6882 (株)三社電機製作所の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-28	400	400	400	400	1,000	400
1998-12-25	400	401	400	400	3,000	400
1998-12-24	402	402	401	401	4,000	401
1998-12-22	405	410	402	402	13,000	402
1998-12-21	390	395	390	395	4,000	395
1998-12-18	400	400	390	390	3,000	390
1998-12-17	402	402	402	402	1,000	402
1998-12-16	403	403	403	403	5,000	403
1998-12-15	403	403	403	403	2,000	403
1998-12-14	405	405	405	405	9,000	405
1998-12-11	411	411	407	407	2,000	407
1998-12-10	405	410	405	406	6,000	406
1998-12-09	405	405	405	405	4,000	405
1998-12-08	405	408	405	405	7,000	405
1998-12-07	410	410	405	405	2,000	405
1998-12-04	420	420	420	420	1,000	420
1998-12-03	420	420	420	420	3,000	420
1998-12-02	420	420	420	420	10,000	420
1998-12-01	440	440	420	420	22,000	420
1998-11-30	421	440	421	440	6,000	440
1998-11-27	420	420	420	420	1,000	420
1998-11-26	430	430	420	420	3,000	420
1998-11-25	430	430	430	430	10,000	430
1998-11-24	400	405	400	405	6,000	405
1998-11-20	400	400	400	400	3,000	400
1998-11-19	400	400	400	400	1,000	400
1998-11-12	361	380	358	380	3,000	380
1998-11-11	370	370	355	355	4,000	355
1998-11-10	390	390	390	390	2,000	390
1998-11-09	400	400	390	390	10,000	390
1998-11-05	400	400	396	400	4,000	400
1998-11-04	396	396	396	396	1,000	396
1998-11-02	390	390	390	390	1,000	390
1998-10-28	405	405	400	400	3,000	400
1998-10-27	400	400	400	400	1,000	400
1998-10-26	410	410	410	410	1,000	410
1998-10-23	395	395	395	395	1,000	395
1998-10-22	495	495	495	495	8,000	495
1998-10-21	415	415	415	415	5,000	415
1998-10-20	390	415	390	415	5,000	415
1998-10-16	405	405	405	405	1,000	405
1998-10-15	405	405	405	405	2,000	405
1998-10-14	405	405	405	405	1,000	405
1998-10-13	410	410	410	410	2,000	410
1998-10-09	410	410	410	410	1,000	410
1998-10-08	410	410	410	410	1,000	410
1998-10-05	405	405	405	405	1,000	405
1998-10-02	440	440	405	405	5,000	405
1998-10-01	450	450	440	440	3,000	440
1998-09-30	465	465	465	465	5,000	465
1998-09-22	520	520	520	520	8,000	520
1998-09-21	459	470	459	470	2,000	470
1998-09-18	451	459	451	459	2,000	459
1998-09-17	480	480	450	450	3,000	450
1998-09-16	490	490	490	490	1,000	490
1998-09-10	500	500	500	500	1,000	500
1998-09-08	500	500	480	500	4,000	500
1998-09-07	500	500	500	500	5,000	500
1998-09-04	501	501	500	500	4,000	500
1998-09-03	540	540	500	500	5,000	500
1998-09-01	540	541	540	540	6,000	540
1998-08-31	565	565	565	565	5,000	565
1998-08-28	571	571	571	571	3,000	571
1998-08-27	579	579	571	571	3,000	571
1998-08-26	591	591	586	586	2,000	586
1998-08-25	597	597	595	595	2,000	595
1998-08-24	600	600	600	600	7,000	600
1998-08-21	599	599	599	599	1,000	599
1998-08-20	600	600	600	600	7,000	600
1998-08-19	600	600	600	600	1,000	600
1998-08-17	600	600	600	600	1,000	600
1998-08-14	600	600	600	600	1,000	600
1998-08-12	600	600	600	600	1,000	600
1998-08-06	604	604	600	600	3,000	600
1998-08-05	605	605	605	605	2,000	605
1998-08-03	603	603	602	602	4,000	602
1998-07-31	603	612	603	612	4,000	612
1998-07-30	610	610	602	602	13,000	602
1998-07-29	635	635	602	602	5,000	602
1998-07-28	650	650	635	635	6,000	635
1998-07-22	691	691	691	691	6,000	691
1998-07-21	630	630	620	625	12,000	625
1998-07-17	631	631	630	630	2,000	630
1998-07-15	630	631	630	631	4,000	631
1998-07-14	630	631	630	631	6,000	631
1998-07-10	630	630	630	630	7,000	630
1998-07-09	635	635	635	635	1,000	635
1998-07-08	650	650	635	635	2,000	635
1998-07-07	651	651	650	650	5,000	650
1998-07-06	651	651	651	651	7,000	651
1998-07-03	651	651	651	651	9,000	651
1998-07-02	651	651	651	651	2,000	651
1998-07-01	617	617	617	617	5,000	617
1998-06-30	616	617	616	617	7,000	617
1998-06-29	615	615	615	615	5,000	615
1998-06-26	636	636	615	615	4,000	615
1998-06-25	660	660	660	660	2,000	660
1998-06-23	666	666	666	666	6,000	666
1998-06-22	636	636	636	636	1,000	636
1998-06-17	690	690	690	690	2,000	690
1998-06-16	637	699	637	699	6,000	699
