022,000540
1998-10-2859059258058225,000582
1998-10-2760060059259246,000592
1998-10-2661361359860063,000600
1998-10-2359861159860339,000603
1998-10-2260061059059895,000598
1998-10-2158059053054079,000540
1998-10-2059259255057330,000573
1998-10-1959060059059238,000592
1998-10-1659660059159132,000591
1998-10-1559959959559524,000595
1998-10-1460260259959923,000599
1998-10-1360860859960275,000602
1998-10-1257460956859879,000598
1998-10-0958758757457446,000574
1998-10-0861061058058789,000587
1998-10-0761061159060265,000602
1998-10-0665566060161143,000611
1998-10-0568068065066525,000665
1998-10-0270070068069026,000690
1998-10-0171071069069038,000690
1998-09-3072073070071039,000710
1998-09-2976976969069028,000690
1998-09-2882182175077019,000770
1998-09-2584484483183118,000831
1998-09-2485985983085023,000850
1998-09-2284584582583031,000830
1998-09-2187087084584528,000845
1998-09-1887687887587819,000878
1998-09-1787488087387560,000875
1998-09-1685190085187315,000873
1998-09-1485285285085016,000850
1998-09-1189589885085037,000850
1998-09-1090991090890822,000908
1998-09-0990590990590916,000909
1998-09-0889791789791012,000910
1998-09-0788590788590725,000907
1998-09-0490190288088048,000880
1998-09-0391093091093036,000930
1998-09-0293098093098051,000980
1998-09-0193096092096018,000960
1998-08-3193194192092018,000920
1998-08-2893094191191134,000911
1998-08-2791595091595018,000950
1998-08-261,0311,03199599530,000995
1998-08-251,0571,0571,0501,0505,0001,050
1998-08-241,0691,0691,0571,0573,0001,057
1998-08-211,0571,0571,0571,0573,0001,057
1998-08-201,0571,0571,0571,0575,0001,057
1998-08-191,0701,0701,0301,0605,0001,060
1998-08-181,0311,0501,0311,0313,0001,031
1998-08-171,0301,0301,0201,0304,0001,030
1998-08-141,0311,0401,0301,03010,0001,030
1998-08-131,0301,0301,0301,0305,0001,030
1998-08-121,0011,0701,0011,07024,0001,070
1998-08-111,0701,0701,0611,07020,0001,070
1998-08-101,0701,0701,0701,0705,0001,070
1998-08-071,0701,0751,0701,07024,0001,070
1998-08-061,0691,0701,0601,07017,0001,070
1998-08-051,0991,1001,0701,07016,0001,070
1998-08-041,1141,1151,1001,10016,0001,100
1998-08-031,0901,1161,0901,11537,0001,115
1998-07-311,1401,1401,1011,11020,0001,110
1998-07-301,1301,1301,1001,1006,0001,100
1998-07-291,1101,1301,1001,1307,0001,130
1998-07-281,1031,1101,0981,11016,0001,110
1998-07-271,1201,1201,1031,10319,0001,103
1998-07-241,1201,1201,1011,1209,0001,120
1998-07-231,1211,1211,0801,10021,0001,100
1998-07-221,1111,1151,1051,10549,0001,105
1998-07-211,1471,1471,1001,10016,0001,100
1998-07-171,1481,1481,1471,14827,0001,148
1998-07-161,1451,1491,1451,14816,0001,148
1998-07-151,1491,1501,1491,14914,0001,149
1998-07-141,1501,1681,1491,1496,0001,149
1998-07-131,1771,1771,1551,16918,0001,169
1998-07-101,2001,2001,1751,17742,0001,177
1998-07-091,1751,1751,1511,17552,0001,175
1998-07-081,1501,1751,1401,15164,0001,151
1998-07-071,1491,1491,1101,13141,0001,131
1998-07-061,1111,1201,1101,12031,0001,120
1998-07-031,1501,1501,1001,10023,0001,100
1998-07-021,1541,1651,1341,15946,0001,159
1998-07-011,1201,1201,1101,11026,0001,110
1998-06-301,1011,1101,1001,11017,0001,110
1998-06-291,0801,1001,0801,09739,0001,097
1998-06-261,0801,0901,0801,08014,0001,080
1998-06-251,0811,0961,0801,08035,0001,080
1998-06-241,0901,0901,0801,0807,0001,080
1998-06-231,1041,1041,0901,09121,0001,091
1998-06-221,0901,1201,0901,1026,0001,102
1998-06-191,1121,1121,0901,09010,0001,090
1998-06-181,0501,1401,0501,10025,0001,100
1998-06-171,0511,0701,0451,04525,0001,045
1998-06-161,1201,1201,0501,05018,0001,050
1998-06-151,1191,1191,1001,10012,0001,100
1998-06-121,1501,1511,1201,12044,0001,120
1998-06-111,1681,1681,1601,16010,0001,160
1998-06-101,1801,1801,1681,16818,0001,168
1998-06-091,1601,1801,1601,18011,0001,180
1998-06-081,1741,1901,1741,1907,0001,190
1998-06-051,2001,2011,1941,19429,0001,194
1998-06-041,1991,2001,1901,20017,0001,200
1998-06-031,1711,2001,1711,20035,0001,200
1998-06-021,1591,1901,1591,19040,0001,190
1998-06-011,1651,1701,1641,16542,0001,165
1998-05-291,1501,1651,1501,16571,0001,165
1998-05-281,1701,1751,1601,16031,0001,160
1998-05-271,1731,1801,1731,17327,0001,173
1998-05-261,1901,1901,1711,1727,0001,172
