6655 東洋電機(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 |
---|---|---|---|---|---|---|
1998-12-11 | 410 | 410 | 410 | 410 | 3,000 | 820 |
1998-12-07 | 410 | 410 | 410 | 410 | 16,000 | 820 |
1998-12-03 | 400 | 405 | 400 | 405 | 3,000 | 810 |
1998-12-01 | 395 | 400 | 395 | 400 | 3,000 | 800 |
1998-11-27 | 390 | 390 | 390 | 390 | 4,000 | 780 |
1998-11-25 | 390 | 390 | 390 | 390 | 1,000 | 780 |
1998-11-11 | 410 | 410 | 410 | 410 | 3,000 | 820 |
1998-11-02 | 410 | 410 | 410 | 410 | 2,000 | 820 |
1998-10-27 | 400 | 400 | 400 | 400 | 2,000 | 800 |
1998-10-21 | 400 | 400 | 400 | 400 | 1,000 | 800 |
1998-10-12 | 410 | 410 | 410 | 410 | 3,000 | 820 |
1998-10-01 | 400 | 410 | 380 | 410 | 6,000 | 820 |
1998-09-24 | 400 | 400 | 400 | 400 | 1,000 | 800 |
1998-09-22 | 310 | 390 | 310 | 390 | 32,000 | 780 |
1998-09-21 | 310 | 310 | 310 | 310 | 10,000 | 620 |
1998-09-18 | 400 | 400 | 390 | 390 | 30,000 | 780 |
1998-09-11 | 444 | 444 | 444 | 444 | 3,000 | 888 |
1998-09-01 | 445 | 445 | 445 | 445 | 3,000 | 890 |
1998-08-27 | 445 | 445 | 445 | 445 | 3,000 | 890 |
1998-08-25 | 445 | 445 | 445 | 445 | 1,000 | 890 |
1998-08-19 | 445 | 445 | 445 | 445 | 2,000 | 890 |
1998-08-11 | 435 | 435 | 435 | 435 | 3,000 | 870 |
1998-08-04 | 415 | 435 | 415 | 435 | 2,000 | 870 |
1998-08-03 | 401 | 405 | 401 | 405 | 3,000 | 810 |
1998-07-28 | 371 | 401 | 371 | 401 | 4,000 | 802 |
1998-07-27 | 371 | 371 | 371 | 371 | 2,000 | 742 |
1998-07-22 | 380 | 380 | 380 | 380 | 2,000 | 760 |
1998-07-21 | 380 | 380 | 380 | 380 | 3,000 | 760 |
1998-07-16 | 405 | 405 | 405 | 405 | 1,000 | 810 |
1998-07-13 | 405 | 405 | 405 | 405 | 4,000 | 810 |
1998-07-10 | 395 | 395 | 395 | 395 | 1,000 | 790 |
1998-07-09 | 380 | 380 | 370 | 370 | 3,000 | 740 |
1998-07-08 | 400 | 400 | 380 | 380 | 19,000 | 760 |
1998-07-06 | 410 | 410 | 390 | 400 | 5,000 | 800 |
1998-07-02 | 410 | 410 | 410 | 410 | 1,000 | 820 |
1998-07-01 | 420 | 420 | 420 | 420 | 3,000 | 840 |
1998-06-29 | 420 | 420 | 420 | 420 | 2,000 | 840 |
1998-06-25 | 420 | 420 | 420 | 420 | 1,000 | 840 |
1998-06-23 | 440 | 440 | 440 | 440 | 1,000 | 880 |
1998-06-22 | 440 | 440 | 440 | 440 | 1,000 | 880 |
1998-06-17 | 461 | 461 | 461 | 461 | 2,000 | 922 |
1998-06-11 | 461 | 461 | 461 | 461 | 3,000 | 922 |
1998-06-08 | 465 | 465 | 465 | 465 | 2,000 | 930 |
1998-06-04 | 460 | 475 | 460 | 475 | 3,000 | 950 |
1998-06-01 | 490 | 490 | 490 | 490 | 2,000 | 980 |
1998-05-20 | 500 | 500 | 499 | 499 | 5,000 | 998 |
1998-05-13 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
1998-05-11 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
