4114 (株)日本触媒の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	610	615	608	608	38,000	760
1998-12-29	620	620	611	615	80,000	768.75
1998-12-28	615	627	606	613	80,000	766.25
1998-12-25	604	620	602	605	74,000	756.25
1998-12-24	601	604	595	595	201,000	743.75
1998-12-22	613	621	605	606	248,000	757.50
1998-12-21	618	618	610	615	185,000	768.75
1998-12-18	622	626	618	618	181,000	772.50
1998-12-17	637	642	628	632	117,000	790
1998-12-16	646	646	636	637	59,000	796.25
1998-12-15	652	652	640	640	124,000	800
1998-12-14	656	659	651	652	71,000	815
1998-12-11	675	675	660	663	248,000	828.75
1998-12-10	687	688	682	682	95,000	852.50
1998-12-09	700	700	686	692	94,000	865
1998-12-08	685	707	685	694	49,000	867.50
1998-12-07	707	717	701	701	40,000	876.25
1998-12-04	722	725	700	717	136,000	896.25
1998-12-03	726	726	702	725	143,000	906.25
1998-12-02	739	739	725	731	154,000	913.75
1998-12-01	722	740	720	740	340,000	925
1998-11-30	720	731	720	723	342,000	903.75
1998-11-27	725	733	720	730	409,000	912.50
1998-11-26	720	730	717	730	211,000	912.50
1998-11-25	715	716	710	715	257,000	893.75
1998-11-24	709	717	708	717	328,000	896.25
1998-11-20	678	701	677	690	264,000	862.50
1998-11-19	654	670	651	668	180,000	835
1998-11-18	656	659	649	650	115,000	812.50
1998-11-17	655	658	653	656	112,000	820
1998-11-16	647	657	633	635	40,000	793.75
1998-11-13	630	650	629	647	74,000	808.75
1998-11-12	648	654	640	640	84,000	800
1998-11-11	659	659	648	658	21,000	822.50
1998-11-10	676	676	660	660	56,000	825
1998-11-09	653	659	645	646	85,000	807.50
1998-11-06	669	680	663	663	44,000	828.75
1998-11-05	695	695	665	679	112,000	848.75
1998-11-04	704	704	682	695	138,000	868.75
1998-11-02	675	681	667	680	195,000	850
1998-10-30	650	670	649	665	371,000	831.25
1998-10-29	655	655	650	651	231,000	813.75
1998-10-28	655	660	646	649	350,000	811.25
1998-10-27	648	661	640	640	574,000	800
1998-10-26	608	640	608	634	186,000	792.50
1998-10-23	610	628	608	621	245,000	776.25
1998-10-22	608	620	605	605	362,000	756.25
1998-10-21	598	608	591	591	192,000	738.75
1998-10-20	597	597	580	580	125,000	725
1998-10-19	570	591	570	590	161,000	737.50
1998-10-16	560	571	560	564	115,000	705
1998-10-15	583	583	570	570	229,000	712.50
1998-10-14	559	570	550	553	160,000	691.25
1998-10-13	588	588	567	571	139,000	713.75
1998-10-12	588	590	582	588	160,000	735
1998-10-09	560	574	560	562	206,000	702.50
1998-10-08	599	599	575	580	236,000	725
1998-10-07	582	600	582	600	241,000	750
1998-10-06	580	590	575	589	134,000	736.25
1998-10-05	550	576	547	560	167,000	700
1998-10-02	531	558	531	555	126,000	693.75
1998-10-01	589	589	565	575	270,000	718.75
1998-09-30	601	610	590	590	299,000	737.50
1998-09-29	595	600	576	600	101,000	750
1998-09-28	580	600	580	599	151,000	748.75
1998-09-25	573	582	570	580	190,000	725
1998-09-24	589	595	575	586	140,000	732.50
1998-09-22	560	568	550	559	346,000	698.75
1998-09-21	594	594	570	570	158,000	712.50
1998-09-18	571	600	570	594	187,000	742.50
1998-09-17	582	589	573	580	169,000	725
1998-09-16	565	601	565	583	176,000	728.75
1998-09-14	554	560	553	555	426,000	693.75
1998-09-11	562	575	550	555	420,000	693.75
1998-09-10	612	612	591	592	293,000	740
1998-09-09	629	630	610	614	221,000	767.50
1998-09-08	642	642	630	638	251,000	797.50
1998-09-07	612	655	610	648	261,000	810
1998-09-04	611	618	611	612	222,000	765
1998-09-03	630	633	614	617	190,000	771.25
1998-09-02	636	651	636	646	95,000	807.50
1998-09-01	625	650	610	640	173,000	800
1998-08-31	632	635	630	635	99,000	793.75
