7276 (株)小糸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
1998-12-30	474	479	470	479	34,000	239.50
1998-12-29	468	474	460	469	32,000	234.50
1998-12-28	479	485	460	470	18,000	235
1998-12-25	467	475	465	475	30,000	237.50
1998-12-24	459	467	452	462	100,000	231
1998-12-22	470	475	460	460	169,000	230
1998-12-21	478	479	470	472	50,000	236
1998-12-18	491	495	472	478	196,000	239
1998-12-17	495	503	490	496	251,000	248
1998-12-16	499	499	492	494	213,000	247
1998-12-15	484	493	480	493	368,000	246.50
1998-12-14	473	480	473	474	122,000	237
1998-12-11	475	478	471	478	237,000	239
1998-12-10	474	481	474	476	150,000	238
1998-12-09	478	479	466	469	194,000	234.50
1998-12-08	487	488	480	481	97,000	240.50
1998-12-07	476	490	476	487	72,000	243.50
1998-12-04	493	493	478	480	75,000	240
1998-12-03	500	503	490	495	88,000	247.50
1998-12-02	509	509	490	490	98,000	245
1998-12-01	504	514	504	505	80,000	252.50
1998-11-30	510	514	507	514	263,000	257
1998-11-27	523	523	515	515	417,000	257.50
1998-11-26	504	520	502	519	433,000	259.50
1998-11-25	493	510	481	495	1,197,000	247.50
1998-11-24	483	496	472	488	639,000	244
1998-11-20	478	478	470	473	582,000	236.50
1998-11-19	470	481	470	481	619,000	240.50
1998-11-18	468	469	460	464	252,000	232
1998-11-17	465	470	464	464	303,000	232
1998-11-16	471	475	463	464	344,000	232
1998-11-13	470	476	469	476	144,000	238
1998-11-12	466	473	465	469	211,000	234.50
1998-11-11	460	480	460	461	142,000	230.50
1998-11-10	465	466	461	461	73,000	230.50
1998-11-09	470	470	465	465	71,000	232.50
1998-11-06	477	480	476	479	36,000	239.50
1998-11-05	479	482	475	482	96,000	241
1998-11-04	474	500	468	474	273,000	237
1998-11-02	475	481	470	474	69,000	237
1998-10-30	486	486	470	475	103,000	237.50
1998-10-29	485	490	460	485	179,000	242.50
1998-10-28	487	497	483	485	72,000	242.50
1998-10-27	500	500	488	493	66,000	246.50
1998-10-26	501	510	491	500	64,000	250
1998-10-23	511	520	501	501	230,000	250.50
1998-10-22	523	555	507	513	508,000	256.50
1998-10-21	500	527	500	524	920,000	262
1998-10-20	495	495	489	492	101,000	246
1998-10-19	485	505	485	499	107,000	249.50
1998-10-16	465	486	465	485	60,000	242.50
1998-10-15	470	485	461	470	39,000	235
1998-10-14	458	480	454	470	105,000	235
1998-10-13	486	486	455	458	391,000	229
1998-10-12	480	501	480	491	87,000	245.50
1998-10-09	485	488	476	476	92,000	238
1998-10-08	509	520	485	490	113,000	245
1998-10-07	490	519	490	519	210,000	259.50
1998-10-06	500	502	498	500	197,000	250
1998-10-05	501	519	486	502	149,000	251
1998-10-02	486	510	484	500	190,000	250
1998-10-01	549	552	496	512	1,026,000	256
1998-09-30	550	555	535	550	139,000	275
1998-09-29	543	554	526	554	135,000	277
1998-09-28	510	555	510	547	153,000	273.50
1998-09-25	522	540	506	520	98,000	260
1998-09-24	480	546	472	546	240,000	273
1998-09-22	469	480	469	477	66,000	238.50
1998-09-21	471	480	458	469	211,000	234.50
1998-09-18	475	485	475	481	195,000	240.50
1998-09-17	485	495	480	485	106,000	242.50
1998-09-16	485	494	485	490	185,000	245
1998-09-14	490	509	485	490	95,000	245
1998-09-11	520	520	487	500	189,000	250
1998-09-10	529	529	504	515	80,000	257.50
1998-09-09	529	534	500	527	128,000	263.50
1998-09-08	512	524	504	524	241,000	262
1998-09-07	530	545	485	492	371,000	246
1998-09-04	530	550	525	550	69,000	275
1998-09-03	550	550	545	550	45,000	275
1998-09-02	555	570	554	555	32,000	277.50
1998-09-01	532	555	525	555	63,000	277.50
