3402 東レ(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	589	593	585	590	288,000	590
1998-12-29	575	590	573	590	1,103,000	590
1998-12-28	573	573	563	566	395,000	566
1998-12-25	568	568	559	563	428,000	563
1998-12-24	580	580	562	564	511,000	564
1998-12-22	581	584	573	575	875,000	575
1998-12-21	571	584	571	584	372,000	584
1998-12-18	581	581	576	579	447,000	579
1998-12-17	575	581	570	580	857,000	580
1998-12-16	580	580	574	575	1,503,000	575
1998-12-15	570	575	562	570	1,079,000	570
1998-12-14	580	581	570	575	1,062,000	575
1998-12-11	583	589	573	580	2,904,000	580
1998-12-10	575	586	573	582	721,000	582
1998-12-09	572	577	565	577	806,000	577
1998-12-08	579	590	572	572	756,000	572
1998-12-07	580	580	571	574	450,000	574
1998-12-04	571	576	571	576	717,000	576
1998-12-03	583	587	576	576	962,000	576
1998-12-02	589	590	583	587	1,487,000	587
1998-12-01	585	590	580	589	1,170,000	589
1998-11-30	589	591	584	585	1,346,000	585
1998-11-27	595	597	586	589	1,792,000	589
1998-11-26	597	597	570	585	1,403,000	585
1998-11-25	583	596	576	587	2,023,000	587
1998-11-24	586	587	575	581	1,529,000	581
1998-11-20	570	577	561	575	2,129,000	575
1998-11-19	551	565	551	560	2,416,000	560
1998-11-18	542	555	542	551	1,907,000	551
1998-11-17	544	546	537	542	1,044,000	542
1998-11-16	544	547	537	545	1,416,000	545
1998-11-13	541	548	533	547	1,949,000	547
1998-11-12	549	556	541	541	712,000	541
1998-11-11	548	557	544	556	1,697,000	556
1998-11-10	554	558	542	544	923,000	544
1998-11-09	575	577	553	559	633,000	559
1998-11-06	561	565	549	555	942,000	555
1998-11-05	587	587	548	558	1,748,000	558
1998-11-04	561	577	557	577	2,608,000	577
1998-11-02	562	563	550	560	885,000	560
1998-10-30	555	560	542	542	825,000	542
1998-10-29	545	556	542	550	1,590,000	550
1998-10-28	547	552	540	543	685,000	543
1998-10-27	556	564	545	547	1,376,000	547
1998-10-26	544	550	540	546	1,968,000	546
1998-10-23	550	560	537	544	1,474,000	544
1998-10-22	560	568	552	558	3,515,000	558
1998-10-21	556	564	540	550	3,083,000	550
1998-10-20	530	550	525	550	1,680,000	550
1998-10-19	515	533	510	525	2,169,000	525
1998-10-16	520	523	503	505	2,227,000	505
1998-10-15	516	522	502	510	2,387,000	510
1998-10-14	525	532	520	525	1,452,000	525
1998-10-13	528	539	525	527	2,948,000	527
1998-10-12	584	587	546	558	4,256,000	558
1998-10-09	577	590	577	582	2,107,000	582
1998-10-08	596	597	577	581	1,408,000	581
1998-10-07	561	598	560	598	2,137,000	598
1998-10-06	525	552	525	550	1,762,000	550
1998-10-05	523	527	510	520	930,000	520
1998-10-02	510	534	510	525	1,694,000	525
1998-10-01	555	565	522	529	2,293,000	529
1998-09-30	572	575	555	555	1,880,000	555
1998-09-29	563	573	558	568	982,000	568
1998-09-28	564	576	556	560	772,000	560
1998-09-25	562	565	556	564	1,137,000	564
1998-09-24	567	579	555	574	1,592,000	574
1998-09-22	560	575	554	565	1,408,000	565
1998-09-21	562	571	549	551	1,160,000	551
1998-09-18	568	573	562	572	678,000	572
1998-09-17	582	592	563	573	798,000	573
1998-09-16	586	590	577	586	1,141,000	586
1998-09-14	551	598	551	589	1,331,000	589
1998-09-11	572	577	545	547	5,330,000	547
1998-09-10	584	593	575	592	931,000	592
1998-09-09	590	592	576	584	933,000	584
1998-09-08	563	587	563	585	1,839,000	585
1998-09-07	552	572	552	572	2,202,000	572
1998-09-04	565	572	565	570	654,000	570
1998-09-03	575	581	571	580	1,365,000	580
1998-09-02	575	589	570	577	2,187,000	577
1998-09-01	573	583	556	574	2,496,000	574
1998-08-31	595	602	590	597	1,396,000	597