1998-06-15	637	637	637	637	1,000	637
1998-06-12	636	637	636	637	2,000	637
1998-06-11	635	636	635	636	5,000	636
1998-06-10	680	680	670	670	3,000	670
1998-06-08	700	700	700	700	3,000	700
1998-06-05	630	630	630	630	6,000	630
1998-06-04	654	654	635	635	9,000	635
1998-06-03	688	688	680	680	10,000	680
1998-06-02	699	700	690	690	4,000	690
1998-06-01	710	710	700	700	7,000	700
1998-05-29	713	713	711	711	5,000	711
1998-05-28	712	713	710	713	9,000	713
1998-05-27	712	713	712	713	2,000	713
1998-05-26	717	717	713	717	8,000	717
1998-05-25	725	725	716	716	5,000	716
1998-05-22	739	739	739	739	6,000	739
1998-05-21	712	719	712	719	5,000	719
1998-05-20	712	712	712	712	1,000	712
1998-05-19	711	711	711	711	3,000	711
1998-05-18	711	711	711	711	8,000	711
1998-05-15	712	713	711	711	8,000	711
1998-05-14	713	720	713	713	5,000	713
1998-05-13	711	720	711	720	7,000	720
1998-05-12	711	711	711	711	2,000	711
1998-05-08	720	720	700	701	9,000	701
1998-05-07	720	720	720	720	2,000	720
1998-05-06	731	731	730	730	7,000	730
1998-05-01	735	735	731	731	2,000	731
1998-04-30	735	735	735	735	5,000	735
1998-04-28	730	735	730	735	6,000	735
1998-04-27	730	730	730	730	1,000	730
1998-04-24	731	785	731	785	3,000	785
1998-04-22	765	765	740	765	9,000	765
1998-04-21	750	750	735	735	5,000	735
1998-04-17	748	748	748	748	1,000	748
1998-04-16	740	750	740	750	5,000	750
1998-04-15	750	750	745	745	4,000	745
1998-04-13	740	740	733	733	11,000	733
1998-04-10	736	736	736	736	1,000	736
1998-04-08	731	731	731	731	1,000	731
1998-04-07	730	730	730	730	2,000	730
1998-04-06	750	750	750	750	1,000	750
1998-04-03	750	750	750	750	1,000	750
1998-04-02	750	750	730	730	8,000	730
1998-04-01	785	785	765	765	3,000	765
1998-03-31	800	800	800	800	3,000	800
1998-03-30	800	800	800	800	1,000	800
1998-03-27	799	799	770	770	3,000	770
1998-03-26	800	800	800	800	1,000	800
1998-03-25	801	810	790	790	8,000	790
1998-03-24	813	813	803	811	12,000	811
1998-03-23	800	803	800	800	6,000	800
1998-03-20	800	800	800	800	7,000	800
1998-03-19	770	800	770	800	4,000	800
1998-03-18	801	801	790	790	6,000	790
1998-03-17	800	802	800	801	9,000	801
1998-03-13	790	814	790	814	5,000	814
1998-03-12	790	790	790	790	3,000	790
1998-03-11	805	805	805	805	1,000	805
1998-03-10	809	810	803	803	4,000	803
1998-03-09	821	821	821	821	1,000	821
1998-03-06	821	821	821	821	1,000	821
1998-03-05	830	830	830	830	3,000	830
1998-03-04	840	840	831	831	11,000	831
1998-03-03	840	840	830	830	2,000	830
1998-03-02	845	850	845	850	10,000	850
1998-02-27	810	844	810	840	22,000	840
1998-02-26	820	820	799	820	13,000	820
1998-02-25	821	821	820	820	5,000	820
1998-02-24	823	825	820	820	14,000	820
1998-02-23	800	800	800	800	13,000	800
1998-02-20	850	850	820	820	9,000	820
1998-02-19	856	856	830	850	20,000	850
1998-02-18	810	855	810	855	35,000	855
1998-02-17	815	820	800	801	25,000	801
1998-02-16	816	818	806	806	31,000	806
1998-02-13	782	800	782	800	13,000	800
1998-02-12	790	790	775	775	9,000	775
1998-02-10	790	790	780	780	3,000	780
1998-02-09	780	799	780	780	3,000	780
1998-02-06	775	800	770	799	6,000	799
1998-02-05	746	765	746	765	2,000	765
1998-02-04	750	750	750	750	1,000	750
1998-02-03	750	750	750	750	1,000	750
1998-02-02	765	765	765	765	3,000	765
1998-01-29	820	830	820	830	14,000	830
1998-01-28	775	805	775	805	10,000	805
1998-01-27	760	780	760	775	26,000	775
1998-01-26	750	760	750	750	4,000	750
1998-01-23	770	770	760	760	2,000	760
1998-01-22	734	760	734	760	7,000	760
1998-01-21	752	752	733	733	7,000	733
1998-01-20	732	732	732	732	9,000	732
1998-01-16	700	705	700	702	4,000	702
1998-01-14	700	700	700	700	4,000	700
1998-01-13	700	701	700	700	14,000	700
1998-01-12	702	702	700	700	3,000	700
1998-01-09	705	705	701	701	7,000	701
1998-01-07	701	701	700	700	6,000	700
1998-01-06	720	720	700	700	2,000	700

分割・併合履歴：なし

6882 (株)三社電機製作所 の時系列データ [1998年度]

6882 (株)三社電機製作所の時系列データ [1998年度]