2112 塩水港精糖(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	360	361	360	360	10,000	360
1998-12-29	360	360	360	360	10,000	360
1998-12-28	371	371	365	365	4,000	365
1998-12-25	361	369	360	369	12,000	369
1998-12-24	370	370	360	361	13,000	361
1998-12-22	375	375	370	370	6,000	370
1998-12-21	370	377	370	375	9,000	375
1998-12-18	371	377	370	377	3,000	377
1998-12-17	371	371	370	370	14,000	370
1998-12-16	370	371	370	371	3,000	371
1998-12-15	377	377	370	370	11,000	370
1998-12-14	380	380	375	380	12,000	380
1998-12-11	385	385	381	381	4,000	381
1998-12-10	385	394	380	394	6,000	394
1998-12-09	390	390	380	380	11,000	380
1998-12-08	395	395	395	395	4,000	395
1998-12-07	385	395	385	395	5,000	395
1998-12-04	391	391	385	385	3,000	385
1998-12-03	405	405	390	390	7,000	390
1998-12-02	405	408	405	405	5,000	405
1998-12-01	396	404	396	398	17,000	398
1998-11-30	417	425	416	416	16,000	416
1998-11-27	395	415	395	415	12,000	415
1998-11-26	400	400	380	390	18,000	390
1998-11-25	408	408	382	390	19,000	390
1998-11-24	430	430	395	410	33,000	410
1998-11-20	400	435	395	410	81,000	410
1998-11-19	350	389	350	373	106,000	373
1998-11-18	345	350	341	341	52,000	341
1998-11-17	349	349	344	345	36,000	345
1998-11-16	350	350	346	350	7,000	350
1998-11-13	345	350	345	345	6,000	345
1998-11-12	350	350	350	350	10,000	350
1998-11-11	350	351	342	350	13,000	350
1998-11-10	360	361	352	352	11,000	352
1998-11-09	360	361	360	360	15,000	360
1998-11-06	361	361	361	361	1,000	361
1998-11-05	379	379	360	365	10,000	365
1998-11-04	351	379	351	379	9,000	379
1998-11-02	360	360	350	360	4,000	360
1998-10-30	360	360	350	350	15,000	350
1998-10-29	356	356	356	356	3,000	356
1998-10-28	360	360	355	355	3,000	355
1998-10-27	352	360	352	360	4,000	360
1998-10-26	375	380	375	375	5,000	375
1998-10-23	375	375	368	368	10,000	368
1998-10-22	360	375	360	367	11,000	367
1998-10-21	350	380	350	380	6,000	380
1998-10-20	340	340	325	340	9,000	340
1998-10-19	370	370	350	350	6,000	350
1998-10-16	365	365	350	350	7,000	350
1998-10-15	357	357	357	357	2,000	357
1998-10-14	356	357	356	357	2,000	357
1998-10-13	365	365	360	364	13,000	364
1998-10-12	363	370	363	370	11,000	370
1998-10-09	385	390	360	361	13,000	361
1998-10-08	356	391	356	360	21,000	360
1998-10-07	315	342	315	340	16,000	340
1998-10-06	316	325	315	320	19,000	320
1998-10-05	324	324	311	311	9,000	311
1998-10-02	311	315	310	310	19,000	310
1998-10-01	326	350	315	340	33,000	340
1998-09-30	369	370	315	325	31,000	325
1998-09-29	380	380	370	370	10,000	370
1998-09-28	382	385	380	380	6,000	380
1998-09-25	399	399	381	381	16,000	381
1998-09-24	405	405	400	401	17,000	401
1998-09-22	409	409	405	405	3,000	405
1998-09-21	420	420	420	420	1,000	420
1998-09-18	390	405	390	405	23,000	405
1998-09-17	400	400	395	395	7,000	395
1998-09-16	400	400	400	400	12,000	400
1998-09-14	405	405	401	405	11,000	405
1998-09-11	405	405	400	400	23,000	400
1998-09-10	410	410	410	410	19,000	410
1998-09-09	420	420	410	410	12,000	410
1998-09-08	415	420	410	420	30,000	420
1998-09-07	398	410	398	410	11,000	410
1998-09-04	420	425	420	421	10,000	421
1998-09-03	448	450	423	428	19,000	428
1998-09-02	440	450	425	448	29,000	448