1998-08-28	600	608	595	595	1,491,000	595
1998-08-27	611	620	603	620	1,354,000	620
1998-08-26	624	625	620	620	1,342,000	620
1998-08-25	625	626	620	620	1,315,000	620
1998-08-24	623	623	611	615	845,000	615
1998-08-21	609	630	608	625	949,000	625
1998-08-20	619	619	610	612	567,000	612
1998-08-19	624	624	611	617	2,118,000	617
1998-08-18	613	627	607	620	1,268,000	620
1998-08-17	614	614	605	613	904,000	613
1998-08-14	619	624	608	614	1,938,000	614
1998-08-13	615	628	615	622	1,721,000	622
1998-08-12	610	621	610	615	1,672,000	615
1998-08-11	626	628	610	615	1,621,000	615
1998-08-10	640	640	627	629	1,328,000	629
1998-08-07	650	653	634	640	2,646,000	640
1998-08-06	669	669	650	655	1,494,000	655
1998-08-05	660	666	655	666	936,000	666
1998-08-04	659	665	656	659	1,854,000	659
1998-08-03	681	685	670	676	947,000	676
1998-07-31	685	697	680	697	1,659,000	697
1998-07-30	682	693	681	684	643,000	684
1998-07-29	681	696	677	680	1,254,000	680
1998-07-28	670	693	669	690	1,015,000	690
1998-07-27	675	679	665	670	1,201,000	670
1998-07-24	677	679	672	674	869,000	674
1998-07-23	676	681	669	681	1,046,000	681
1998-07-22	682	688	676	681	1,317,000	681
1998-07-21	693	696	682	688	1,675,000	688
1998-07-17	697	697	690	696	1,682,000	696
1998-07-16	692	710	690	703	2,489,000	703
1998-07-15	720	722	703	710	1,910,000	710
1998-07-14	709	715	696	715	1,348,000	715
1998-07-13	686	710	683	699	1,202,000	699
1998-07-10	713	713	698	701	1,148,000	701
1998-07-09	709	711	705	706	1,169,000	706
1998-07-08	729	729	719	719	845,000	719
1998-07-07	712	728	712	722	795,000	722
1998-07-06	724	729	715	718	986,000	718
1998-07-03	721	740	721	731	1,591,000	731
1998-07-02	737	745	723	731	3,631,000	731
1998-07-01	710	722	696	722	3,366,000	722
1998-06-30	699	720	698	720	2,178,000	720
1998-06-29	710	714	707	709	1,224,000	709
1998-06-26	703	705	695	705	772,000	705
1998-06-25	701	708	697	703	1,328,000	703
1998-06-24	697	705	694	701	1,186,000	701
1998-06-23	695	699	686	697	792,000	697
1998-06-22	701	702	696	699	601,000	699
1998-06-19	696	710	695	710	1,611,000	710
1998-06-18	689	695	686	690	2,860,000	690
1998-06-17	653	660	650	650	1,031,000	650
1998-06-16	653	654	639	650	1,786,000	650
1998-06-15	670	678	657	663	1,954,000	663
1998-06-12	685	687	676	685	2,774,000	685
1998-06-11	698	699	682	695	1,366,000	695
1998-06-10	696	702	688	694	849,000	694
1998-06-09	689	700	688	696	681,000	696
1998-06-08	680	685	677	682	443,000	682
1998-06-05	693	693	682	683	495,000	683
1998-06-04	685	699	685	699	342,000	699
1998-06-03	703	703	689	693	885,000	693
1998-06-02	695	704	693	704	448,000	704
1998-06-01	691	697	690	690	705,000	690
1998-05-29	688	702	687	690	607,000	690
1998-05-28	680	699	678	693	799,000	693
1998-05-27	695	699	675	680	1,624,000	680
1998-05-26	704	712	700	702	848,000	702
1998-05-25	694	700	685	694	495,000	694
1998-05-22	690	700	681	690	1,036,000	690
1998-05-21	687	703	687	688	1,412,000	688
1998-05-20	674	681	670	677	1,464,000	677
1998-05-19	677	687	663	669	1,892,000	669
1998-05-18	709	709	673	677	3,594,000	677
1998-05-15	690	720	690	713	2,664,000	713
1998-05-14	707	725	700	700	2,878,000	700
1998-05-13	691	705	690	703	2,002,000	703
1998-05-12	703	705	693	693	1,268,000	693
1998-05-11	690	698	688	698	975,000	698
1998-05-08	680	694	680	685	1,735,000	685
1998-05-07	689	692	682	690	3,017,000	690
1998-05-06	703	710	696	707	1,242,000	707
1998-05-01	711	711	693	707	1,080,000	707
