3302 帝国繊維(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 | 174 | 174 | 174 | 174 | 14,000 | 174 |
1998-12-29 | 189 | 189 | 189 | 189 | 9,000 | 189 |
1998-12-28 | 192 | 192 | 192 | 192 | 21,000 | 192 |
1998-12-25 | 196 | 196 | 190 | 192 | 14,000 | 192 |
1998-12-24 | 199 | 200 | 196 | 196 | 51,000 | 196 |
1998-12-22 | 200 | 200 | 191 | 196 | 113,000 | 196 |
1998-12-21 | 188 | 188 | 178 | 180 | 7,000 | 180 |
1998-12-18 | 176 | 178 | 176 | 178 | 3,000 | 178 |
1998-12-17 | 175 | 180 | 175 | 180 | 6,000 | 180 |
1998-12-16 | 177 | 177 | 177 | 177 | 3,000 | 177 |
1998-12-15 | 180 | 180 | 178 | 178 | 12,000 | 178 |
1998-12-14 | 182 | 182 | 179 | 182 | 29,000 | 182 |
1998-12-11 | 177 | 192 | 177 | 181 | 13,000 | 181 |
1998-12-10 | 182 | 200 | 180 | 200 | 46,000 | 200 |
1998-12-09 | 182 | 184 | 182 | 184 | 9,000 | 184 |
1998-12-08 | 180 | 181 | 180 | 181 | 9,000 | 181 |
1998-12-07 | 180 | 180 | 180 | 180 | 5,000 | 180 |
1998-12-04 | 182 | 182 | 181 | 181 | 7,000 | 181 |
1998-12-03 | 190 | 191 | 182 | 182 | 11,000 | 182 |
1998-12-02 | 190 | 190 | 190 | 190 | 7,000 | 190 |
1998-12-01 | 195 | 195 | 190 | 190 | 24,000 | 190 |
1998-11-30 | 201 | 201 | 200 | 200 | 32,000 | 200 |
1998-11-27 | 200 | 210 | 200 | 201 | 61,000 | 201 |
1998-11-26 | 180 | 195 | 180 | 195 | 38,000 | 195 |
1998-11-25 | 185 | 185 | 175 | 180 | 27,000 | 180 |
1998-11-24 | 182 | 182 | 175 | 180 | 24,000 | 180 |
1998-11-20 | 185 | 185 | 171 | 171 | 13,000 | 171 |
1998-11-19 | 170 | 189 | 170 | 185 | 35,000 | 185 |
1998-11-18 | 168 | 168 | 168 | 168 | 6,000 | 168 |
1998-11-17 | 172 | 172 | 168 | 168 | 6,000 | 168 |
1998-11-16 | 170 | 170 | 168 | 170 | 5,000 | 170 |
1998-11-13 | 169 | 169 | 167 | 167 | 14,000 | 167 |
1998-11-12 | 165 | 166 | 165 | 166 | 15,000 | 166 |
1998-11-11 | 166 | 166 | 162 | 164 | 8,000 | 164 |
1998-11-10 | 170 | 174 | 165 | 165 | 17,000 | 165 |
1998-11-09 | 166 | 170 | 165 | 166 | 7,000 | 166 |
1998-11-06 | 165 | 166 | 165 | 166 | 2,000 | 166 |
1998-11-05 | 171 | 171 | 165 | 165 | 4,000 | 165 |
1998-11-04 | 172 | 174 | 171 | 171 | 13,000 | 171 |
1998-11-02 | 167 | 171 | 167 | 171 | 7,000 | 171 |
1998-10-30 | 175 | 175 | 171 | 171 | 7,000 | 171 |
1998-10-29 | 161 | 174 | 160 | 161 | 18,000 | 161 |
1998-10-28 | 166 | 175 | 160 | 160 | 16,000 | 160 |
1998-10-27 | 175 | 175 | 160 | 165 | 17,000 | 165 |
1998-10-26 | 175 | 175 | 165 | 165 | 8,000 | 165 |
1998-10-23 | 171 | 174 | 170 | 174 | 17,000 | 174 |
1998-10-22 | 170 | 170 | 170 | 170 | 12,000 | 170 |
1998-10-21 | 168 | 169 | 160 | 160 | 12,000 | 160 |
