6951 日本電子(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	530	545	530	545	56,000	1,090
1998-12-29	530	530	512	516	20,000	1,032
1998-12-28	530	530	515	515	23,000	1,030
1998-12-25	533	537	525	525	31,000	1,050
1998-12-24	533	533	532	533	39,000	1,066
1998-12-22	531	533	530	532	23,000	1,064
1998-12-21	531	531	530	531	10,000	1,062
1998-12-18	540	540	528	531	18,000	1,062
1998-12-17	535	540	527	527	15,000	1,054
1998-12-16	549	549	525	525	48,000	1,050
1998-12-15	549	549	530	530	48,000	1,060
1998-12-14	545	550	545	549	15,000	1,098
1998-12-11	550	563	550	555	51,000	1,110
1998-12-10	577	577	566	570	35,000	1,140
1998-12-09	561	577	561	577	79,000	1,154
1998-12-08	570	575	560	561	95,000	1,122
1998-12-07	555	570	550	555	94,000	1,110
1998-12-04	550	550	532	536	29,000	1,072
1998-12-03	540	550	530	541	22,000	1,082
1998-12-02	558	560	540	560	31,000	1,120
1998-12-01	561	561	545	558	36,000	1,116
1998-11-30	573	573	560	561	46,000	1,122
1998-11-27	556	580	556	578	137,000	1,156
1998-11-26	555	560	545	560	83,000	1,120
1998-11-25	547	550	534	550	52,000	1,100
1998-11-24	540	540	530	537	43,000	1,074
1998-11-20	530	530	522	522	27,000	1,044
1998-11-19	534	534	530	531	42,000	1,062
1998-11-18	535	535	533	533	18,000	1,066
1998-11-17	539	539	533	534	24,000	1,068
1998-11-16	537	538	526	533	39,000	1,066
1998-11-13	535	537	535	536	32,000	1,072
1998-11-12	540	540	534	540	73,000	1,080
1998-11-11	530	543	530	540	149,000	1,080
1998-11-10	519	525	519	525	71,000	1,050
1998-11-09	520	525	512	516	74,000	1,032
1998-11-06	501	524	498	524	178,000	1,048
1998-11-05	493	497	485	485	87,000	970
1998-11-04	475	490	472	472	305,000	944
1998-11-02	473	473	468	472	58,000	944
1998-10-30	485	490	471	471	63,000	942
1998-10-29	500	500	490	495	23,000	990
1998-10-28	509	510	490	500	39,000	1,000
1998-10-27	515	517	509	509	35,000	1,018
1998-10-26	527	529	515	525	47,000	1,050
1998-10-23	508	508	507	507	9,000	1,014
1998-10-22	515	535	512	515	28,000	1,030
1998-10-21	482	522	482	505	21,000	1,010
1998-10-20	481	492	480	492	8,000	984
1998-10-19	469	482	455	481	23,000	962
1998-10-16	454	460	454	454	37,000	908
1998-10-15	450	451	450	451	19,000	902
1998-10-14	460	465	450	450	46,000	900
1998-10-13	472	472	460	460	29,000	920
1998-10-12	480	480	475	475	36,000	950
1998-10-09	465	470	465	470	36,000	940
1998-10-08	500	503	470	470	15,000	940
1998-10-07	470	510	470	510	67,000	1,020
1998-10-06	454	470	452	465	19,000	930
1998-10-05	485	485	455	455	25,000	910
1998-10-02	460	475	460	470	57,000	940
1998-10-01	490	490	455	461	40,000	922
1998-09-30	511	531	490	494	26,000	988
1998-09-29	525	525	516	517	4,000	1,034
1998-09-28	555	555	515	535	26,000	1,070
1998-09-25	512	526	512	525	8,000	1,050
1998-09-24	540	550	522	522	33,000	1,044
1998-09-22	518	518	507	517	10,000	1,034
1998-09-21	539	539	518	518	14,000	1,036
1998-09-18	540	540	531	540	18,000	1,080
1998-09-17	540	545	530	545	13,000	1,090
1998-09-16	546	550	536	545	29,000	1,090
1998-09-14	559	559	520	547	17,000	1,094
1998-09-11	552	552	521	521	49,000	1,042
1998-09-10	560	565	560	565	19,000	1,130
1998-09-09	563	569	560	560	31,000	1,120
1998-09-08	550	555	549	554	52,000	1,108
1998-09-07	526	542	522	542	65,000	1,084
1998-09-04	560	560	540	542	31,000	1,084
1998-09-03	565	566	551	555	29,000	1,110
1998-09-02	570	577	565	565	31,000	1,130
1998-09-01	565	573	548	560	75,000	1,120
1998-08-31	575	575	567	573	40,000	1,146
