1965 (株)テクノ菱和の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	486	500	486	500	600	454.55
1998-12-24	485	485	485	485	3,300	440.91
1998-12-22	485	485	485	485	1,800	440.91
1998-12-21	550	550	500	500	3,200	454.55
1998-12-18	555	555	555	555	100	504.55
1998-12-17	562	562	562	562	22,100	510.91
1998-12-16	562	562	562	562	300	510.91
1998-12-15	542	562	542	562	13,500	510.91
1998-12-11	540	562	540	562	1,000	510.91
1998-12-10	550	562	550	562	29,400	510.91
1998-12-08	550	550	550	550	2,900	500
1998-12-07	550	550	550	550	2,000	500
1998-12-04	550	550	550	550	3,000	500
1998-12-03	565	565	560	560	3,500	509.09
1998-12-02	565	566	565	565	2,800	513.64
1998-12-01	565	565	565	565	3,200	513.64
1998-11-30	565	565	565	565	5,600	513.64
1998-11-27	500	565	500	565	6,600	513.64
1998-11-26	498	498	490	490	5,000	445.46
1998-11-25	475	475	475	475	11,700	431.82
1998-11-24	449	475	449	475	8,100	431.82
1998-11-20	448	450	448	449	15,000	408.18
1998-11-19	450	450	450	450	12,600	409.09
1998-11-18	435	435	435	435	1,100	395.46
1998-11-17	435	435	425	435	3,000	395.46
1998-11-16	420	430	420	425	35,800	386.36
1998-11-13	415	420	415	420	5,400	381.82
1998-11-12	420	420	415	415	500	377.27
1998-11-11	420	420	420	420	1,700	381.82
1998-11-10	420	420	420	420	400	381.82
1998-11-09	420	420	420	420	6,600	381.82
1998-11-06	425	425	425	425	2,600	386.36
1998-11-05	430	435	425	425	6,100	386.36
1998-11-04	430	430	430	430	5,000	390.91
1998-11-02	430	430	430	430	700	390.91
1998-10-30	430	430	430	430	6,300	390.91
1998-10-28	450	450	450	450	3,100	409.09
1998-10-27	420	450	420	450	13,200	409.09
1998-10-26	450	450	440	440	8,800	400
1998-10-23	440	440	440	440	2,300	400
1998-10-22	450	450	440	440	1,200	400
1998-10-21	421	421	421	421	3,300	382.73
1998-10-19	445	450	445	450	2,700	409.09
1998-10-16	445	445	445	445	1,200	404.55
1998-10-15	449	449	430	445	62,900	404.55
1998-10-14	445	445	430	430	1,300	390.91
1998-10-13	419	445	419	445	3,300	404.55
1998-10-09	498	499	498	499	1,100	453.64
1998-10-08	499	499	499	499	500	453.64
1998-10-07	499	499	499	499	1,400	453.64
1998-10-06	500	500	500	500	100	454.55
1998-10-05	500	500	500	500	100	454.55
1998-10-02	510	510	490	490	3,200	445.46
1998-10-01	510	510	510	510	100	463.64
1998-09-30	510	510	500	500	9,800	454.55
1998-09-29	510	510	510	510	2,100	463.64
1998-09-25	510	510	510	510	7,900	463.64
1998-09-24	510	519	500	510	16,600	463.64
1998-09-22	510	570	510	510	2,700	463.64
1998-09-21	560	560	560	560	1,000	509.09
1998-09-18	579	579	560	560	9,800	509.09
1998-09-17	549	549	549	549	12,200	499.09
1998-09-16	549	549	549	549	10,000	499.09
1998-09-14	540	549	540	549	2,100	499.09
1998-09-11	565	565	515	550	5,800	500
1998-09-10	600	600	600	600	3,200	545.46
1998-09-09	620	620	600	600	22,000	545.46
1998-09-08	620	620	620	620	26,200	563.64
1998-09-07	620	620	620	620	19,000	563.64
1998-09-04	621	621	620	620	7,600	563.64
1998-09-03	620	620	620	620	5,000	563.64
1998-09-02	620	620	620	620	8,800	563.64
1998-09-01	615	615	615	615	4,100	559.09
1998-08-31	615	620	615	620	2,000	563.64
1998-08-28	620	620	615	620	10,000	563.64
1998-08-27	623	623	623	623	12,400	566.36
1998-08-26	620	623	620	623	17,800	566.36
