3861 王子ホールディングス(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	589	594	587	587	141,000	587
1998-12-29	573	595	573	589	698,000	589
1998-12-28	581	587	568	568	381,000	568
1998-12-25	586	588	571	571	569,000	571
1998-12-24	571	588	568	575	1,201,000	575
1998-12-22	607	611	585	591	1,476,000	591
1998-12-21	595	615	587	607	1,582,000	607
1998-12-18	585	597	584	593	1,396,000	593
1998-12-17	569	576	569	575	1,094,000	575
1998-12-16	560	565	557	564	1,379,000	564
1998-12-15	578	578	556	562	1,315,000	562
1998-12-14	600	600	578	583	1,836,000	583
1998-12-11	580	583	570	570	3,371,000	570
1998-12-10	570	575	565	575	794,000	575
1998-12-09	570	575	562	573	2,511,000	573
1998-12-08	555	572	552	560	2,525,000	560
1998-12-07	546	546	535	535	429,000	535
1998-12-04	540	545	531	537	761,000	537
1998-12-03	554	562	540	541	1,268,000	541
1998-12-02	551	553	541	551	984,000	551
1998-12-01	566	568	551	551	1,027,000	551
1998-11-30	573	573	553	553	726,000	553
1998-11-27	582	582	563	564	1,442,000	564
1998-11-26	581	587	573	584	3,611,000	584
1998-11-25	550	557	541	551	1,938,000	551
1998-11-24	530	541	520	540	2,042,000	540
1998-11-20	490	517	490	510	2,465,000	510
1998-11-19	475	484	470	472	769,000	472
1998-11-18	475	487	473	474	841,000	474
1998-11-17	478	483	469	477	2,277,000	477
1998-11-16	491	498	472	473	781,000	473
1998-11-13	493	493	473	490	1,059,000	490
1998-11-12	491	496	483	483	773,000	483
1998-11-11	487	500	485	499	935,000	499
1998-11-10	488	497	485	487	1,258,000	487
1998-11-09	510	519	500	503	527,000	503
1998-11-06	511	513	506	508	1,501,000	508
1998-11-05	525	525	500	508	2,309,000	508
1998-11-04	491	507	491	507	1,438,000	507
1998-11-02	480	493	480	481	1,210,000	481
1998-10-30	477	488	470	475	1,803,000	475
1998-10-29	454	469	441	462	1,202,000	462
1998-10-28	445	456	439	441	713,000	441
1998-10-27	465	470	435	439	1,403,000	439
1998-10-26	467	472	456	460	709,000	460
1998-10-23	480	488	470	482	1,729,000	482
1998-10-22	490	500	476	476	1,381,000	476
1998-10-21	468	485	465	472	2,013,000	472
1998-10-20	465	466	455	466	700,000	466
1998-10-19	464	475	454	456	2,038,000	456
1998-10-16	438	455	437	449	1,346,000	449
1998-10-15	441	441	416	420	1,709,000	420
1998-10-14	452	460	431	431	750,000	431
1998-10-13	490	490	461	462	553,000	462
1998-10-12	490	505	474	495	1,221,000	495
1998-10-09	456	495	456	491	2,253,000	491
1998-10-08	462	465	456	456	2,919,000	456
1998-10-07	430	458	430	458	1,425,000	458
1998-10-06	419	432	418	427	1,419,000	427
1998-10-05	435	443	415	424	1,736,000	424
1998-10-02	429	437	426	426	2,943,000	426
1998-10-01	456	458	431	444	1,611,000	444
1998-09-30	481	483	461	461	1,533,000	461
1998-09-29	512	512	476	483	742,000	483
1998-09-28	487	520	487	512	1,171,000	512
1998-09-25	494	500	491	497	1,445,000	497
1998-09-24	521	526	517	518	1,313,000	518
1998-09-22	482	509	482	506	1,115,000	506
1998-09-21	479	484	475	482	469,000	482
1998-09-18	475	489	472	489	764,000	489
1998-09-17	500	505	476	485	1,137,000	485
1998-09-16	495	501	493	500	1,398,000	500
1998-09-14	480	494	470	491	1,151,000	491
1998-09-11	490	496	471	479	4,475,000	479
1998-09-10	511	517	499	501	748,000	501
1998-09-09	526	530	502	520	1,055,000	520
1998-09-08	527	529	514	519	1,481,000	519
1998-09-07	498	529	493	529	1,668,000	529
1998-09-04	486	494	486	493	451,000	493
1998-09-03	500	500	492	495	264,000	495
1998-09-02	519	519	500	505	936,000	505
1998-09-01	469	508	460	504	1,182,000	504