1998-09-01	420	440	411	440	40,000	440
1998-08-31	430	430	420	420	9,000	420
1998-08-28	411	438	411	435	19,000	435
1998-08-27	455	455	440	445	18,000	445
1998-08-26	465	465	450	450	14,000	450
1998-08-25	461	470	460	460	15,000	460
1998-08-24	465	466	460	460	21,000	460
1998-08-21	471	480	471	475	9,000	475
1998-08-20	474	474	471	471	2,000	471
1998-08-19	486	490	484	484	7,000	484
1998-08-18	470	476	465	465	22,000	465
1998-08-17	485	485	470	470	20,000	470
1998-08-14	473	485	473	485	18,000	485
1998-08-13	471	472	470	472	14,000	472
1998-08-12	470	472	470	470	35,000	470
1998-08-11	479	480	472	472	10,000	472
1998-08-10	476	479	470	471	43,000	471
1998-08-07	483	490	470	475	46,000	475
1998-08-06	500	500	497	498	30,000	498
1998-08-05	500	520	500	510	26,000	510
1998-08-04	484	498	470	498	21,000	498
1998-08-03	490	490	480	480	27,000	480
1998-07-31	501	508	482	484	31,000	484
1998-07-30	502	502	501	502	3,000	502
1998-07-29	506	506	501	501	7,000	501
1998-07-28	499	506	499	506	29,000	506
1998-07-27	516	516	499	499	12,000	499
1998-07-24	510	511	505	511	10,000	511
1998-07-23	512	512	501	501	9,000	501
1998-07-22	521	521	511	512	4,000	512
1998-07-21	540	540	528	528	6,000	528
1998-07-17	533	533	533	533	5,000	533
1998-07-16	535	535	522	523	16,000	523
1998-07-15	540	550	532	532	8,000	532
1998-07-14	550	550	540	540	5,000	540
1998-07-13	531	537	531	535	10,000	535
1998-07-10	552	555	550	555	6,000	555
1998-07-09	570	570	565	565	3,000	565
1998-07-08	570	570	565	570	11,000	570
1998-07-07	570	580	555	560	18,000	560
1998-07-06	562	570	562	565	19,000	565
1998-07-03	599	599	581	582	20,000	582
1998-07-02	600	615	595	601	38,000	601
1998-07-01	621	621	580	590	41,000	590
1998-06-30	550	630	549	620	164,000	620
1998-06-29	550	550	541	550	20,000	550
1998-06-26	521	550	521	550	19,000	550
1998-06-25	533	537	509	520	49,000	520
1998-06-24	485	520	480	512	26,000	512
1998-06-23	465	480	465	480	29,000	480
1998-06-22	471	471	466	470	4,000	470
1998-06-19	480	480	480	480	3,000	480
1998-06-18	480	480	470	470	14,000	470
1998-06-17	469	469	465	465	6,000	465
1998-06-16	462	469	462	469	3,000	469
1998-06-15	470	470	470	470	3,000	470
1998-06-12	460	462	460	461	9,000	461
1998-06-11	480	480	470	470	12,000	470
1998-06-10	500	500	480	480	9,000	480
1998-06-08	490	490	485	485	5,000	485
1998-06-04	481	490	481	490	3,000	490
1998-06-03	490	490	485	485	2,000	485
1998-06-02	491	491	490	490	3,000	490
1998-06-01	519	519	519	519	1,000	519
1998-05-28	480	480	480	480	2,000	480
1998-05-27	515	515	490	490	5,000	490
1998-05-26	510	515	510	515	3,000	515
1998-05-25	530	549	525	525	5,000	525
1998-05-22	520	545	520	530	21,000	530
1998-05-21	465	490	465	490	6,000	490
1998-05-20	455	470	455	465	5,000	465
1998-05-19	460	460	459	460	6,000	460
1998-05-18	471	471	460	460	10,000	460
1998-05-15	460	470	460	470	15,000	470
1998-05-14	490	490	460	461	16,000	461
1998-05-13	500	500	490	490	6,000	490
1998-05-12	490	500	490	500	10,000	500
1998-05-11	491	491	490	490	14,000	490
1998-05-08	491	495	491	491	8,000	491
1998-05-07	499	500	490	495	9,000	495
1998-05-06	515	516	499	499	21,000	499
1998-05-01	521	530	520	530	10,000	530