1998-08-28	565	595	565	595	56,000	1,190
1998-08-27	615	615	600	605	107,000	1,210
1998-08-26	610	625	610	625	53,000	1,250
1998-08-25	626	626	610	610	15,000	1,220
1998-08-24	629	629	610	610	25,000	1,220
1998-08-21	632	632	625	630	6,000	1,260
1998-08-20	650	650	622	622	12,000	1,244
1998-08-19	629	635	625	634	33,000	1,268
1998-08-18	625	630	625	629	35,000	1,258
1998-08-17	635	635	625	625	39,000	1,250
1998-08-14	658	658	634	635	23,000	1,270
1998-08-13	646	658	646	658	29,000	1,316
1998-08-12	630	650	621	644	70,000	1,288
1998-08-11	651	654	630	635	65,000	1,270
1998-08-10	688	688	668	670	96,000	1,340
1998-08-07	679	695	675	683	394,000	1,366
1998-08-06	630	660	630	660	220,000	1,320
1998-08-05	616	620	608	620	38,000	1,240
1998-08-04	634	635	618	618	20,000	1,236
1998-08-03	633	633	620	620	37,000	1,240
1998-07-31	620	625	618	623	36,000	1,246
1998-07-30	629	635	620	625	34,000	1,250
1998-07-29	620	621	610	616	55,000	1,232
1998-07-28	620	630	619	621	26,000	1,242
1998-07-27	622	623	620	622	38,000	1,244
1998-07-24	626	635	622	622	23,000	1,244
1998-07-23	636	636	627	627	17,000	1,254
1998-07-22	643	643	622	640	60,000	1,280
1998-07-21	637	645	626	638	45,000	1,276
1998-07-17	647	647	630	635	50,000	1,270
1998-07-16	638	645	625	637	90,000	1,274
1998-07-15	665	666	645	658	150,000	1,316
1998-07-14	660	670	660	666	62,000	1,332
1998-07-13	655	664	640	664	80,000	1,328
1998-07-10	651	665	651	665	91,000	1,330
1998-07-09	672	672	655	657	66,000	1,314
1998-07-08	679	685	667	675	181,000	1,350
1998-07-07	660	670	653	670	164,000	1,340
1998-07-06	650	653	645	650	143,000	1,300
1998-07-03	621	636	621	625	73,000	1,250
1998-07-02	645	654	633	635	180,000	1,270
1998-07-01	629	649	624	640	204,000	1,280
1998-06-30	619	633	615	633	197,000	1,266
1998-06-29	600	619	600	619	127,000	1,238
1998-06-26	608	608	595	600	187,000	1,200
1998-06-25	611	628	610	611	235,000	1,222
1998-06-24	592	615	592	607	405,000	1,214
1998-06-23	588	596	585	591	217,000	1,182
1998-06-22	580	590	570	580	139,000	1,160
1998-06-19	567	584	563	580	143,000	1,160
1998-06-18	567	580	555	566	138,000	1,132
1998-06-17	560	565	550	560	54,000	1,120
1998-06-16	556	560	550	559	68,000	1,118
1998-06-15	566	575	560	560	78,000	1,120
1998-06-12	551	580	545	576	233,000	1,152
1998-06-11	575	578	559	561	218,000	1,122
1998-06-10	554	574	554	573	456,000	1,146
1998-06-09	545	552	540	552	62,000	1,104
1998-06-08	552	552	540	550	68,000	1,100
1998-06-05	568	568	550	550	183,000	1,100
1998-06-04	552	569	550	561	424,000	1,122
1998-06-03	554	564	550	551	640,000	1,102
1998-06-02	534	551	531	545	403,000	1,090
1998-06-01	520	545	520	531	224,000	1,062
1998-05-29	500	513	500	513	30,000	1,026
1998-05-28	512	520	512	516	8,000	1,032
1998-05-27	529	529	506	510	37,000	1,020
1998-05-26	529	530	510	510	67,000	1,020
1998-05-25	510	511	501	507	17,000	1,014
1998-05-22	512	515	511	512	29,000	1,024
1998-05-21	500	530	500	530	56,000	1,060
1998-05-20	472	496	472	495	66,000	990
1998-05-19	468	470	460	467	46,000	934
1998-05-18	473	473	456	458	10,000	916
1998-05-15	472	480	472	473	11,000	946
1998-05-14	482	482	470	472	37,000	944
1998-05-13	493	493	485	485	12,000	970
1998-05-12	490	495	490	492	10,000	984
1998-05-11	488	495	488	489	42,000	978
1998-05-08	486	486	480	480	26,000	960
1998-05-07	487	491	480	481	34,000	962
1998-05-06	505	505	491	491	29,000	982
1998-05-01	505	505	503	503	22,000	1,006