1998-10-20 | 151 | 166 | 151 | 166 | 4,000 | 166 |
1998-10-19 | 152 | 169 | 151 | 168 | 10,000 | 168 |
1998-10-16 | 150 | 151 | 150 | 151 | 6,000 | 151 |
1998-10-15 | 160 | 162 | 151 | 151 | 17,000 | 151 |
1998-10-14 | 160 | 160 | 160 | 160 | 2,000 | 160 |
1998-10-13 | 165 | 165 | 160 | 160 | 17,000 | 160 |
1998-10-12 | 165 | 170 | 160 | 165 | 15,000 | 165 |
1998-10-09 | 165 | 165 | 165 | 165 | 25,000 | 165 |
1998-10-08 | 170 | 170 | 165 | 165 | 9,000 | 165 |
1998-10-07 | 151 | 170 | 151 | 170 | 48,000 | 170 |
1998-10-06 | 161 | 161 | 150 | 150 | 36,000 | 150 |
1998-10-05 | 151 | 157 | 151 | 151 | 11,000 | 151 |
1998-10-02 | 152 | 152 | 150 | 150 | 65,000 | 150 |
1998-10-01 | 170 | 170 | 151 | 151 | 31,000 | 151 |
1998-09-30 | 172 | 174 | 170 | 170 | 22,000 | 170 |
1998-09-29 | 180 | 180 | 170 | 170 | 59,000 | 170 |
1998-09-28 | 189 | 189 | 180 | 180 | 22,000 | 180 |
1998-09-25 | 181 | 181 | 179 | 179 | 38,000 | 179 |
1998-09-24 | 186 | 186 | 181 | 186 | 17,000 | 186 |
1998-09-22 | 187 | 187 | 183 | 186 | 9,000 | 186 |
1998-09-21 | 180 | 181 | 180 | 181 | 4,000 | 181 |
1998-09-18 | 184 | 192 | 184 | 188 | 14,000 | 188 |
1998-09-17 | 179 | 180 | 179 | 179 | 4,000 | 179 |
1998-09-16 | 189 | 189 | 175 | 180 | 28,000 | 180 |
1998-09-14 | 175 | 189 | 175 | 189 | 15,000 | 189 |
1998-09-11 | 195 | 195 | 180 | 181 | 14,000 | 181 |
1998-09-10 | 198 | 198 | 190 | 190 | 7,000 | 190 |
1998-09-09 | 195 | 195 | 190 | 190 | 17,000 | 190 |
1998-09-08 | 197 | 200 | 190 | 190 | 23,000 | 190 |
1998-09-07 | 180 | 200 | 175 | 197 | 60,000 | 197 |
1998-09-04 | 185 | 185 | 181 | 185 | 11,000 | 185 |
1998-09-03 | 190 | 190 | 185 | 185 | 16,000 | 185 |
1998-09-02 | 196 | 199 | 195 | 198 | 35,000 | 198 |
1998-09-01 | 185 | 197 | 180 | 197 | 38,000 | 197 |
1998-08-31 | 185 | 190 | 185 | 186 | 6,000 | 186 |
1998-08-28 | 180 | 210 | 176 | 200 | 28,000 | 200 |
1998-08-27 | 191 | 196 | 189 | 189 | 23,000 | 189 |
1998-08-26 | 200 | 200 | 196 | 196 | 12,000 | 196 |
1998-08-25 | 199 | 205 | 199 | 205 | 9,000 | 205 |
1998-08-24 | 205 | 205 | 200 | 200 | 25,000 | 200 |
1998-08-21 | 211 | 215 | 211 | 215 | 3,000 | 215 |
1998-08-20 | 210 | 215 | 210 | 215 | 7,000 | 215 |
1998-08-19 | 200 | 205 | 200 | 205 | 10,000 | 205 |
1998-08-18 | 201 | 203 | 201 | 203 | 11,000 | 203 |
1998-08-17 | 210 | 210 | 200 | 200 | 5,000 | 200 |
1998-08-14 | 212 | 212 | 205 | 205 | 7,000 | 205 |
1998-08-13 | 197 | 212 | 197 | 212 | 28,000 | 212 |
1998-08-12 | 201 | 203 | 197 | 197 | 45,000 | 197 |
1998-08-11 | 201 | 210 | 201 | 205 | 12,000 | 205 |
