3105 日清紡ホールディングス(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	389	399	389	394	61,000	394
1998-12-29	395	395	380	387	618,000	387
1998-12-28	396	402	390	390	125,000	390
1998-12-25	390	401	390	396	129,000	396
1998-12-24	390	394	386	388	272,000	388
1998-12-22	401	404	390	391	301,000	391
1998-12-21	404	404	398	404	145,000	404
1998-12-18	403	407	399	402	203,000	402
1998-12-17	409	409	395	402	823,000	402
1998-12-16	417	420	409	412	324,000	412
1998-12-15	419	423	415	417	287,000	417
1998-12-14	420	425	411	414	264,000	414
1998-12-11	417	425	414	416	1,712,000	416
1998-12-10	439	443	432	432	144,000	432
1998-12-09	440	440	430	434	204,000	434
1998-12-08	443	449	441	441	151,000	441
1998-12-07	445	448	438	448	111,000	448
1998-12-04	435	441	433	441	119,000	441
1998-12-03	444	446	432	432	261,000	432
1998-12-02	453	454	444	454	395,000	454
1998-12-01	451	454	446	452	342,000	452
1998-11-30	453	458	446	446	395,000	446
1998-11-27	444	450	442	443	1,073,000	443
1998-11-26	445	446	441	443	274,000	443
1998-11-25	451	451	444	450	231,000	450
1998-11-24	450	453	444	453	619,000	453
1998-11-20	446	450	441	445	520,000	445
1998-11-19	440	449	440	445	308,000	445
1998-11-18	449	456	440	442	419,000	442
1998-11-17	452	457	436	454	227,000	454
1998-11-16	440	448	436	448	371,000	448
1998-11-13	440	440	432	440	805,000	440
1998-11-12	458	463	440	440	340,000	440
1998-11-11	459	460	455	458	279,000	458
1998-11-10	465	465	451	451	187,000	451
1998-11-09	459	475	458	463	242,000	463
1998-11-06	454	456	450	450	217,000	450
1998-11-05	475	475	443	454	678,000	454
1998-11-04	480	488	473	478	452,000	478
1998-11-02	472	480	472	479	129,000	479
1998-10-30	483	483	471	476	184,000	476
1998-10-29	482	490	470	473	222,000	473
1998-10-28	480	488	472	472	131,000	472
1998-10-27	479	486	475	475	200,000	475
1998-10-26	475	485	475	484	122,000	484
1998-10-23	495	504	475	485	192,000	485
1998-10-22	491	507	483	483	767,000	483
1998-10-21	490	505	479	487	777,000	487
1998-10-20	488	493	470	490	362,000	490
1998-10-19	487	505	484	493	370,000	493
1998-10-16	485	485	472	472	192,000	472
1998-10-15	485	488	477	477	228,000	477
1998-10-14	482	489	476	485	239,000	485
1998-10-13	496	503	480	481	239,000	481
1998-10-12	491	507	490	506	385,000	506
1998-10-09	462	499	462	491	765,000	491
1998-10-08	494	498	467	467	514,000	467
1998-10-07	468	498	468	497	463,000	497
1998-10-06	461	485	461	467	344,000	467
1998-10-05	460	475	453	461	227,000	461
1998-10-02	456	485	452	465	345,000	465
1998-10-01	455	480	455	458	300,000	458
1998-09-30	481	485	450	450	599,000	450
1998-09-29	495	495	470	476	316,000	476
1998-09-28	483	509	479	490	208,000	490
1998-09-25	489	490	476	478	288,000	478
1998-09-24	490	498	485	497	219,000	497
1998-09-22	470	487	465	485	316,000	485
1998-09-21	459	475	455	455	136,000	455
1998-09-18	455	494	447	484	327,000	484
1998-09-17	478	480	442	459	396,000	459
1998-09-16	482	500	470	483	174,000	483
1998-09-14	463	485	452	484	251,000	484
1998-09-11	474	479	436	436	2,885,000	436
1998-09-10	508	515	487	499	190,000	499
1998-09-09	520	530	490	509	480,000	509
1998-09-08	490	548	488	514	649,000	514
1998-09-07	435	495	435	495	595,000	495
1998-09-04	436	444	433	433	270,000	433
1998-09-03	465	465	440	440	329,000	440
1998-09-02	469	480	462	463	255,000	463
1998-09-01	435	478	435	478	280,000	478