1998-04-30	517	547	517	537	5,000	537
1998-04-28	545	545	515	515	23,000	515
1998-04-27	561	561	550	550	18,000	550
1998-04-24	577	577	555	561	9,000	561
1998-04-23	569	569	553	553	4,000	553
1998-04-22	590	590	570	570	2,000	570
1998-04-21	550	560	550	560	17,000	560
1998-04-20	550	551	550	550	7,000	550
1998-04-17	580	580	570	570	2,000	570
1998-04-16	581	581	570	570	9,000	570
1998-04-15	580	600	580	590	9,000	590
1998-04-14	600	600	600	600	3,000	600
1998-04-13	600	600	591	600	8,000	600
1998-04-10	599	600	584	600	6,000	600
1998-04-09	580	600	580	600	16,000	600
1998-04-08	583	590	580	580	24,000	580
1998-04-07	560	581	550	580	15,000	580
1998-04-06	540	580	540	580	20,000	580
1998-04-03	515	568	515	536	43,000	536
1998-04-02	601	601	550	555	36,000	555
1998-04-01	640	640	603	606	32,000	606
1998-03-31	714	714	631	646	84,000	646
1998-03-30	704	704	704	704	78,000	704
1998-03-27	604	605	604	604	5,000	604
1998-03-26	602	606	601	601	11,000	601
1998-03-25	601	601	601	601	2,000	601
1998-03-24	630	630	601	601	11,000	601
1998-03-23	605	630	603	603	9,000	603
1998-03-19	620	620	605	605	10,000	605
1998-03-18	610	620	605	619	6,000	619
1998-03-17	604	625	604	610	8,000	610
1998-03-16	625	625	604	604	7,000	604
1998-03-13	615	630	600	622	17,000	622
1998-03-12	615	619	615	619	8,000	619
1998-03-11	622	622	619	619	11,000	619
1998-03-10	650	650	632	632	19,000	632
1998-03-09	640	659	640	650	22,000	650
1998-03-06	621	658	621	658	28,000	658
1998-03-05	630	635	621	625	9,000	625
1998-03-04	658	658	630	630	8,000	630
1998-03-03	630	640	620	623	29,000	623
1998-03-02	653	660	640	655	29,000	655
1998-02-27	640	652	614	652	26,000	652
1998-02-26	660	660	649	649	16,000	649
1998-02-25	610	660	600	650	37,000	650
1998-02-24	610	610	590	600	33,000	600
1998-02-23	621	625	610	610	25,000	610
1998-02-20	650	650	635	650	13,000	650
1998-02-19	670	670	630	670	29,000	670
1998-02-18	647	690	647	690	74,000	690
1998-02-17	660	664	630	631	52,000	631
1998-02-16	643	650	579	640	172,000	640
1998-02-13	741	750	655	673	147,000	673
1998-02-12	799	800	740	751	187,000	751
1998-02-10	765	820	720	789	468,000	789
1998-02-09	775	775	775	775	430,000	775
1998-02-06	675	675	675	675	167,000	675
1998-02-05	540	555	535	555	77,000	555
1998-02-04	500	500	487	495	68,000	495
1998-02-03	460	480	457	475	38,000	475
1998-02-02	450	450	445	450	12,000	450
1998-01-30	449	450	421	421	22,000	421
1998-01-29	490	490	445	459	36,000	459
1998-01-28	462	495	462	480	34,000	480
1998-01-27	435	461	435	461	29,000	461
1998-01-26	420	430	420	425	15,000	425
1998-01-23	402	403	401	401	8,000	401
1998-01-22	405	421	405	415	20,000	415
1998-01-21	375	410	375	410	52,000	410
1998-01-20	373	373	370	370	15,000	370
1998-01-19	315	320	315	320	6,000	320
1998-01-16	305	305	300	302	10,000	302
1998-01-14	301	301	300	300	9,000	300
1998-01-13	310	310	310	310	2,000	310
1998-01-12	300	305	300	305	11,000	305
1998-01-09	310	310	302	310	8,000	310
1998-01-08	310	310	302	302	19,000	302
1998-01-07	310	310	300	300	2,000	300
1998-01-06	310	320	309	320	8,000	320
1998-01-05	306	306	300	300	4,000	300

分割・併合履歴：なし

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