1998-05-01 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
1998-04-28 | 500 | 500 | 500 | 500 | 11,000 | 1,000 |
1998-04-17 | 514 | 514 | 500 | 500 | 5,000 | 1,000 |
1998-04-14 | 516 | 516 | 516 | 516 | 1,000 | 1,032 |
1998-04-13 | 516 | 516 | 516 | 516 | 4,000 | 1,032 |
1998-04-10 | 516 | 516 | 516 | 516 | 2,000 | 1,032 |
1998-04-06 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
1998-04-01 | 553 | 553 | 550 | 550 | 17,000 | 1,100 |
1998-03-27 | 553 | 553 | 553 | 553 | 12,000 | 1,106 |
1998-03-26 | 553 | 553 | 553 | 553 | 1,000 | 1,106 |
1998-03-20 | 554 | 555 | 554 | 554 | 8,000 | 1,108 |
1998-03-19 | 550 | 554 | 550 | 554 | 6,000 | 1,108 |
1998-03-18 | 550 | 554 | 550 | 554 | 4,000 | 1,108 |
1998-03-17 | 550 | 550 | 546 | 550 | 22,000 | 1,100 |
1998-03-16 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
1998-03-13 | 570 | 570 | 570 | 570 | 10,000 | 1,140 |
1998-03-12 | 550 | 572 | 540 | 572 | 3,000 | 1,144 |
1998-03-11 | 573 | 573 | 572 | 572 | 3,000 | 1,144 |
1998-03-10 | 580 | 583 | 580 | 583 | 4,000 | 1,166 |
1998-03-09 | 581 | 581 | 580 | 580 | 2,000 | 1,160 |
1998-03-06 | 581 | 581 | 581 | 581 | 1,000 | 1,162 |
1998-03-05 | 579 | 581 | 579 | 581 | 4,000 | 1,162 |
1998-03-04 | 579 | 579 | 579 | 579 | 2,000 | 1,158 |
1998-03-03 | 576 | 579 | 576 | 579 | 7,000 | 1,158 |
1998-03-02 | 574 | 575 | 574 | 574 | 9,000 | 1,148 |
1998-02-27 | 560 | 570 | 560 | 570 | 5,000 | 1,140 |
1998-02-26 | 580 | 580 | 560 | 560 | 3,000 | 1,120 |
1998-02-25 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
1998-02-24 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
1998-02-23 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
1998-02-18 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
1998-02-17 | 610 | 610 | 610 | 610 | 1,000 | 1,220 |
1998-02-16 | 610 | 610 | 610 | 610 | 2,000 | 1,220 |
1998-02-13 | 610 | 610 | 610 | 610 | 4,000 | 1,220 |
1998-02-10 | 600 | 600 | 600 | 600 | 4,000 | 1,200 |
1998-02-09 | 600 | 600 | 600 | 600 | 8,000 | 1,200 |
1998-02-05 | 600 | 600 | 600 | 600 | 1,000 | 1,200 |
1998-02-04 | 604 | 604 | 600 | 600 | 12,000 | 1,200 |
1998-02-03 | 604 | 604 | 604 | 604 | 2,000 | 1,208 |
1998-02-02 | 600 | 604 | 600 | 604 | 4,000 | 1,208 |
1998-01-30 | 609 | 609 | 600 | 600 | 5,000 | 1,200 |
1998-01-29 | 609 | 609 | 608 | 609 | 14,000 | 1,218 |
1998-01-28 | 590 | 600 | 590 | 599 | 20,000 | 1,198 |
1998-01-27 | 590 | 590 | 590 | 590 | 2,000 | 1,180 |
1998-01-13 | 580 | 580 | 570 | 570 | 2,000 | 1,140 |
1998-01-07 | 567 | 567 | 567 | 567 | 1,000 | 1,134 |
1998-01-06 | 576 | 576 | 576 | 576 | 4,000 | 1,152 |
分割・併合履歴 : [2016-09-28]1株→0.5株