6849 日本光電の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	334	335	334	335	24,000	83.75
1998-12-29	323	323	314	314	24,000	78.50
1998-12-28	324	325	322	322	41,000	80.50
1998-12-25	324	330	324	324	35,000	81
1998-12-24	340	340	338	338	12,000	84.50
1998-12-22	337	337	320	325	50,000	81.25
1998-12-21	344	344	340	340	10,000	85
1998-12-18	348	348	344	345	30,000	86.25
1998-12-17	349	349	340	340	7,000	85
1998-12-16	349	349	341	344	7,000	86
1998-12-15	352	352	344	344	14,000	86
1998-12-14	351	351	349	349	6,000	87.25
1998-12-11	339	345	339	343	79,000	85.75
1998-12-10	339	350	339	349	18,000	87.25
1998-12-09	341	342	340	340	34,000	85
1998-12-08	355	355	345	345	24,000	86.25
1998-12-07	360	363	360	360	9,000	90
1998-12-04	340	360	340	360	14,000	90
1998-12-03	361	365	340	350	23,000	87.50
1998-12-02	365	365	360	360	37,000	90
1998-12-01	362	370	362	362	29,000	90.50
1998-11-30	380	385	373	373	77,000	93.25
1998-11-27	368	377	366	370	95,000	92.50
1998-11-26	365	370	360	363	136,000	90.75
1998-11-25	346	365	344	362	162,000	90.50
1998-11-24	332	337	330	335	100,000	83.75
1998-11-20	331	340	330	330	23,000	82.50
1998-11-19	338	338	330	330	4,000	82.50
1998-11-18	329	347	329	347	24,000	86.75
1998-11-17	313	330	313	330	30,000	82.50
1998-11-16	315	325	310	310	37,000	77.50
1998-11-13	315	315	313	313	9,000	78.25
1998-11-12	313	318	313	318	19,000	79.50
1998-11-11	310	311	305	311	11,000	77.75
1998-11-10	308	312	308	310	22,000	77.50
1998-11-09	310	314	306	306	40,000	76.50
1998-11-06	313	320	310	310	24,000	77.50
1998-11-05	320	320	312	320	57,000	80
1998-11-04	325	325	310	312	29,000	78
1998-11-02	321	321	310	315	8,000	78.75
1998-10-30	320	320	310	319	19,000	79.75
1998-10-29	315	315	305	305	7,000	76.25
1998-10-28	324	324	320	320	3,000	80
1998-10-27	315	315	314	314	10,000	78.50
1998-10-26	315	315	315	315	5,000	78.75
1998-10-23	319	320	312	312	15,000	78
1998-10-22	321	321	316	320	33,000	80
1998-10-21	320	337	315	321	13,000	80.25
1998-10-20	312	312	310	311	14,000	77.75
1998-10-19	301	311	301	310	9,000	77.50
1998-10-16	322	322	301	301	17,000	75.25
1998-10-15	305	305	300	302	68,000	75.50
1998-10-14	310	315	305	305	29,000	76.25
1998-10-13	328	328	315	315	23,000	78.75
1998-10-12	330	330	315	330	9,000	82.50
1998-10-09	313	314	310	310	27,000	77.50
1998-10-08	330	330	313	313	82,000	78.25
1998-10-07	315	320	315	320	91,000	80
1998-10-06	319	319	315	316	21,000	79
1998-10-05	322	322	320	320	24,000	80
1998-10-02	335	335	316	320	52,000	80
1998-10-01	331	345	330	334	21,000	83.50
1998-09-30	363	363	352	352	4,000	88
1998-09-29	350	350	348	350	8,000	87.50
1998-09-28	365	365	356	356	6,000	89
1998-09-25	360	363	360	363	4,000	90.75
1998-09-24	380	380	366	366	17,000	91.50
1998-09-22	371	371	356	356	7,000	89
1998-09-21	360	360	351	351	11,000	87.75
1998-09-18	361	385	361	368	22,000	92
1998-09-17	355	360	341	341	14,000	85.25
1998-09-16	350	360	350	360	17,000	90
1998-09-14	350	350	330	330	4,000	82.50
1998-09-11	355	355	325	325	22,000	81.25
1998-09-10	336	345	336	345	9,000	86.25
1998-09-09	346	346	335	335	18,000	83.75
1998-09-08	334	346	333	346	58,000	86.50
1998-09-07	326	338	321	323	45,000	80.75
1998-09-04	352	360	312	323	66,000	80.75
1998-09-03	360	380	354	354	11,000	88.50
1998-09-02	377	380	367	367	13,000	91.75
1998-09-01	351	375	351	367	32,000	91.75
1998-08-31	374	374	355	372	22,000	93