1998-08-28	633	642	630	632	153,000	790
1998-08-27	650	658	636	642	141,000	802.50
1998-08-26	640	653	632	648	164,000	810
1998-08-25	655	665	645	646	274,000	807.50
1998-08-24	655	658	651	651	67,000	813.75
1998-08-21	680	680	674	675	104,000	843.75
1998-08-20	693	693	680	685	187,000	856.25
1998-08-19	695	695	690	693	105,000	866.25
1998-08-18	675	681	675	680	92,000	850
1998-08-17	680	680	663	664	167,000	830
1998-08-14	720	720	688	688	142,000	860
1998-08-13	708	720	704	717	199,000	896.25
1998-08-12	702	708	700	708	85,000	885
1998-08-11	720	720	705	709	153,000	886.25
1998-08-10	718	719	707	710	139,000	887.50
1998-08-07	715	715	708	708	171,000	885
1998-08-06	725	727	703	705	176,000	881.25
1998-08-05	730	740	730	736	52,000	920
1998-08-04	730	743	726	740	84,000	925
1998-08-03	735	743	725	730	110,000	912.50
1998-07-31	722	746	720	745	128,000	931.25
1998-07-30	706	722	706	722	116,000	902.50
1998-07-29	696	708	696	702	85,000	877.50
1998-07-28	700	705	695	705	71,000	881.25
1998-07-27	710	710	691	692	144,000	865
1998-07-24	717	717	701	711	239,000	888.75
1998-07-23	718	727	712	718	132,000	897.50
1998-07-22	755	755	715	735	267,000	918.75
1998-07-21	764	765	755	764	187,000	955
1998-07-17	759	760	738	753	107,000	941.25
1998-07-16	740	765	737	763	445,000	953.75
1998-07-15	735	735	725	732	146,000	915
1998-07-14	744	744	722	735	93,000	918.75
1998-07-13	712	748	712	748	109,000	935
1998-07-10	760	760	731	732	79,000	915
1998-07-09	766	766	744	753	128,000	941.25
1998-07-08	775	775	755	766	193,000	957.50
1998-07-07	758	769	750	769	257,000	961.25
1998-07-06	743	755	743	750	98,000	937.50
1998-07-03	750	750	732	744	206,000	930
1998-07-02	760	767	755	755	381,000	943.75
1998-07-01	741	755	735	755	259,000	943.75
1998-06-30	726	745	725	745	306,000	931.25
1998-06-29	723	725	712	723	191,000	903.75
1998-06-26	726	726	709	723	301,000	903.75
1998-06-25	693	716	690	716	314,000	895
1998-06-24	685	687	681	685	150,000	856.25
1998-06-23	699	699	685	685	74,000	856.25
1998-06-22	695	703	695	699	71,000	873.75
1998-06-19	686	692	675	685	180,000	856.25
1998-06-18	710	713	685	686	73,000	857.50
1998-06-17	661	679	656	679	166,000	848.75
1998-06-16	655	675	651	655	230,000	818.75
1998-06-15	680	680	665	667	165,000	833.75
1998-06-12	670	690	670	682	425,000	852.50
1998-06-11	676	689	672	672	92,000	840
1998-06-10	680	680	673	676	83,000	845
1998-06-09	674	675	669	670	113,000	837.50
1998-06-08	685	685	670	675	223,000	843.75
1998-06-05	682	686	682	685	63,000	856.25
1998-06-04	679	700	679	696	47,000	870
1998-06-03	703	703	681	690	161,000	862.50
1998-06-02	700	703	696	703	67,000	878.75
1998-06-01	714	715	701	705	146,000	881.25
1998-05-29	730	738	710	724	142,000	905
1998-05-28	719	730	716	730	216,000	912.50
1998-05-27	717	723	710	717	154,000	896.25
1998-05-26	718	725	710	720	237,000	900
1998-05-25	713	722	710	722	247,000	902.50
1998-05-22	700	710	690	710	306,000	887.50
1998-05-21	690	713	690	705	343,000	881.25
1998-05-20	680	690	678	689	229,000	861.25
1998-05-19	673	688	668	687	221,000	858.75
1998-05-18	665	672	655	668	121,000	835
1998-05-15	648	672	648	666	147,000	832.50
1998-05-14	654	670	650	658	223,000	822.50
1998-05-13	630	649	630	649	156,000	811.25
1998-05-12	659	660	646	648	174,000	810
1998-05-11	638	657	633	639	188,000	798.75
1998-05-08	628	630	616	618	519,000	772.50
1998-05-07	632	645	623	645	386,000	806.25
1998-05-06	658	658	622	622	325,000	777.50
1998-05-01	660	660	645	648	265,000	810
1998-04-30	651	658	648	652	391,000	815