1998-08-31	535	560	529	552	180,000	276
1998-08-28	550	550	535	540	185,000	270
1998-08-27	572	572	552	560	141,000	280
1998-08-26	579	586	569	572	94,000	286
1998-08-25	580	589	570	589	71,000	294.50
1998-08-24	580	590	561	586	70,000	293
1998-08-21	585	590	580	590	18,000	295
1998-08-20	595	600	585	595	42,000	297.50
1998-08-19	595	624	595	601	73,000	300.50
1998-08-18	583	610	579	604	255,000	302
1998-08-17	590	600	570	585	67,000	292.50
1998-08-14	590	600	575	600	160,000	300
1998-08-13	594	622	594	600	34,000	300
1998-08-12	595	600	590	600	83,000	300
1998-08-11	610	610	595	605	87,000	302.50
1998-08-10	610	620	594	610	128,000	305
1998-08-07	625	625	619	620	97,000	310
1998-08-06	624	625	617	620	141,000	310
1998-08-05	624	642	618	625	332,000	312.50
1998-08-04	625	625	620	625	146,000	312.50
1998-08-03	635	649	625	635	172,000	317.50
1998-07-31	665	665	650	655	290,000	327.50
1998-07-30	665	665	645	649	275,000	324.50
1998-07-29	685	685	650	665	87,000	332.50
1998-07-28	670	676	665	675	76,000	337.50
1998-07-27	686	697	661	670	363,000	335
1998-07-24	705	709	667	687	1,004,000	343.50
1998-07-23	630	715	630	715	1,347,000	357.50
1998-07-22	646	660	630	656	82,000	328
1998-07-21	665	674	656	656	34,000	328
1998-07-17	655	665	653	665	77,000	332.50
1998-07-16	634	669	634	666	192,000	333
1998-07-15	631	635	628	635	40,000	317.50
1998-07-14	619	635	615	631	59,000	315.50
1998-07-13	630	631	628	630	43,000	315
1998-07-10	649	649	630	630	34,000	315
1998-07-09	635	658	635	650	34,000	325
1998-07-08	665	665	630	630	83,000	315
1998-07-07	677	677	660	665	78,000	332.50
1998-07-06	675	675	645	657	49,000	328.50
1998-07-03	654	670	654	670	108,000	335
1998-07-02	672	672	646	655	184,000	327.50
1998-07-01	665	676	656	673	272,000	336.50
1998-06-30	636	685	636	685	217,000	342.50
1998-06-29	618	644	618	635	58,000	317.50
1998-06-26	625	625	602	608	16,000	304
1998-06-25	591	625	591	625	73,000	312.50
1998-06-24	617	617	611	611	29,000	305.50
1998-06-23	615	620	613	613	72,000	306.50
1998-06-22	617	622	613	615	112,000	307.50
1998-06-19	635	635	615	616	64,000	308
1998-06-18	637	660	621	637	137,000	318.50
1998-06-17	635	641	635	636	105,000	318
1998-06-16	632	636	620	634	58,000	317
1998-06-15	628	634	628	634	19,000	317
1998-06-12	617	645	607	634	194,000	317
1998-06-11	610	630	610	617	498,000	308.50
1998-06-10	629	630	625	625	46,000	312.50
1998-06-09	625	630	625	630	37,000	315
1998-06-08	626	635	625	625	39,000	312.50
1998-06-05	625	635	620	625	151,000	312.50
1998-06-04	615	635	615	625	23,000	312.50
1998-06-03	635	635	625	635	90,000	317.50
1998-06-02	635	650	631	635	218,000	317.50
1998-06-01	650	660	635	650	88,000	325
1998-05-29	670	677	660	670	21,000	335
1998-05-28	654	676	654	670	51,000	335
1998-05-27	660	660	641	654	60,000	327
1998-05-26	657	680	647	680	61,000	340
1998-05-25	637	654	634	654	90,000	327
1998-05-22	672	672	637	638	150,000	319
1998-05-21	634	680	634	666	33,000	333
1998-05-20	630	680	630	660	79,000	330
1998-05-19	630	640	630	640	68,000	320
1998-05-18	639	640	626	640	45,000	320
1998-05-15	625	645	625	640	173,000	320
1998-05-14	670	675	656	675	161,000	337.50
1998-05-13	660	680	656	680	115,000	340
1998-05-12	659	672	646	650	240,000	325
1998-05-11	635	660	629	659	124,000	329.50
1998-05-08	615	631	615	630	235,000	315
1998-05-07	622	622	603	615	257,000	307.50
1998-05-06	658	658	629	632	140,000	316
1998-05-01	675	675	660	668	52,000	334
1998-04-30	680	690	658	680	128,000	340