1998-08-10 | 230 | 230 | 200 | 201 | 18,000 | 201 |
1998-08-07 | 226 | 226 | 215 | 215 | 32,000 | 215 |
1998-08-06 | 226 | 226 | 226 | 226 | 1,000 | 226 |
1998-08-05 | 225 | 225 | 225 | 225 | 2,000 | 225 |
1998-08-04 | 224 | 224 | 220 | 220 | 16,000 | 220 |
1998-07-31 | 224 | 224 | 223 | 223 | 15,000 | 223 |
1998-07-30 | 225 | 227 | 224 | 224 | 17,000 | 224 |
1998-07-29 | 224 | 229 | 224 | 229 | 12,000 | 229 |
1998-07-28 | 244 | 244 | 222 | 222 | 25,000 | 222 |
1998-07-27 | 238 | 238 | 233 | 233 | 4,000 | 233 |
1998-07-24 | 233 | 236 | 233 | 236 | 4,000 | 236 |
1998-07-23 | 243 | 243 | 238 | 238 | 8,000 | 238 |
1998-07-22 | 233 | 234 | 233 | 234 | 4,000 | 234 |
1998-07-21 | 235 | 245 | 230 | 245 | 12,000 | 245 |
1998-07-17 | 236 | 236 | 233 | 233 | 2,000 | 233 |
1998-07-16 | 245 | 245 | 231 | 231 | 6,000 | 231 |
1998-07-15 | 250 | 250 | 246 | 246 | 5,000 | 246 |
1998-07-14 | 231 | 235 | 231 | 235 | 6,000 | 235 |
1998-07-13 | 225 | 230 | 225 | 230 | 10,000 | 230 |
1998-07-10 | 245 | 245 | 225 | 225 | 25,000 | 225 |
1998-07-09 | 252 | 252 | 242 | 242 | 8,000 | 242 |
1998-07-08 | 260 | 260 | 252 | 255 | 25,000 | 255 |
1998-07-07 | 260 | 267 | 257 | 260 | 35,000 | 260 |
1998-07-06 | 255 | 255 | 252 | 252 | 53,000 | 252 |
1998-07-03 | 250 | 253 | 250 | 253 | 40,000 | 253 |
1998-07-02 | 264 | 270 | 258 | 258 | 53,000 | 258 |
1998-07-01 | 239 | 259 | 239 | 259 | 56,000 | 259 |
1998-06-30 | 224 | 236 | 224 | 230 | 40,000 | 230 |
1998-06-29 | 230 | 230 | 224 | 225 | 6,000 | 225 |
1998-06-26 | 239 | 239 | 230 | 230 | 12,000 | 230 |
1998-06-25 | 220 | 230 | 220 | 230 | 13,000 | 230 |
1998-06-24 | 230 | 230 | 223 | 225 | 14,000 | 225 |
1998-06-23 | 236 | 236 | 225 | 225 | 16,000 | 225 |
1998-06-22 | 237 | 237 | 225 | 225 | 6,000 | 225 |
1998-06-19 | 242 | 242 | 235 | 235 | 13,000 | 235 |
1998-06-18 | 245 | 245 | 239 | 243 | 30,000 | 243 |
1998-06-17 | 225 | 238 | 225 | 236 | 30,000 | 236 |
1998-06-16 | 215 | 225 | 215 | 225 | 6,000 | 225 |
1998-06-15 | 225 | 225 | 225 | 225 | 14,000 | 225 |
1998-06-12 | 220 | 230 | 220 | 225 | 31,000 | 225 |
1998-06-11 | 226 | 230 | 225 | 230 | 15,000 | 230 |
1998-06-10 | 227 | 228 | 227 | 227 | 7,000 | 227 |
1998-06-09 | 227 | 230 | 227 | 228 | 4,000 | 228 |
1998-06-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
1998-06-05 | 253 | 253 | 230 | 230 | 17,000 | 230 |
1998-06-04 | 240 | 243 | 240 | 243 | 6,000 | 243 |
1998-06-03 | 239 | 239 | 225 | 225 | 5,000 | 225 |
1998-06-02 | 222 | 237 | 222 | 237 | 10,000 | 237 |
1998-06-01 | 241 | 241 | 235 | 235 | 16,000 | 235 |