1998-05-251,2201,2201,1791,19017,0001,190
1998-05-221,2441,2451,2201,22014,0001,220
1998-05-211,2171,2451,2171,24515,0001,245
1998-05-201,2701,2701,2161,21621,0001,216
1998-05-191,2281,2501,2201,24158,0001,241
1998-05-181,2291,2301,2271,2279,0001,227
1998-05-151,1801,2301,1801,22928,0001,229
1998-05-141,1901,2001,1801,20022,0001,200
1998-05-131,2021,2021,1791,20011,0001,200
1998-05-121,2301,2301,2281,22925,0001,229
1998-05-111,1541,2291,1541,2299,0001,229
1998-05-081,1961,1961,1511,15124,0001,151
1998-05-071,2161,2161,1811,18530,0001,185
1998-05-061,2501,2501,2101,21536,0001,215
1998-05-011,2451,2451,2201,23053,0001,230
1998-04-301,2601,2701,2451,24531,0001,245
1998-04-281,2861,2861,2301,26526,0001,265
1998-04-271,3251,3251,2611,28640,0001,286
1998-04-241,3801,3901,3601,36023,0001,360
1998-04-231,3801,3901,3601,36027,0001,360
1998-04-221,3801,3801,3801,38013,0001,380
1998-04-211,3801,3801,3601,3605,0001,360
1998-04-201,3611,3611,3411,3412,0001,341
1998-04-171,4501,4501,3401,36131,0001,361
1998-04-161,4501,4501,4101,41017,0001,410
1998-04-151,4751,4751,4401,44066,0001,440
1998-04-141,4701,4701,4601,46030,0001,460
1998-04-131,4651,4701,4501,47038,0001,470
1998-04-101,4301,4801,4301,45064,0001,450
1998-04-091,4201,4301,3901,43062,0001,430
1998-04-081,3801,4001,3701,40017,0001,400
1998-04-071,3701,3801,3501,38018,0001,380
1998-04-061,2801,3501,2801,35054,0001,350
1998-04-031,3401,3501,3001,30030,0001,300
1998-04-021,3701,3701,3501,35019,0001,350
1998-04-011,4101,4201,3701,37022,0001,370
1998-03-311,3701,4201,3601,41087,0001,410
1998-03-301,3601,3801,3601,37029,0001,370
1998-03-271,3301,3601,3301,36015,0001,360
1998-03-261,3401,3601,3201,32021,0001,320
1998-03-251,3401,3401,3101,31028,0001,310
1998-03-241,3301,3401,3101,3407,0001,340
1998-03-231,3501,3501,3301,3304,0001,330
1998-03-201,3801,3901,3801,38012,0001,380
1998-03-191,3301,3901,3201,3908,0001,390
1998-03-181,3601,4001,3501,35013,0001,350
1998-03-171,4301,4301,4201,4205,0001,420
1998-03-161,4401,4401,4301,44038,0001,440
1998-03-131,3801,4501,3801,44089,0001,440
1998-03-121,4001,4201,4001,42043,0001,420
1998-03-111,3901,4201,3801,42069,0001,420
1998-03-101,3701,3801,3301,38047,0001,380
1998-03-091,2801,3501,2801,33070,0001,330
1998-03-061,2701,3101,2701,31052,0001,310
1998-03-051,2701,2801,2101,28027,0001,280
1998-03-041,2701,2701,2501,25032,0001,250
1998-03-031,2801,2801,2701,27019,0001,270
1998-03-021,2301,2501,2101,24017,0001,240
1998-02-271,1701,2001,1701,1709,0001,170
1998-02-261,1601,1701,1501,15018,0001,150
1998-02-251,1501,1501,1201,15013,0001,150
1998-02-241,2001,2001,1501,15015,0001,150
1998-02-231,1901,1901,1801,19025,0001,190
1998-02-201,2001,2001,1901,1909,0001,190
1998-02-191,1801,2101,1801,2007,0001,200
1998-02-181,2001,2001,1901,1907,0001,190
1998-02-171,1901,1901,1401,16057,0001,160
1998-02-161,2701,2701,1901,20078,0001,200
1998-02-131,3001,3101,2801,28014,0001,280
1998-02-121,2901,3001,2901,30019,0001,300
1998-02-101,2801,2801,2601,2807,0001,280
1998-02-091,2701,2701,2501,2606,0001,260
1998-02-061,2101,2201,2101,21019,0001,210
1998-02-051,2401,2401,1801,21034,0001,210
1998-02-041,2901,2901,2901,29014,0001,290
1998-02-031,2901,3101,2901,31025,0001,310
1998-02-021,2701,3101,2701,29025,0001,290
1998-01-301,2901,3201,2601,31065,0001,310
1998-01-291,3101,3201,2901,29053,0001,290
1998-01-281,2801,3001,2701,30014,0001,300
1998-01-271,2601,2801,2601,28024,0001,280
1998-01-261,1601,2501,1601,24036,0001,240
1998-01-231,1901,1901,1601,17019,0001,170
1998-01-221,2201,2201,1901,19023,0001,190
1998-01-211,2301,2401,2201,22025,0001,220
1998-01-201,2201,2401,2101,22023,0001,220
1998-01-191,2201,2201,1901,21024,0001,210
1998-01-161,1001,1601,1001,16022,0001,160
1998-01-141,0801,0801,0501,0607,0001,060
1998-01-131,0301,0301,0301,0304,0001,030
1998-01-121,0801,0801,0201,02022,0001,020
1998-01-091,0801,0801,0801,0808,0001,080
1998-01-081,1001,1101,1001,10016,0001,100
1998-01-071,1001,1101,1001,11019,0001,110
1998-01-061,0801,1101,0801,1108,0001,110
1998-01-051,0701,0901,0601,0808,0001,080

分割・併合履歴 : [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1985-05-28]1株→1.1株 [1983-11-26]1株→1.1株