1998-08-25	620	620	620	620	100	563.64
1998-08-24	615	620	615	620	3,200	563.64
1998-08-21	625	625	625	625	2,100	568.18
1998-08-20	625	625	620	625	27,700	568.18
1998-08-18	611	611	611	611	200	555.46
1998-08-17	611	611	611	611	1,600	555.46
1998-08-13	639	639	611	611	2,500	555.46
1998-08-12	590	640	590	640	2,900	581.82
1998-08-11	640	640	640	640	10,000	581.82
1998-08-10	650	650	649	650	1,100	590.91
1998-08-07	640	640	640	640	10,000	581.82
1998-08-06	650	650	650	650	1,000	590.91
1998-08-05	660	660	660	660	4,200	600
1998-08-04	660	660	660	660	4,900	600
1998-08-03	660	660	660	660	8,900	600
1998-07-31	652	660	652	660	11,000	600
1998-07-30	652	652	652	652	9,000	592.73
1998-07-29	651	652	651	652	2,100	592.73
1998-07-28	652	655	651	651	5,000	591.82
1998-07-27	651	651	651	651	11,000	591.82
1998-07-24	650	651	650	651	10,100	591.82
1998-07-23	630	650	630	650	400	590.91
1998-07-22	640	650	640	650	75,000	590.91
1998-07-21	650	650	650	650	8,200	590.91
1998-07-17	630	650	630	650	2,100	590.91
1998-07-16	630	630	630	630	600	572.73
1998-07-14	620	620	620	620	1,200	563.64
1998-07-13	630	630	620	620	13,000	563.64
1998-07-10	630	630	630	630	5,000	572.73
1998-07-09	630	650	630	650	16,500	590.91
1998-07-08	640	650	640	640	1,300	581.82
1998-07-07	619	619	619	619	3,400	562.73
1998-07-06	635	658	635	658	20,900	598.18
1998-07-03	665	665	665	665	1,100	604.55
1998-07-02	629	650	628	640	35,700	581.82
1998-07-01	611	612	611	611	10,500	555.46
1998-06-30	611	611	611	611	14,000	555.46
1998-06-29	611	611	611	611	3,000	555.46
1998-06-26	610	629	610	611	1,700	555.46
1998-06-25	600	610	600	610	2,000	554.55
1998-06-23	595	595	595	595	3,300	540.91
1998-06-22	591	591	591	591	5,900	537.27
1998-06-19	591	595	591	591	15,500	537.27
1998-06-18	590	592	590	591	16,200	537.27
1998-06-17	580	590	580	590	1,900	536.36
1998-06-16	605	606	600	600	8,400	545.46
1998-06-15	608	610	607	607	30,700	551.82
1998-06-12	615	615	606	606	400	550.91
1998-06-10	616	616	616	616	100	560
1998-06-09	633	633	633	633	5,000	575.46
1998-06-08	635	635	630	630	1,000	572.73
1998-06-04	650	650	615	615	3,600	559.09
1998-06-03	655	670	655	670	7,000	609.09
1998-06-02	638	650	638	650	10,000	590.91
1998-06-01	638	638	638	638	200	580
1998-05-29	625	639	615	639	5,100	580.91
1998-05-28	611	620	611	620	5,100	563.64
1998-05-27	605	605	605	605	100	550
1998-05-26	665	665	665	665	16,300	604.55
1998-05-25	665	665	665	665	1,300	604.55
1998-05-22	616	625	616	625	1,600	568.18
1998-05-21	615	620	615	616	1,100	560
1998-05-19	615	615	615	615	4,300	559.09
1998-05-18	600	600	600	600	2,500	545.46
1998-05-15	600	601	600	600	13,100	545.46
1998-05-14	620	620	600	600	9,300	545.46
1998-05-13	620	620	616	620	11,300	563.64
1998-05-12	620	630	620	630	1,700	572.73
1998-05-11	620	630	620	630	5,300	572.73
1998-05-08	620	620	620	620	4,000	563.64
1998-05-07	620	620	620	620	1,900	563.64
1998-05-06	621	621	620	620	500	563.64
1998-05-01	620	620	620	620	13,100	563.64
1998-04-30	620	622	620	622	2,200	565.46
1998-04-28	620	620	620	620	3,000	563.64
1998-04-27	600	640	600	610	1,600	554.55
1998-04-24	621	640	620	640	10,200	581.82
1998-04-23	582	600	581	581	3,100	528.18
