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
1998-12-30589593585590288,000590
1998-12-295755905735901,103,000590
1998-12-28573573563566395,000566
1998-12-25568568559563428,000563
1998-12-24580580562564511,000564
1998-12-22581584573575875,000575
1998-12-21571584571584372,000584
1998-12-18581581576579447,000579
1998-12-17575581570580857,000580
1998-12-165805805745751,503,000575
1998-12-155705755625701,079,000570
1998-12-145805815705751,062,000575
1998-12-115835895735802,904,000580
1998-12-10575586573582721,000582
1998-12-09572577565577806,000577
1998-12-08579590572572756,000572
1998-12-07580580571574450,000574
1998-12-04571576571576717,000576
1998-12-03583587576576962,000576
1998-12-025895905835871,487,000587
1998-12-015855905805891,170,000589
1998-11-305895915845851,346,000585
1998-11-275955975865891,792,000589
1998-11-265975975705851,403,000585
1998-11-255835965765872,023,000587
1998-11-245865875755811,529,000581
1998-11-205705775615752,129,000575
1998-11-195515655515602,416,000560
1998-11-185425555425511,907,000551
1998-11-175445465375421,044,000542
1998-11-165445475375451,416,000545
1998-11-135415485335471,949,000547
1998-11-12549556541541712,000541
1998-11-115485575445561,697,000556
1998-11-10554558542544923,000544
1998-11-09575577553559633,000559
1998-11-06561565549555942,000555
1998-11-055875875485581,748,000558
1998-11-045615775575772,608,000577
1998-11-02562563550560885,000560
1998-10-30555560542542825,000542
1998-10-295455565425501,590,000550
1998-10-28547552540543685,000543
1998-10-275565645455471,376,000547
1998-10-265445505405461,968,000546
1998-10-235505605375441,474,000544
1998-10-225605685525583,515,000558
1998-10-215565645405503,083,000550
1998-10-205305505255501,680,000550
1998-10-195155335105252,169,000525
1998-10-165205235035052,227,000505
1998-10-155165225025102,387,000510
1998-10-145255325205251,452,000525
1998-10-135285395255272,948,000527
1998-10-125845875465584,256,000558
1998-10-095775905775822,107,000582
1998-10-085965975775811,408,000581
1998-10-075615985605982,137,000598
1998-10-065255525255501,762,000550
1998-10-05523527510520930,000520
1998-10-025105345105251,694,000525
1998-10-015555655225292,293,000529
1998-09-305725755555551,880,000555
1998-09-29563573558568982,000568
1998-09-28564576556560772,000560
1998-09-255625655565641,137,000564
1998-09-245675795555741,592,000574
1998-09-225605755545651,408,000565
1998-09-215625715495511,160,000551
1998-09-18568573562572678,000572
1998-09-17582592563573798,000573
1998-09-165865905775861,141,000586
1998-09-145515985515891,331,000589
1998-09-115725775455475,330,000547
1998-09-10584593575592931,000592
1998-09-09590592576584933,000584
1998-09-085635875635851,839,000585
1998-09-075525725525722,202,000572
1998-09-04565572565570654,000570
1998-09-035755815715801,365,000580
1998-09-025755895705772,187,000577
1998-09-015735835565742,496,000574
1998-08-315956025905971,396,000597
1998-08-286006085955951,491,000595
1998-08-276116206036201,354,000620
1998-08-266246256206201,342,000620
1998-08-256256266206201,315,000620
1998-08-24623623611615845,000615
1998-08-21609630608625949,000625
1998-08-20619619610612567,000612
1998-08-196246246116172,118,000617
1998-08-186136276076201,268,000620
1998-08-17614614605613904,000613
1998-08-146196246086141,938,000614
1998-08-136156286156221,721,000622
1998-08-126106216106151,672,000615
1998-08-116266286106151,621,000615
1998-08-106406406276291,328,000629
1998-08-076506536346402,646,000640
1998-08-066696696506551,494,000655
1998-08-05660666655666936,000666
1998-08-046596656566591,854,000659
1998-08-03681685670676947,000676
1998-07-316856976806971,659,000697
1998-07-30682693681684643,000684
1998-07-296816966776801,254,000680
1998-07-286706936696901,015,000690
1998-07-276756796656701,201,000670
1998-07-24677679672674869,000674
1998-07-236766816696811,046,000681
1998-07-226826886766811,317,000681
1998-07-216936966826881,675,000688
1998-07-176976976906961,682,000696
1998-07-166927106907032,489,000703
1998-07-157207227037101,910,000710
1998-07-147097156967151,348,000715
1998-07-136867106836991,202,000699
1998-07-107137136987011,148,000701
1998-07-097097117057061,169,000706
1998-07-08729729719719845,000719
1998-07-07712728712722795,000722
1998-07-06724729715718986,000718
1998-07-037217407217311,591,000731