1998-08-31	433	453	431	442	251,000	442
1998-08-28	427	441	415	430	615,000	430
1998-08-27	466	476	451	452	452,000	452
1998-08-26	487	488	461	461	434,000	461
1998-08-25	495	500	490	490	103,000	490
1998-08-24	491	492	484	489	211,000	489
1998-08-21	498	507	498	500	216,000	500
1998-08-20	515	515	498	507	198,000	507
1998-08-19	503	517	503	516	142,000	516
1998-08-18	493	512	490	498	206,000	498
1998-08-17	519	519	487	493	504,000	493
1998-08-14	528	536	507	513	790,000	513
1998-08-13	529	538	523	536	149,000	536
1998-08-12	510	548	510	539	184,000	539
1998-08-11	524	530	513	513	164,000	513
1998-08-10	527	527	516	517	147,000	517
1998-08-07	538	545	526	526	113,000	526
1998-08-06	552	552	530	530	127,000	530
1998-08-05	536	547	525	546	290,000	546
1998-08-04	531	555	531	545	136,000	545
1998-08-03	544	545	528	531	119,000	531
1998-07-31	555	555	545	546	123,000	546
1998-07-30	552	558	531	535	141,000	535
1998-07-29	546	553	541	552	241,000	552
1998-07-28	539	545	526	536	113,000	536
1998-07-27	536	545	530	530	252,000	530
1998-07-24	536	548	530	546	275,000	546
1998-07-23	524	545	523	530	367,000	530
1998-07-22	530	539	525	527	522,000	527
1998-07-21	559	559	536	538	574,000	538
1998-07-17	562	569	555	569	363,000	569
1998-07-16	561	580	556	572	391,000	572
1998-07-15	602	602	560	567	212,000	567
1998-07-14	583	593	581	593	149,000	593
1998-07-13	544	600	534	588	237,000	588
1998-07-10	596	603	554	554	758,000	554
1998-07-09	595	602	585	586	116,000	586
1998-07-08	605	605	593	602	162,000	602
1998-07-07	580	600	580	595	126,000	595
1998-07-06	595	595	585	590	141,000	590
1998-07-03	582	608	579	608	441,000	608
1998-07-02	585	590	584	586	451,000	586
1998-07-01	555	575	540	575	403,000	575
1998-06-30	545	555	535	555	408,000	555
1998-06-29	517	525	512	515	332,000	515
1998-06-26	512	519	501	515	320,000	515
1998-06-25	521	523	513	515	486,000	515
1998-06-24	522	545	521	522	320,000	522
1998-06-23	543	543	520	522	245,000	522
1998-06-22	560	563	541	551	192,000	551
1998-06-19	558	560	555	560	199,000	560
1998-06-18	561	567	552	560	267,000	560
1998-06-17	530	539	523	531	176,000	531
1998-06-16	524	550	519	522	308,000	522
1998-06-15	540	540	518	530	217,000	530
1998-06-12	535	541	494	541	1,252,000	541
1998-06-11	550	550	531	535	403,000	535
1998-06-10	578	578	552	552	422,000	552
1998-06-09	557	579	557	578	63,000	578
1998-06-08	561	567	558	563	194,000	563
1998-06-05	573	576	561	561	198,000	561
1998-06-04	572	593	570	581	192,000	581
1998-06-03	590	590	561	571	363,000	571
1998-06-02	576	595	576	595	254,000	595
1998-06-01	570	585	566	566	197,000	566
1998-05-29	586	600	561	582	235,000	582
1998-05-28	581	608	581	586	292,000	586
1998-05-27	580	585	569	571	356,000	571
1998-05-26	588	595	588	590	130,000	590
1998-05-25	582	588	574	588	94,000	588
1998-05-22	587	587	574	584	232,000	584
1998-05-21	560	588	560	570	150,000	570
1998-05-20	552	565	551	558	228,000	558
1998-05-19	548	557	541	552	192,000	552
1998-05-18	552	554	522	544	249,000	544
1998-05-15	551	570	550	551	361,000	551
1998-05-14	573	577	556	558	242,000	558
1998-05-13	554	578	551	578	357,000	578
1998-05-12	560	570	553	554	324,000	554
1998-05-11	559	570	559	562	127,000	562
1998-05-08	559	565	555	559	848,000	559
1998-05-07	555	573	552	568	351,000	568
1998-05-06	571	571	553	555	479,000	555