1998-08-31	470	508	458	499	1,244,000	499
1998-08-28	430	455	423	450	1,938,000	450
1998-08-27	475	475	450	450	2,092,000	450
1998-08-26	505	505	472	472	1,707,000	472
1998-08-25	510	516	506	506	755,000	506
1998-08-24	506	514	504	511	476,000	511
1998-08-21	530	539	523	526	825,000	526
1998-08-20	538	540	531	536	545,000	536
1998-08-19	535	545	534	534	904,000	534
1998-08-18	533	537	525	530	1,313,000	530
1998-08-17	555	556	529	538	1,116,000	538
1998-08-14	557	572	557	565	1,003,000	565
1998-08-13	570	571	561	567	889,000	567
1998-08-12	562	571	556	570	749,000	570
1998-08-11	575	584	571	572	1,005,000	572
1998-08-10	594	598	583	593	763,000	593
1998-08-07	610	614	600	603	577,000	603
1998-08-06	603	607	600	600	386,000	600
1998-08-05	610	610	600	603	842,000	603
1998-08-04	600	611	600	610	891,000	610
1998-08-03	604	612	600	610	589,000	610
1998-07-31	601	607	600	606	795,000	606
1998-07-30	606	609	595	595	378,000	595
1998-07-29	601	620	600	601	429,000	601
1998-07-28	594	607	590	600	874,000	600
1998-07-27	614	614	595	600	553,000	600
1998-07-24	612	616	603	615	880,000	615
1998-07-23	600	615	598	602	826,000	602
1998-07-22	605	610	594	600	760,000	600
1998-07-21	614	620	606	610	751,000	610
1998-07-17	610	625	605	605	935,000	605
1998-07-16	630	635	580	580	864,000	580
1998-07-15	630	634	619	631	1,132,000	631
1998-07-14	615	625	612	620	554,000	620
1998-07-13	585	610	567	607	630,000	607
1998-07-10	634	634	594	600	2,947,000	600
1998-07-09	641	643	623	634	508,000	634
1998-07-08	645	655	640	651	932,000	651
1998-07-07	635	640	632	635	316,000	635
1998-07-06	650	650	635	635	758,000	635
1998-07-03	635	658	630	645	1,227,000	645
1998-07-02	670	670	642	645	1,894,000	645
1998-07-01	610	650	601	650	2,257,000	650
1998-06-30	593	605	590	604	1,231,000	604
1998-06-29	572	590	572	583	753,000	583
1998-06-26	572	572	562	571	1,052,000	571
1998-06-25	581	585	562	562	1,887,000	562
1998-06-24	565	567	554	561	933,000	561
1998-06-23	560	560	540	547	830,000	547
1998-06-22	550	564	541	564	566,000	564
1998-06-19	569	569	537	540	1,651,000	540
1998-06-18	557	562	551	551	4,596,000	551
1998-06-17	527	530	517	520	567,000	520
1998-06-16	506	517	503	517	1,339,000	517
1998-06-15	537	537	526	526	1,432,000	526
1998-06-12	536	550	535	543	3,828,000	543
1998-06-11	567	567	556	556	1,305,000	556
1998-06-10	579	580	567	567	841,000	567
1998-06-09	579	582	570	579	994,000	579
1998-06-08	576	586	571	579	1,357,000	579
1998-06-05	587	587	576	576	1,085,000	576
1998-06-04	587	593	582	582	873,000	582
1998-06-03	591	591	580	587	701,000	587
1998-06-02	578	600	575	600	1,115,000	600
1998-06-01	590	590	570	573	405,000	573
1998-05-29	600	601	585	585	827,000	585
1998-05-28	599	605	598	598	1,098,000	598
1998-05-27	588	600	583	600	1,194,000	600
1998-05-26	581	600	581	600	459,000	600
1998-05-25	582	585	574	582	750,000	582
1998-05-22	585	588	570	578	823,000	578
1998-05-21	580	595	580	582	1,814,000	582
1998-05-20	575	590	573	582	917,000	582
1998-05-19	575	585	565	577	504,000	577
1998-05-18	568	575	552	570	865,000	570
1998-05-15	570	580	565	566	1,431,000	566
1998-05-14	584	588	570	572	945,000	572
1998-05-13	565	595	561	590	1,693,000	590
1998-05-12	573	578	561	565	1,069,000	565
1998-05-11	571	577	563	569	755,000	569
1998-05-08	565	585	565	570	1,047,000	570
1998-05-07	561	572	558	570	1,274,000	570
1998-05-06	601	601	561	566	1,295,000	566
1998-05-01	616	616	585	591	1,130,000	591