1998-04-22	580	591	580	591	4,300	537.27
1998-04-21	599	600	580	580	2,200	527.27
1998-04-20	600	600	600	600	400	545.46
1998-04-17	610	610	560	560	14,000	509.09
1998-04-16	610	612	610	612	10,100	556.36
1998-04-15	616	616	615	615	32,100	559.09
1998-04-14	626	626	616	616	1,600	560
1998-04-13	611	616	611	616	8,800	560
1998-04-09	615	615	611	611	2,600	555.46
1998-04-08	561	630	560	630	9,700	572.73
1998-04-07	600	604	555	555	7,400	504.55
1998-04-06	605	605	605	605	500	550
1998-04-03	600	610	599	600	3,900	545.46
1998-04-02	635	635	600	600	7,900	545.46
1998-04-01	635	635	635	635	6,000	577.27
1998-03-31	655	655	635	635	8,400	577.27
1998-03-30	650	655	650	655	500	595.46
1998-03-27	675	675	670	670	11,500	609.09
1998-03-26	672	672	672	672	2,000	610.91
1998-03-25	700	700	680	680	11,900	618.18
1998-03-24	670	680	670	680	1,400	618.18
1998-03-23	680	680	670	670	18,100	609.09
1998-03-20	651	680	651	680	900	618.18
1998-03-19	670	675	661	675	11,100	613.64
1998-03-18	660	670	640	670	3,600	609.09
1998-03-17	659	660	659	660	3,900	600
1998-03-16	671	681	650	660	43,400	600
1998-03-13	680	700	680	681	7,200	619.09
1998-03-12	689	689	681	681	13,100	619.09
1998-03-11	699	699	680	690	28,700	627.27
1998-03-10	699	699	699	699	3,000	635.46
1998-03-09	691	700	691	700	500	636.36
1998-03-06	688	688	681	685	12,700	622.73
1998-03-05	689	689	689	689	2,600	626.36
1998-03-04	700	705	692	692	51,300	629.09
1998-03-03	700	701	699	700	47,100	636.36
1998-03-02	702	702	698	700	33,500	636.36
1998-02-27	729	729	700	710	2,300	645.46
1998-02-26	695	740	695	740	5,900	672.73
1998-02-25	695	695	695	695	22,400	631.82
1998-02-24	680	680	675	675	10,700	613.64
1998-02-23	691	691	680	680	42,400	618.18
1998-02-20	700	700	670	690	13,200	627.27
1998-02-19	700	700	700	700	4,400	636.36
1998-02-18	725	725	699	700	23,500	636.36
1998-02-17	730	731	721	728	15,900	661.82
1998-02-16	720	730	720	723	20,200	657.27
1998-02-13	730	737	720	720	14,700	654.55
1998-02-12	720	730	715	730	16,200	663.64
1998-02-10	729	734	720	720	18,600	654.55
1998-02-09	725	730	720	730	22,600	663.64
1998-02-06	700	720	695	720	17,800	654.55
1998-02-05	701	701	700	700	11,000	636.36
1998-02-04	680	691	680	685	11,500	622.73
1998-02-03	700	700	691	697	9,100	633.64
1998-02-02	690	690	680	680	7,400	618.18
1998-01-30	700	700	690	700	13,900	636.36
1998-01-29	769	781	720	720	31,100	654.55
1998-01-28	750	750	750	750	14,900	681.82
1998-01-27	680	681	645	650	39,200	590.91
1998-01-26	700	720	680	680	64,000	618.18
1998-01-23	601	670	600	670	66,900	609.09
1998-01-22	544	589	544	581	56,000	528.18
1998-01-21	540	545	530	545	116,000	495.46
1998-01-20	528	548	528	534	30,400	485.46
1998-01-19	519	539	518	519	62,600	471.82
1998-01-16	485	500	485	500	80,800	454.55
1998-01-14	489	489	485	485	26,100	440.91
1998-01-13	490	490	485	485	6,600	440.91
1998-01-12	516	516	490	490	4,800	445.46
1998-01-09	524	524	517	517	21,300	470
1998-01-08	544	544	525	525	8,000	477.27
1998-01-07	560	560	550	550	9,700	500
1998-01-06	580	580	570	570	2,200	518.18

分割・併合履歴： [2009-03-26]1株→1.1株 [1997-09-25]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株

1965 (株)テクノ菱和 の時系列データ [1998年度]

1965 (株)テクノ菱和の時系列データ [1998年度]