1998-05-29 | 245 | 245 | 236 | 240 | 11,000 | 240 |
1998-05-28 | 221 | 240 | 220 | 240 | 42,000 | 240 |
1998-05-27 | 222 | 222 | 220 | 220 | 3,000 | 220 |
1998-05-26 | 220 | 225 | 220 | 225 | 19,000 | 225 |
1998-05-25 | 220 | 225 | 220 | 222 | 6,000 | 222 |
1998-05-22 | 231 | 235 | 225 | 225 | 13,000 | 225 |
1998-05-21 | 238 | 238 | 221 | 221 | 22,000 | 221 |
1998-05-20 | 233 | 233 | 233 | 233 | 1,000 | 233 |
1998-05-18 | 220 | 225 | 220 | 223 | 14,000 | 223 |
1998-05-15 | 220 | 220 | 215 | 220 | 57,000 | 220 |
1998-05-14 | 224 | 224 | 220 | 220 | 13,000 | 220 |
1998-05-13 | 221 | 221 | 221 | 221 | 3,000 | 221 |
1998-05-12 | 240 | 240 | 220 | 220 | 8,000 | 220 |
1998-05-08 | 235 | 240 | 235 | 240 | 12,000 | 240 |
1998-05-07 | 221 | 235 | 220 | 235 | 5,000 | 235 |
1998-05-06 | 235 | 235 | 221 | 221 | 21,000 | 221 |
1998-05-01 | 245 | 245 | 235 | 235 | 2,000 | 235 |
1998-04-30 | 235 | 240 | 235 | 240 | 21,000 | 240 |
1998-04-28 | 240 | 240 | 236 | 236 | 9,000 | 236 |
1998-04-27 | 241 | 241 | 241 | 241 | 6,000 | 241 |
1998-04-24 | 235 | 236 | 235 | 236 | 6,000 | 236 |
1998-04-23 | 240 | 245 | 240 | 245 | 13,000 | 245 |
1998-04-22 | 245 | 245 | 235 | 235 | 2,000 | 235 |
1998-04-21 | 240 | 245 | 240 | 245 | 8,000 | 245 |
1998-04-20 | 235 | 235 | 235 | 235 | 4,000 | 235 |
1998-04-17 | 245 | 245 | 240 | 240 | 7,000 | 240 |
1998-04-16 | 250 | 255 | 245 | 245 | 12,000 | 245 |
1998-04-15 | 257 | 257 | 250 | 255 | 3,000 | 255 |
1998-04-14 | 265 | 265 | 257 | 257 | 4,000 | 257 |
1998-04-13 | 250 | 250 | 250 | 250 | 4,000 | 250 |
1998-04-10 | 270 | 270 | 268 | 268 | 2,000 | 268 |
1998-04-09 | 250 | 270 | 250 | 270 | 15,000 | 270 |
1998-04-08 | 249 | 249 | 245 | 247 | 11,000 | 247 |
1998-04-07 | 240 | 245 | 238 | 244 | 19,000 | 244 |
1998-04-06 | 226 | 238 | 226 | 238 | 29,000 | 238 |
1998-04-03 | 225 | 239 | 225 | 225 | 19,000 | 225 |
1998-04-02 | 245 | 245 | 221 | 221 | 49,000 | 221 |
1998-04-01 | 247 | 252 | 245 | 252 | 30,000 | 252 |
1998-03-31 | 280 | 280 | 251 | 252 | 23,000 | 252 |
1998-03-30 | 290 | 294 | 270 | 270 | 18,000 | 270 |
1998-03-27 | 291 | 291 | 280 | 280 | 3,000 | 280 |
1998-03-26 | 276 | 280 | 270 | 278 | 14,000 | 278 |
1998-03-25 | 276 | 281 | 276 | 281 | 6,000 | 281 |
1998-03-24 | 290 | 290 | 276 | 278 | 5,000 | 278 |
1998-03-23 | 297 | 297 | 290 | 290 | 3,000 | 290 |
1998-03-20 | 296 | 299 | 291 | 297 | 39,000 | 297 |
1998-03-19 | 276 | 276 | 276 | 276 | 3,000 | 276 |
1998-03-18 | 292 | 292 | 275 | 290 | 18,000 | 290 |
1998-03-17 | 290 | 291 | 290 | 291 | 12,000 | 291 |