1998-08-28	355	355	341	349	28,000	87.25
1998-08-27	370	370	355	355	39,000	88.75
1998-08-26	380	380	360	370	29,000	92.50
1998-08-25	386	386	386	386	3,000	96.50
1998-08-24	375	395	375	390	11,000	97.50
1998-08-21	375	383	375	378	16,000	94.50
1998-08-20	380	380	378	378	20,000	94.50
1998-08-19	381	381	380	380	14,000	95
1998-08-18	380	382	370	370	101,000	92.50
1998-08-17	388	388	376	376	20,000	94
1998-08-14	380	383	380	380	29,000	95
1998-08-13	380	382	380	382	25,000	95.50
1998-08-12	381	381	380	381	39,000	95.25
1998-08-11	380	384	380	380	34,000	95
1998-08-10	391	391	380	380	51,000	95
1998-08-07	400	400	395	397	36,000	99.25
1998-08-06	409	409	400	400	20,000	100
1998-08-05	416	416	408	409	13,000	102.25
1998-08-04	423	423	412	412	8,000	103
1998-08-03	434	434	413	413	58,000	103.25
1998-07-31	429	429	419	419	34,000	104.75
1998-07-30	416	416	408	408	8,000	102
1998-07-29	406	415	406	408	18,000	102
1998-07-28	407	421	407	421	9,000	105.25
1998-07-27	419	419	406	407	48,000	101.75
1998-07-24	418	422	418	420	17,000	105
1998-07-23	428	440	428	439	46,000	109.75
1998-07-22	426	428	418	428	16,000	107
1998-07-21	440	440	440	440	4,000	110
1998-07-17	444	444	426	426	7,000	106.50
1998-07-16	430	431	430	430	11,000	107.50
1998-07-15	445	445	440	440	14,000	110
1998-07-14	450	450	445	445	7,000	111.25
1998-07-13	425	446	425	446	12,000	111.50
1998-07-10	450	450	445	450	61,000	112.50
1998-07-09	450	450	440	448	28,000	112
1998-07-08	440	450	440	445	90,000	111.25
1998-07-07	430	438	430	438	39,000	109.50
1998-07-06	420	432	420	432	30,000	108
1998-07-03	412	420	412	420	16,000	105
1998-07-02	420	425	419	421	44,000	105.25
1998-07-01	408	408	405	408	10,000	102
1998-06-30	410	410	403	403	41,000	100.75
1998-06-29	403	405	403	403	22,000	100.75
1998-06-26	405	405	403	403	26,000	100.75
1998-06-25	403	404	403	403	9,000	100.75
1998-06-24	408	415	403	403	11,000	100.75
1998-06-23	418	420	417	418	67,000	104.50
1998-06-22	425	425	412	412	140,000	103
1998-06-19	400	400	390	391	8,000	97.75
1998-06-18	413	413	394	394	21,000	98.50
1998-06-17	390	390	388	388	26,000	97
1998-06-16	390	398	380	380	41,000	95
1998-06-15	410	410	400	400	9,000	100
1998-06-12	391	391	385	390	51,000	97.50
1998-06-11	396	396	390	390	3,000	97.50
1998-06-10	406	406	396	396	8,000	99
1998-06-09	400	400	400	400	2,000	100
1998-06-08	406	406	405	405	3,000	101.25
1998-06-05	400	400	386	386	32,000	96.50
1998-06-04	398	398	395	395	11,000	98.75
1998-06-03	397	398	391	398	22,000	99.50
1998-06-02	405	405	391	400	67,000	100
1998-06-01	410	410	398	398	10,000	99.50
1998-05-29	410	411	410	410	21,000	102.50
1998-05-28	411	411	410	410	31,000	102.50
1998-05-27	425	425	411	411	22,000	102.75
1998-05-26	422	422	411	420	17,000	105
1998-05-25	406	406	395	402	11,000	100.50
1998-05-22	409	414	409	410	24,000	102.50
1998-05-21	400	401	400	401	32,000	100.25
1998-05-20	390	390	386	390	25,000	97.50
1998-05-19	386	386	380	380	87,000	95
1998-05-18	385	386	385	385	17,000	96.25
1998-05-15	395	395	385	385	19,000	96.25
1998-05-14	395	395	390	390	29,000	97.50
1998-05-13	390	395	390	395	5,000	98.75
1998-05-12	396	396	393	393	14,000	98.25
1998-05-11	395	399	385	393	22,000	98.25
1998-05-08	400	400	386	390	32,000	97.50
1998-05-07	390	398	386	386	18,000	96.50
1998-05-06	420	420	398	398	49,000	99.50
1998-05-01	413	413	408	410	13,000	102.50
1998-04-30	416	420	410	413	53,000	103.25