1998-05-01	595	595	576	578	243,000	578
1998-04-30	589	599	579	599	239,000	599
1998-04-28	590	595	573	579	524,000	579
1998-04-27	600	605	590	593	498,000	593
1998-04-24	612	632	611	620	233,000	620
1998-04-23	613	630	608	608	253,000	608
1998-04-22	617	623	610	623	274,000	623
1998-04-21	620	639	601	612	273,000	612
1998-04-20	625	635	616	617	212,000	617
1998-04-17	626	644	602	625	581,000	625
1998-04-16	677	677	625	625	381,000	625
1998-04-15	683	684	662	667	211,000	667
1998-04-14	673	699	648	665	201,000	665
1998-04-13	692	692	670	672	65,000	672
1998-04-10	707	707	680	702	408,000	702
1998-04-09	701	709	674	709	221,000	709
1998-04-08	684	715	680	710	256,000	710
1998-04-07	625	675	625	675	149,000	675
1998-04-06	631	649	620	632	221,000	632
1998-04-03	651	652	610	615	299,000	615
1998-04-02	660	673	632	646	489,000	646
1998-04-01	668	706	668	670	328,000	670
1998-03-31	676	696	666	671	921,000	671
1998-03-30	726	735	670	670	339,000	670
1998-03-27	744	760	725	725	188,000	725
1998-03-26	736	755	733	740	286,000	740
1998-03-25	746	770	726	730	207,000	730
1998-03-24	727	747	726	737	344,000	737
1998-03-23	750	769	731	731	322,000	731
1998-03-20	713	760	710	750	264,000	750
1998-03-19	727	738	720	733	234,000	733
1998-03-18	766	766	700	707	392,000	707
1998-03-17	764	768	750	751	292,000	751
1998-03-16	760	768	750	754	313,000	754
1998-03-13	710	768	710	760	1,076,000	760
1998-03-12	723	732	719	720	167,000	720
1998-03-11	726	735	721	721	185,000	721
1998-03-10	725	736	722	722	321,000	722
1998-03-09	761	765	721	721	215,000	721
1998-03-06	732	770	732	761	290,000	761
1998-03-05	739	744	737	739	168,000	739
1998-03-04	746	760	746	746	174,000	746
1998-03-03	750	775	747	753	203,000	753
1998-03-02	755	772	750	752	502,000	752
1998-02-27	683	735	683	735	173,000	735
1998-02-26	665	676	653	673	119,000	673
1998-02-25	670	675	645	675	256,000	675
1998-02-24	701	701	680	684	247,000	684
1998-02-23	719	722	709	721	43,000	721
1998-02-20	708	732	699	732	196,000	732
1998-02-19	723	739	711	711	435,000	711
1998-02-18	715	729	710	715	135,000	715
1998-02-17	700	708	699	708	104,000	708
1998-02-16	680	700	680	700	98,000	700
1998-02-13	738	738	670	680	583,000	680
1998-02-12	726	737	714	729	136,000	729
1998-02-10	702	740	702	726	133,000	726
1998-02-09	740	740	718	722	109,000	722
1998-02-06	718	734	710	730	258,000	730
1998-02-05	695	719	691	715	221,000	715
1998-02-04	695	699	682	695	85,000	695
1998-02-03	688	695	680	695	224,000	695
1998-02-02	671	688	660	670	152,000	670
1998-01-30	711	711	670	670	323,000	670
1998-01-29	695	724	670	721	610,000	721
1998-01-28	688	697	676	695	446,000	695
1998-01-27	684	687	650	650	274,000	650
1998-01-26	690	700	653	683	355,000	683
1998-01-23	648	670	640	670	318,000	670
1998-01-22	645	650	610	628	380,000	628
1998-01-21	640	662	635	655	356,000	655
1998-01-20	576	620	576	620	345,000	620
1998-01-19	590	595	579	587	402,000	587
1998-01-16	509	568	509	568	1,342,000	568
1998-01-14	545	554	537	549	256,000	549
1998-01-13	529	544	516	544	299,000	544
1998-01-12	502	525	501	515	333,000	515
1998-01-09	476	520	470	515	421,000	515
1998-01-08	481	542	480	480	454,000	480
1998-01-07	481	493	475	480	147,000	480
1998-01-06	495	500	475	483	426,000	483
1998-01-05	537	540	500	505	139,000	505

分割・併合履歴： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株