1998-03-16 | 291 | 292 | 291 | 292 | 6,000 | 292 |
1998-03-13 | 293 | 295 | 288 | 290 | 27,000 | 290 |
1998-03-12 | 290 | 296 | 290 | 292 | 37,000 | 292 |
1998-03-11 | 296 | 296 | 290 | 296 | 38,000 | 296 |
1998-03-10 | 300 | 300 | 291 | 291 | 38,000 | 291 |
1998-03-09 | 301 | 303 | 296 | 300 | 33,000 | 300 |
1998-03-06 | 287 | 293 | 287 | 293 | 25,000 | 293 |
1998-03-05 | 293 | 293 | 290 | 290 | 9,000 | 290 |
1998-03-04 | 299 | 304 | 291 | 291 | 21,000 | 291 |
1998-03-03 | 302 | 309 | 290 | 290 | 123,000 | 290 |
1998-03-02 | 296 | 310 | 289 | 290 | 152,000 | 290 |
1998-02-27 | 301 | 305 | 291 | 291 | 19,000 | 291 |
1998-02-26 | 280 | 291 | 280 | 291 | 19,000 | 291 |
1998-02-25 | 274 | 280 | 274 | 280 | 16,000 | 280 |
1998-02-24 | 273 | 280 | 273 | 276 | 26,000 | 276 |
1998-02-23 | 290 | 293 | 285 | 293 | 14,000 | 293 |
1998-02-20 | 288 | 290 | 280 | 280 | 21,000 | 280 |
1998-02-19 | 295 | 300 | 290 | 298 | 12,000 | 298 |
1998-02-18 | 310 | 310 | 300 | 300 | 15,000 | 300 |
1998-02-17 | 311 | 320 | 309 | 320 | 22,000 | 320 |
1998-02-16 | 327 | 327 | 315 | 316 | 38,000 | 316 |
1998-02-13 | 330 | 344 | 315 | 317 | 225,000 | 317 |
1998-02-12 | 307 | 317 | 303 | 310 | 248,000 | 310 |
1998-02-10 | 285 | 300 | 285 | 300 | 41,000 | 300 |
1998-02-09 | 280 | 291 | 280 | 291 | 10,000 | 291 |
1998-02-06 | 284 | 284 | 275 | 275 | 22,000 | 275 |
1998-02-05 | 261 | 275 | 255 | 275 | 27,000 | 275 |
1998-02-04 | 274 | 275 | 266 | 266 | 20,000 | 266 |
1998-02-03 | 285 | 290 | 274 | 274 | 31,000 | 274 |
1998-02-02 | 285 | 285 | 280 | 285 | 17,000 | 285 |
1998-01-30 | 269 | 275 | 268 | 270 | 37,000 | 270 |
1998-01-29 | 335 | 335 | 290 | 290 | 50,000 | 290 |
1998-01-28 | 300 | 320 | 300 | 320 | 62,000 | 320 |
1998-01-27 | 290 | 290 | 279 | 285 | 64,000 | 285 |
1998-01-26 | 281 | 290 | 280 | 290 | 38,000 | 290 |
1998-01-23 | 232 | 245 | 232 | 245 | 19,000 | 245 |
1998-01-22 | 230 | 245 | 230 | 235 | 17,000 | 235 |
1998-01-21 | 240 | 240 | 232 | 235 | 23,000 | 235 |
1998-01-20 | 226 | 235 | 226 | 230 | 20,000 | 230 |
1998-01-19 | 220 | 226 | 220 | 225 | 11,000 | 225 |
1998-01-16 | 190 | 195 | 190 | 190 | 18,000 | 190 |
1998-01-14 | 180 | 190 | 180 | 190 | 13,000 | 190 |
1998-01-13 | 191 | 191 | 180 | 190 | 8,000 | 190 |
1998-01-12 | 191 | 191 | 190 | 190 | 13,000 | 190 |
1998-01-09 | 200 | 200 | 195 | 195 | 10,000 | 195 |
1998-01-08 | 191 | 200 | 190 | 200 | 17,000 | 200 |
1998-01-07 | 200 | 200 | 200 | 200 | 12,000 | 200 |
1998-01-06 | 199 | 209 | 199 | 209 | 7,000 | 209 |
1998-01-05 | 210 | 210 | 210 | 210 | 1,000 | 210 |
分割・併合履歴 : なし