1998-04-30	718	720	696	712	1,429,000	712
1998-04-28	711	725	705	718	2,045,000	718
1998-04-27	714	724	708	718	1,651,000	718
1998-04-24	714	717	704	717	1,399,000	717
1998-04-23	695	714	690	714	1,057,000	714
1998-04-22	718	718	696	700	728,000	700
1998-04-21	695	709	685	708	687,000	708
1998-04-20	685	699	685	699	913,000	699
1998-04-17	687	709	685	700	1,209,000	700
1998-04-16	728	728	697	697	1,797,000	697
1998-04-15	712	720	707	718	1,868,000	718
1998-04-14	710	712	701	707	665,000	707
1998-04-13	700	714	700	713	781,000	713
1998-04-10	710	710	695	710	895,000	710
1998-04-09	708	710	696	710	857,000	710
1998-04-08	693	710	689	701	1,015,000	701
1998-04-07	678	698	672	698	1,397,000	698
1998-04-06	643	661	631	661	1,452,000	661
1998-04-03	664	676	650	653	2,099,000	653
1998-04-02	652	680	647	661	2,419,000	661
1998-04-01	685	690	667	677	2,514,000	677
1998-03-31	698	705	692	695	3,167,000	695
1998-03-30	720	720	691	699	1,471,000	699
1998-03-27	686	707	685	701	1,172,000	701
1998-03-26	700	715	687	695	1,594,000	695
1998-03-25	703	719	702	702	949,000	702
1998-03-24	705	708	700	702	2,233,000	702
1998-03-23	710	720	706	714	1,701,000	714
1998-03-20	705	717	699	715	2,179,000	715
1998-03-19	699	706	699	705	961,000	705
1998-03-18	709	710	688	695	1,448,000	695
1998-03-17	703	708	702	708	1,337,000	708
1998-03-16	700	709	698	699	2,194,000	699
1998-03-13	686	709	686	705	2,922,000	705
1998-03-12	687	687	672	680	1,170,000	680
1998-03-11	674	702	674	686	2,524,000	686
1998-03-10	661	673	658	667	1,570,000	667
1998-03-09	700	700	665	665	1,614,000	665
1998-03-06	698	708	695	708	1,499,000	708
1998-03-05	699	699	685	691	1,313,000	691
1998-03-04	694	700	691	700	1,163,000	700
1998-03-03	697	697	682	695	1,306,000	695
1998-03-02	700	703	691	699	1,368,000	699
1998-02-27	655	688	654	680	1,427,000	680
1998-02-26	641	654	636	650	1,443,000	650
1998-02-25	640	640	631	639	1,668,000	639
1998-02-24	661	662	641	645	821,000	645
1998-02-23	663	669	660	668	740,000	668
1998-02-20	669	674	655	674	1,434,000	674
1998-02-19	658	676	658	659	900,000	659
1998-02-18	636	658	636	658	1,790,000	658
1998-02-17	645	655	640	644	1,625,000	644
1998-02-16	643	672	636	662	1,158,000	662
1998-02-13	700	700	654	663	2,666,000	663
1998-02-12	709	709	696	700	1,012,000	700
1998-02-10	719	719	695	710	1,360,000	710
1998-02-09	706	719	698	714	2,490,000	714
1998-02-06	680	692	676	676	2,000,000	676
1998-02-05	635	680	635	671	718,000	671
1998-02-04	648	660	640	643	909,000	643
1998-02-03	657	657	640	648	1,231,000	648
1998-02-02	628	635	619	627	1,565,000	627
1998-01-30	628	629	611	623	1,601,000	623
1998-01-29	652	660	642	647	2,934,000	647
1998-01-28	699	701	632	632	2,245,000	632
1998-01-27	710	715	696	697	4,074,000	697
1998-01-26	660	699	655	696	2,921,000	696
1998-01-23	619	650	603	649	2,266,000	649
1998-01-22	624	633	600	624	3,522,000	624
1998-01-21	620	630	599	618	2,779,000	618
1998-01-20	603	623	594	619	1,680,000	619
1998-01-19	625	633	605	605	1,936,000	605
1998-01-16	567	600	564	589	2,285,000	589
1998-01-14	540	540	528	537	899,000	537
1998-01-13	544	544	513	521	1,312,000	521
1998-01-12	510	522	510	514	775,000	514
1998-01-09	524	530	520	530	1,323,000	530
1998-01-08	522	560	522	524	1,650,000	524
1998-01-07	515	539	515	522	1,117,000	522
1998-01-06	547	547	518	523	1,502,000	523
1998-01-05	555	574	555	557	277,000	557

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12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