1998-04-30	595	620	594	620	1,064,000	620
1998-04-28	580	597	574	590	1,584,000	590
1998-04-27	611	611	596	599	773,000	599
1998-04-24	628	635	620	621	797,000	621
1998-04-23	608	617	608	608	996,000	608
1998-04-22	620	620	610	617	1,031,000	617
1998-04-21	615	619	605	619	951,000	619
1998-04-20	601	611	596	605	507,000	605
1998-04-17	596	606	585	596	1,589,000	596
1998-04-16	640	641	596	596	1,456,000	596
1998-04-15	639	647	639	640	808,000	640
1998-04-14	638	650	633	649	537,000	649
1998-04-13	645	654	645	654	472,000	654
1998-04-10	653	653	630	648	698,000	648
1998-04-09	636	663	631	653	1,286,000	653
1998-04-08	640	645	615	618	1,658,000	618
1998-04-07	592	600	585	600	1,379,000	600
1998-04-06	590	590	570	590	1,151,000	590
1998-04-03	588	607	570	571	1,678,000	571
1998-04-02	623	633	570	588	2,373,000	588
1998-04-01	634	654	625	643	1,024,000	643
1998-03-31	631	670	621	644	3,604,000	644
1998-03-30	667	680	633	641	1,421,000	641
1998-03-27	666	668	650	657	1,286,000	657
1998-03-26	666	679	666	676	971,000	676
1998-03-25	667	685	665	672	545,000	672
1998-03-24	663	668	658	666	1,224,000	666
1998-03-23	668	677	662	671	1,024,000	671
1998-03-20	665	680	664	671	1,070,000	671
1998-03-19	666	677	665	667	868,000	667
1998-03-18	674	678	662	665	1,024,000	665
1998-03-17	657	674	657	664	1,652,000	664
1998-03-16	667	672	661	663	979,000	663
1998-03-13	653	695	653	687	2,049,000	687
1998-03-12	660	673	657	663	1,005,000	663
1998-03-11	682	687	673	676	654,000	676
1998-03-10	680	695	680	692	1,016,000	692
1998-03-09	703	705	686	686	468,000	686
1998-03-06	677	698	677	698	651,000	698
1998-03-05	692	697	684	687	1,126,000	687
1998-03-04	709	715	695	695	1,259,000	695
1998-03-03	694	728	684	703	2,590,000	703
1998-03-02	710	710	698	704	1,953,000	704
1998-02-27	653	685	653	680	1,797,000	680
1998-02-26	624	649	618	642	1,257,000	642
1998-02-25	602	606	597	604	1,101,000	604
1998-02-24	624	624	602	609	918,000	609
1998-02-23	628	638	623	634	544,000	634
1998-02-20	640	645	625	638	922,000	638
1998-02-19	632	645	628	640	1,350,000	640
1998-02-18	602	635	601	622	802,000	622
1998-02-17	596	612	595	612	1,212,000	612
1998-02-16	595	612	595	612	824,000	612
1998-02-13	641	649	628	631	2,517,000	631
1998-02-12	657	680	655	680	903,000	680
1998-02-10	695	699	679	687	2,345,000	687
1998-02-09	659	679	651	679	1,820,000	679
1998-02-06	648	661	639	640	2,354,000	640
1998-02-05	613	655	611	630	4,008,000	630
1998-02-04	595	600	585	594	1,118,000	594
1998-02-03	589	595	573	575	1,452,000	575
1998-02-02	590	594	561	562	758,000	562
1998-01-30	580	590	560	580	828,000	580
1998-01-29	570	583	564	575	998,000	575
1998-01-28	600	602	570	570	1,387,000	570
1998-01-27	599	615	567	606	1,405,000	606
1998-01-26	549	606	549	602	1,663,000	602
1998-01-23	507	541	507	541	718,000	541
1998-01-22	530	537	502	503	850,000	503
1998-01-21	540	546	527	540	1,537,000	540
1998-01-20	529	545	529	537	1,829,000	537
1998-01-19	550	550	547	549	2,994,000	549
1998-01-16	451	472	451	470	1,978,000	470
1998-01-14	418	445	415	427	1,368,000	427
1998-01-13	405	410	396	403	1,710,000	403
1998-01-12	418	448	415	425	684,000	425
1998-01-09	425	429	408	418	1,411,000	418
1998-01-08	451	470	440	440	1,068,000	440
1998-01-07	466	471	455	456	840,000	456
1998-01-06	501	505	468	476	714,000	476
1998-01-05	526	530	500	500	580,000	500

分割・併合履歴： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株

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