4629 大伸化学(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
1998-12-254854904854905,000490
1998-12-214904904904901,000490
1998-12-154804804804801,000480
1998-12-144804804804801,000480
1998-12-094804804804801,000480
1998-12-015105105105101,000510
1998-11-305105105105101,000510
1998-11-265155155155151,000515
1998-11-245005005005001,000500
1998-11-205005005005002,000500
1998-11-174304504304503,000450
1998-11-104004004004001,000400
1998-11-094004004004001,000400
1998-11-064004004004001,000400
1998-11-053803803803801,000380
1998-10-303403403403404,000340
1998-10-293403403403401,000340
1998-10-283503503503501,000350
1998-10-273513513503504,000350
1998-10-233653653603603,000360
1998-10-2140042037037026,000370
1998-10-203803803803803,000380
1998-10-143903903903902,000390
1998-10-124004004004001,000400
1998-10-094004004004002,000400
1998-09-294004004004002,000400
1998-09-244004004004002,000400
1998-09-184004004004001,000400
1998-09-174004004004002,000400
1998-09-114004004004002,000400
1998-09-094404404304306,000430
1998-09-044504504504501,000450
1998-09-024604604604601,000460
1998-08-284654654604602,000460
1998-08-264654654654651,000465
1998-08-214504504504502,000450
1998-08-204504504504505,000450
1998-08-194504504504501,000450
1998-08-1845045045045012,000450
1998-08-144504504504502,000450
1998-08-124604604604601,000460
1998-08-114604604604601,000460
1998-08-074604604604601,000460
1998-08-054604604604601,000460
1998-08-0446046046046013,000460
1998-08-0345046045046012,000460
1998-07-304504504504502,000450
1998-07-294504504504501,000450
1998-07-244604604604602,000460
1998-07-234794794794791,000479
1998-07-214924924854852,000485
1998-07-164905004905002,000500
1998-07-155105105105103,000510
1998-07-135255255255251,000525
1998-06-305305305305305,000530
1998-06-295355355355354,000535
1998-06-255405405405404,000540
1998-06-175405405405402,000540
1998-06-165605605505505,000550
1998-06-155605605605601,000560
1998-06-055505805505803,000580
1998-05-295805805805803,000580
1998-05-276006006006003,000600
1998-05-266006006006003,000600
1998-05-226006006006002,000600
1998-05-215706005706002,000600
1998-05-206006006006002,000600
1998-05-195805805805802,000580
1998-05-185906005906004,000600
1998-05-145505505505501,000550
1998-04-306006006006005,000600
1998-04-246366366366362,000636
1998-04-016506506506501,000650
1998-03-267007007007006,000700
1998-03-256857006857003,000700
1998-03-236516516516511,000651
1998-03-206906906906901,000690
1998-03-116986986986982,000698
1998-03-097007006806996,000699
1998-03-066997006997002,000700
1998-03-057307307007005,000700
1998-03-047007007007002,000700
1998-02-256306306306301,000630
1998-02-236106106106101,000610
1998-02-176106106106109,000610
1998-02-166116116116111,000611
1998-02-096006006006007,000600
1998-02-065866065866006,000600
1998-02-0457559057059010,000590
1998-02-035905905905901,000590
1998-02-025805805715716,000571
1998-01-305765765765761,000576
1998-01-296656656656651,000665
1998-01-286656656506504,000650
1998-01-276416606416603,000660
1998-01-266406406406405,000640
1998-01-236006206006204,000620
1998-01-2254555054054019,000540
1998-01-215555555455453,000545
1998-01-145905905905901,000590
1998-01-086406406406401,000640
1998-01-0764064064064010,000640

分割・併合履歴 : なし