1998-04-28	405	410	405	406	32,000	101.50
1998-04-27	410	410	406	406	22,000	101.50
1998-04-24	410	410	406	410	21,000	102.50
1998-04-23	412	412	405	405	25,000	101.25
1998-04-22	416	416	410	410	13,000	102.50
1998-04-21	413	416	413	415	9,000	103.75
1998-04-20	413	413	412	413	13,000	103.25
1998-04-17	411	412	410	412	5,000	103
1998-04-16	408	410	405	410	37,000	102.50
1998-04-15	423	423	408	408	47,000	102
1998-04-14	434	434	409	409	22,000	102.25
1998-04-13	434	440	434	440	2,000	110
1998-04-10	440	445	430	433	23,000	108.25
1998-04-09	428	445	428	445	26,000	111.25
1998-04-08	419	428	412	428	23,000	107
1998-04-07	397	410	395	402	45,000	100.50
1998-04-06	380	394	380	393	58,000	98.25
1998-04-03	375	389	375	375	107,000	93.75
1998-04-02	400	400	340	380	206,000	95
1998-04-01	453	453	410	420	45,000	105
1998-03-31	470	470	450	453	7,000	113.25
1998-03-27	475	480	475	480	21,000	120
1998-03-26	480	480	480	480	26,000	120
1998-03-25	471	485	470	476	64,000	119
1998-03-24	466	466	450	451	16,000	112.75
1998-03-23	465	474	465	466	14,000	116.50
1998-03-20	462	462	448	460	41,000	115
1998-03-19	470	470	465	465	16,000	116.25
1998-03-18	478	479	475	475	27,000	118.75
1998-03-17	480	480	471	475	27,000	118.75
1998-03-16	492	492	480	480	16,000	120
1998-03-13	461	482	461	482	20,000	120.50
1998-03-12	470	471	460	471	21,000	117.75
1998-03-11	486	486	480	480	19,000	120
1998-03-10	481	483	481	483	18,000	120.75
1998-03-09	500	500	495	495	14,000	123.75
1998-03-06	496	500	496	500	54,000	125
1998-03-05	500	500	495	495	16,000	123.75
1998-03-04	500	500	499	500	21,000	125
1998-03-03	514	515	500	500	40,000	125
1998-03-02	504	520	504	514	65,000	128.50
1998-02-27	500	505	499	505	38,000	126.25
1998-02-26	476	500	476	495	30,000	123.75
1998-02-25	461	484	460	484	28,000	121
1998-02-24	481	481	470	472	30,000	118
1998-02-23	481	490	480	480	25,000	120
1998-02-20	495	495	480	480	18,000	120
1998-02-19	499	499	493	495	31,000	123.75
1998-02-18	500	500	490	499	116,000	124.75
1998-02-17	493	498	490	495	48,000	123.75
1998-02-16	495	499	490	490	22,000	122.50
1998-02-13	508	508	485	490	44,000	122.50
1998-02-12	518	518	502	513	146,000	128.25
1998-02-10	486	518	481	518	191,000	129.50
1998-02-09	474	474	465	466	37,000	116.50
1998-02-06	450	459	450	459	55,000	114.75
1998-02-05	428	435	428	435	128,000	108.75
1998-02-04	449	450	430	434	137,000	108.50
1998-02-03	454	458	436	450	253,000	112.50
1998-02-02	457	470	456	459	46,000	114.75
1998-01-30	510	510	455	455	52,000	113.75
1998-01-29	519	520	494	502	82,000	125.50
1998-01-28	499	521	495	519	119,000	129.75
1998-01-27	471	481	471	481	52,000	120.25
1998-01-26	465	490	465	470	101,000	117.50
1998-01-23	469	469	446	455	60,000	113.75
1998-01-22	470	489	470	478	31,000	119.50
1998-01-21	454	470	454	470	32,000	117.50
1998-01-20	450	450	445	449	24,000	112.25
1998-01-19	420	440	420	440	64,000	110
1998-01-16	407	420	407	420	42,000	105
1998-01-14	405	410	405	409	8,000	102.25
1998-01-13	401	405	390	405	25,000	101.25
1998-01-12	401	401	400	400	14,000	100
1998-01-09	411	415	411	411	10,000	102.75
1998-01-08	402	415	402	415	42,000	103.75
1998-01-07	410	410	401	401	15,000	100.25
1998-01-06	405	410	390	410	17,000	102.50
1998-01-05	400	405	400	405	11,000	101.25

分割・併合履歴： [2024-06-27]1株→2株 [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6849 日本光電 の時系列データ [1998年度]

6849 日本光電の時系列データ [1998年度]