1998-04-30	503	511	503	511	7,000	1,022
1998-04-28	517	517	503	503	21,000	1,006
1998-04-27	520	525	517	525	32,000	1,050
1998-04-24	521	521	513	517	16,000	1,034
1998-04-23	522	522	512	521	13,000	1,042
1998-04-22	515	522	513	522	10,000	1,044
1998-04-21	510	510	508	510	10,000	1,020
1998-04-20	503	510	503	510	10,000	1,020
1998-04-17	505	505	503	503	8,000	1,006
1998-04-16	515	515	505	505	23,000	1,010
1998-04-15	507	515	503	515	32,000	1,030
1998-04-14	513	517	513	515	10,000	1,030
1998-04-13	530	530	530	530	2,000	1,060
1998-04-10	540	540	512	512	22,000	1,024
1998-04-09	535	535	520	521	13,000	1,042
1998-04-08	500	540	500	540	24,000	1,080
1998-04-07	484	496	484	496	14,000	992
1998-04-06	483	496	476	484	9,000	968
1998-04-03	471	485	471	476	69,000	952
1998-04-02	505	505	470	471	33,000	942
1998-04-01	526	526	510	510	13,000	1,020
1998-03-31	520	535	519	535	46,000	1,070
1998-03-30	516	520	510	510	17,000	1,020
1998-03-27	528	528	510	510	9,000	1,020
1998-03-26	540	540	528	528	28,000	1,056
1998-03-25	506	540	506	540	32,000	1,080
1998-03-24	514	514	504	504	16,000	1,008
1998-03-23	534	534	511	511	7,000	1,022
1998-03-20	510	511	502	509	11,000	1,018
1998-03-19	502	511	502	511	38,000	1,022
1998-03-18	513	523	510	512	18,000	1,024
1998-03-17	511	512	502	503	54,000	1,006
1998-03-16	520	520	505	510	54,000	1,020
1998-03-13	501	540	501	540	43,000	1,080
1998-03-12	520	520	499	509	70,000	1,018
1998-03-11	527	527	526	527	14,000	1,054
1998-03-10	548	550	538	547	26,000	1,094
1998-03-09	542	549	531	547	18,000	1,094
1998-03-06	550	550	541	541	4,000	1,082
1998-03-05	531	550	531	550	9,000	1,100
1998-03-04	545	550	540	550	18,000	1,100
1998-03-03	555	555	546	553	15,000	1,106
1998-03-02	541	552	541	552	16,000	1,104
1998-02-27	550	554	540	540	72,000	1,080
1998-02-26	550	551	540	540	33,000	1,080
1998-02-25	511	530	500	530	40,000	1,060
1998-02-24	521	521	520	520	17,000	1,040
1998-02-23	535	535	528	528	6,000	1,056
1998-02-20	521	535	521	535	27,000	1,070
1998-02-19	545	545	534	540	29,000	1,080
1998-02-18	555	555	545	555	32,000	1,110
1998-02-17	511	520	511	515	21,000	1,030
1998-02-16	532	532	520	520	7,000	1,040
1998-02-13	550	560	533	533	49,000	1,066
1998-02-12	560	570	555	560	49,000	1,120
1998-02-10	535	560	535	540	66,000	1,080
1998-02-09	520	530	517	528	17,000	1,056
1998-02-06	515	515	506	512	25,000	1,024
1998-02-05	500	520	500	510	27,000	1,020
1998-02-04	520	520	505	510	27,000	1,020
1998-02-03	525	525	520	525	22,000	1,050
1998-02-02	515	520	500	502	18,000	1,004
1998-01-30	533	546	500	524	108,000	1,048
1998-01-29	545	547	540	543	72,000	1,086
1998-01-28	529	546	524	540	90,000	1,080
1998-01-27	530	530	520	520	75,000	1,040
1998-01-26	525	531	520	520	81,000	1,040
1998-01-23	480	510	480	485	60,000	970
1998-01-22	498	499	480	482	21,000	964
1998-01-21	510	520	498	498	29,000	996
1998-01-20	480	490	480	490	40,000	980
1998-01-19	447	467	446	460	36,000	920
1998-01-16	418	440	418	436	22,000	872
1998-01-14	431	438	423	423	26,000	846
1998-01-13	410	411	410	410	8,000	820
1998-01-12	426	431	412	412	26,000	824
1998-01-09	430	435	426	426	19,000	852
1998-01-08	420	441	420	437	32,000	874
1998-01-07	418	418	415	415	7,000	830
1998-01-06	415	415	395	400	11,000	800
1998-01-05	432	432	420	420	4,000	840

分割・併合履歴： [2018-09-26]1株→0.5株

2024年12月
日	月	火	水	木	金	土
« 11月29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	31