1998-07-027377457237313,631,000731
1998-07-017107226967223,366,000722
1998-06-306997206987202,178,000720
1998-06-297107147077091,224,000709
1998-06-26703705695705772,000705
1998-06-257017086977031,328,000703
1998-06-246977056947011,186,000701
1998-06-23695699686697792,000697
1998-06-22701702696699601,000699
1998-06-196967106957101,611,000710
1998-06-186896956866902,860,000690
1998-06-176536606506501,031,000650
1998-06-166536546396501,786,000650
1998-06-156706786576631,954,000663
1998-06-126856876766852,774,000685
1998-06-116986996826951,366,000695
1998-06-10696702688694849,000694
1998-06-09689700688696681,000696
1998-06-08680685677682443,000682
1998-06-05693693682683495,000683
1998-06-04685699685699342,000699
1998-06-03703703689693885,000693
1998-06-02695704693704448,000704
1998-06-01691697690690705,000690
1998-05-29688702687690607,000690
1998-05-28680699678693799,000693
1998-05-276956996756801,624,000680
1998-05-26704712700702848,000702
1998-05-25694700685694495,000694
1998-05-226907006816901,036,000690
1998-05-216877036876881,412,000688
1998-05-206746816706771,464,000677
1998-05-196776876636691,892,000669
1998-05-187097096736773,594,000677
1998-05-156907206907132,664,000713
1998-05-147077257007002,878,000700
1998-05-136917056907032,002,000703
1998-05-127037056936931,268,000693
1998-05-11690698688698975,000698
1998-05-086806946806851,735,000685
1998-05-076896926826903,017,000690
1998-05-067037106967071,242,000707
1998-05-017117116937071,080,000707
1998-04-307187206967121,429,000712
1998-04-287117257057182,045,000718
1998-04-277147247087181,651,000718
1998-04-247147177047171,399,000717
1998-04-236957146907141,057,000714
1998-04-22718718696700728,000700
1998-04-21695709685708687,000708
1998-04-20685699685699913,000699
1998-04-176877096857001,209,000700
1998-04-167287286976971,797,000697
1998-04-157127207077181,868,000718
1998-04-14710712701707665,000707
1998-04-13700714700713781,000713
1998-04-10710710695710895,000710
1998-04-09708710696710857,000710
1998-04-086937106897011,015,000701
1998-04-076786986726981,397,000698
1998-04-066436616316611,452,000661
1998-04-036646766506532,099,000653
1998-04-026526806476612,419,000661
1998-04-016856906676772,514,000677
1998-03-316987056926953,167,000695
1998-03-307207206916991,471,000699
1998-03-276867076857011,172,000701
1998-03-267007156876951,594,000695
1998-03-25703719702702949,000702
1998-03-247057087007022,233,000702
1998-03-237107207067141,701,000714
1998-03-207057176997152,179,000715
1998-03-19699706699705961,000705
1998-03-187097106886951,448,000695
1998-03-177037087027081,337,000708
1998-03-167007096986992,194,000699
1998-03-136867096867052,922,000705
1998-03-126876876726801,170,000680
1998-03-116747026746862,524,000686
1998-03-106616736586671,570,000667
1998-03-097007006656651,614,000665
1998-03-066987086957081,499,000708
1998-03-056996996856911,313,000691
1998-03-046947006917001,163,000700
1998-03-036976976826951,306,000695
1998-03-027007036916991,368,000699
1998-02-276556886546801,427,000680
1998-02-266416546366501,443,000650
1998-02-256406406316391,668,000639
1998-02-24661662641645821,000645
1998-02-23663669660668740,000668
1998-02-206696746556741,434,000674
1998-02-19658676658659900,000659
1998-02-186366586366581,790,000658
1998-02-176456556406441,625,000644
1998-02-166436726366621,158,000662
1998-02-137007006546632,666,000663
1998-02-127097096967001,012,000700
1998-02-107197196957101,360,000710
1998-02-097067196987142,490,000714
1998-02-066806926766762,000,000676
1998-02-05635680635671718,000671
1998-02-04648660640643909,000643
1998-02-036576576406481,231,000648
1998-02-026286356196271,565,000627
1998-01-306286296116231,601,000623
1998-01-296526606426472,934,000647
1998-01-286997016326322,245,000632
1998-01-277107156966974,074,000697
1998-01-266606996556962,921,000696
1998-01-236196506036492,266,000649
1998-01-226246336006243,522,000624
1998-01-216206305996182,779,000618
1998-01-206036235946191,680,000619
1998-01-196256336056051,936,000605
1998-01-165676005645892,285,000589
1998-01-14540540528537899,000537
1998-01-135445445135211,312,000521
1998-01-12510522510514775,000514
1998-01-095245305205301,323,000530
1998-01-085225605225241,650,000524
1998-01-075155395155221,117,000522
1998-01-065475475185231,502,000523
1998-01-05555574555557277,000557

分割・併合履歴 : なし