1998-04-28	675	676	661	661	322,000	826.25
1998-04-27	682	700	681	691	112,000	863.75
1998-04-24	680	710	680	698	380,000	872.50
1998-04-23	690	695	682	689	192,000	861.25
1998-04-22	675	686	668	680	289,000	850
1998-04-21	689	689	664	673	402,000	841.25
1998-04-20	676	685	676	679	180,000	848.75
1998-04-17	690	695	670	671	398,000	838.75
1998-04-16	735	739	700	700	359,000	875
1998-04-15	722	732	715	720	116,000	900
1998-04-14	719	727	712	712	141,000	890
1998-04-13	720	720	694	700	41,000	875
1998-04-10	719	730	704	730	137,000	912.50
1998-04-09	703	730	691	719	162,000	898.75
1998-04-08	679	710	679	710	217,000	887.50
1998-04-07	664	670	658	670	361,000	837.50
1998-04-06	654	660	643	654	465,000	817.50
1998-04-03	666	680	656	664	482,000	830
1998-04-02	701	703	670	670	265,000	837.50
1998-04-01	734	743	711	718	124,000	897.50
1998-03-31	730	747	715	744	261,000	930
1998-03-30	754	754	730	734	117,000	917.50
1998-03-27	751	755	745	754	61,000	942.50
1998-03-26	734	753	734	750	94,000	937.50
1998-03-25	735	744	735	744	162,000	930
1998-03-24	739	745	729	745	168,000	931.25
1998-03-23	757	757	731	745	166,000	931.25
1998-03-20	750	751	744	750	166,000	937.50
1998-03-19	749	758	736	736	314,000	920
1998-03-18	759	759	742	746	158,000	932.50
1998-03-17	749	750	740	750	275,000	937.50
1998-03-16	755	755	742	745	123,000	931.25
1998-03-13	748	758	748	755	344,000	943.75
1998-03-12	720	745	710	745	107,000	931.25
1998-03-11	715	721	715	720	93,000	900
1998-03-10	720	722	700	711	177,000	888.75
1998-03-09	730	740	722	722	82,000	902.50
1998-03-06	741	741	737	740	80,000	925
1998-03-05	741	745	737	745	68,000	931.25
1998-03-04	741	756	741	745	52,000	931.25
1998-03-03	764	764	751	757	159,000	946.25
1998-03-02	760	760	745	754	164,000	942.50
1998-02-27	725	749	724	740	278,000	925
1998-02-26	709	720	695	715	90,000	893.75
1998-02-25	681	700	677	700	416,000	875
1998-02-24	705	705	689	694	433,000	867.50
1998-02-23	728	732	712	732	315,000	915
1998-02-20	725	749	725	743	743,000	928.75
1998-02-19	700	708	696	706	580,000	882.50
1998-02-18	694	709	694	705	120,000	881.25
1998-02-17	709	709	690	694	230,000	867.50
1998-02-16	715	715	680	699	474,000	873.75
1998-02-13	745	749	712	715	232,000	893.75
1998-02-12	779	780	747	755	424,000	943.75
1998-02-10	794	794	777	789	309,000	986.25
1998-02-09	797	797	787	794	1,037,000	992.50
1998-02-06	769	795	764	787	898,000	983.75
1998-02-05	719	760	713	760	291,000	950
1998-02-04	729	729	705	724	99,000	905
1998-02-03	701	730	701	710	238,000	887.50
1998-02-02	675	695	675	680	308,000	850
1998-01-30	698	699	686	688	364,000	860
1998-01-29	751	785	730	738	1,122,000	922.50
1998-01-28	730	765	730	751	827,000	938.75
1998-01-27	680	724	680	703	753,000	878.75
1998-01-26	634	680	630	680	559,000	850
1998-01-23	608	609	600	604	257,000	755
1998-01-22	600	610	595	599	467,000	748.75
1998-01-21	589	602	589	595	137,000	743.75
1998-01-20	580	580	565	572	156,000	715
1998-01-19	573	589	573	576	194,000	720
1998-01-16	517	553	515	553	250,000	691.25
1998-01-14	505	518	503	518	83,000	647.50
1998-01-13	487	487	470	485	164,000	606.25
1998-01-12	493	496	489	492	229,000	615
1998-01-09	530	530	501	508	91,000	635
1998-01-08	517	544	515	530	258,000	662.50
1998-01-07	503	518	497	518	144,000	647.50
1998-01-06	511	511	491	493	85,000	616.25
1998-01-05	519	520	515	515	28,000	643.75

分割・併合履歴： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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

4114 (株)日本触媒 の時系列データ [1998年度]

4114 (株)日本触媒の時系列データ [1998年度]