1998-04-28	665	690	656	690	198,000	345
1998-04-27	683	700	658	670	161,000	335
1998-04-24	630	680	630	680	124,000	340
1998-04-23	615	640	615	625	128,000	312.50
1998-04-22	592	640	592	622	183,000	311
1998-04-21	595	609	590	590	121,000	295
1998-04-20	600	625	600	605	137,000	302.50
1998-04-17	586	595	586	595	56,000	297.50
1998-04-16	580	595	575	583	120,000	291.50
1998-04-15	578	580	570	575	17,000	287.50
1998-04-14	575	586	570	576	58,000	288
1998-04-13	566	575	565	575	29,000	287.50
1998-04-10	569	580	562	575	360,000	287.50
1998-04-09	569	569	558	569	20,000	284.50
1998-04-08	530	586	521	568	71,000	284
1998-04-07	512	530	511	530	32,000	265
1998-04-06	530	530	506	506	26,000	253
1998-04-03	521	521	506	506	25,000	253
1998-04-02	551	552	530	530	122,000	265
1998-04-01	565	565	526	560	171,000	280
1998-03-31	547	550	531	550	142,000	275
1998-03-30	552	555	539	548	176,000	274
1998-03-27	546	555	546	550	89,000	275
1998-03-26	545	548	544	546	76,000	273
1998-03-25	530	546	530	546	104,000	273
1998-03-24	534	534	524	524	112,000	262
1998-03-23	530	541	530	539	86,000	269.50
1998-03-20	515	535	511	535	86,000	267.50
1998-03-19	505	512	503	505	164,000	252.50
1998-03-18	505	505	501	501	53,000	250.50
1998-03-17	501	509	501	505	93,000	252.50
1998-03-16	510	515	500	515	19,000	257.50
1998-03-13	500	536	500	529	78,000	264.50
1998-03-12	511	520	510	520	91,000	260
1998-03-11	510	522	500	500	112,000	250
1998-03-10	519	520	517	517	32,000	258.50
1998-03-09	519	525	519	520	134,000	260
1998-03-06	510	520	510	515	140,000	257.50
1998-03-05	520	522	510	510	165,000	255
1998-03-04	540	540	539	539	21,000	269.50
1998-03-03	550	550	542	548	47,000	274
1998-03-02	570	579	554	555	27,000	277.50
1998-02-27	564	569	555	562	47,000	281
1998-02-26	535	560	535	554	43,000	277
1998-02-25	546	554	516	530	123,000	265
1998-02-24	561	561	540	540	64,000	270
1998-02-23	560	570	560	561	147,000	280.50
1998-02-20	573	573	563	564	23,000	282
1998-02-19	585	585	560	584	45,000	292
1998-02-18	582	593	581	585	95,000	292.50
1998-02-17	592	592	582	582	15,000	291
1998-02-16	587	595	585	593	42,000	296.50
1998-02-13	598	598	595	595	9,000	297.50
1998-02-12	618	618	608	608	25,000	304
1998-02-10	599	599	595	598	51,000	299
1998-02-09	561	565	559	559	32,000	279.50
1998-02-06	532	545	532	541	22,000	270.50
1998-02-05	520	522	520	522	30,000	261
1998-02-04	532	540	530	530	69,000	265
1998-02-03	530	530	515	529	30,000	264.50
1998-02-02	532	535	520	520	79,000	260
1998-01-30	555	555	532	532	22,000	266
1998-01-29	600	600	556	556	142,000	278
1998-01-28	600	601	591	600	55,000	300
1998-01-27	607	607	591	593	177,000	296.50
1998-01-26	570	601	570	583	85,000	291.50
1998-01-23	521	570	517	570	230,000	285
1998-01-22	510	530	510	510	72,000	255
1998-01-21	500	515	500	505	165,000	252.50
1998-01-20	500	500	491	496	55,000	248
1998-01-19	490	500	490	495	87,000	247.50
1998-01-16	470	480	470	475	126,000	237.50
1998-01-14	469	471	465	465	52,000	232.50
1998-01-13	476	476	465	471	80,000	235.50
1998-01-12	470	474	470	471	61,000	235.50
1998-01-09	475	476	473	474	138,000	237
1998-01-08	470	480	470	478	119,000	239
1998-01-07	465	465	459	460	58,000	230
1998-01-06	485	485	465	465	87,000	232.50
1998-01-05	520	525	480	480	38,000	240

分割・併合履歴： [2022-09-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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

7276 (株)小糸製作所 の時系列データ [1998年度]

7276 (株)小糸製作所の時系列データ [1998年度]