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 |
---|---|---|---|---|---|---|
1998-12-25 | 485 | 490 | 485 | 490 | 5,000 | 490 |
1998-12-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
1998-12-15 | 480 | 480 | 480 | 480 | 1,000 | 480 |
1998-12-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
1998-12-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
1998-12-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
1998-11-30 | 510 | 510 | 510 | 510 | 1,000 | 510 |
1998-11-26 | 515 | 515 | 515 | 515 | 1,000 | 515 |
1998-11-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
1998-11-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
1998-11-17 | 430 | 450 | 430 | 450 | 3,000 | 450 |
1998-11-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
1998-11-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
1998-11-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
1998-11-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
1998-10-30 | 340 | 340 | 340 | 340 | 4,000 | 340 |
1998-10-29 | 340 | 340 | 340 | 340 | 1,000 | 340 |
1998-10-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
1998-10-27 | 351 | 351 | 350 | 350 | 4,000 | 350 |
1998-10-23 | 365 | 365 | 360 | 360 | 3,000 | 360 |
1998-10-21 | 400 | 420 | 370 | 370 | 26,000 | 370 |
1998-10-20 | 380 | 380 | 380 | 380 | 3,000 | 380 |
1998-10-14 | 390 | 390 | 390 | 390 | 2,000 | 390 |
1998-10-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
1998-10-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
1998-09-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
1998-09-24 | 400 | 400 | 400 | 400 | 2,000 | 400 |
1998-09-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
1998-09-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
1998-09-11 | 400 | 400 | 400 | 400 | 2,000 | 400 |
1998-09-09 | 440 | 440 | 430 | 430 | 6,000 | 430 |
1998-09-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
1998-09-02 | 460 | 460 | 460 | 460 | 1,000 | 460 |
1998-08-28 | 465 | 465 | 460 | 460 | 2,000 | 460 |
1998-08-26 | 465 | 465 | 465 | 465 | 1,000 | 465 |
1998-08-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
1998-08-20 | 450 | 450 | 450 | 450 | 5,000 | 450 |
1998-08-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
1998-08-18 | 450 | 450 | 450 | 450 | 12,000 | 450 |
1998-08-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
1998-08-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
1998-08-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
1998-08-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
1998-08-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
1998-08-04 | 460 | 460 | 460 | 460 | 13,000 | 460 |
1998-08-03 | 450 | 460 | 450 | 460 | 12,000 | 460 |
1998-07-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
1998-07-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
1998-07-24 | 460 | 460 | 460 | 460 | 2,000 | 460 |
1998-07-23 | 479 | 479 | 479 | 479 | 1,000 | 479 |
1998-07-21 | 492 | 492 | 485 | 485 | 2,000 | 485 |
1998-07-16 | 490 | 500 | 490 | 500 | 2,000 | 500 |
1998-07-15 | 510 | 510 | 510 | 510 | 3,000 | 510 |
1998-07-13 | 525 | 525 | 525 | 525 | 1,000 | 525 |
1998-06-30 | 530 | 530 | 530 | 530 | 5,000 | 530 |
1998-06-29 | 535 | 535 | 535 | 535 | 4,000 | 535 |
1998-06-25 | 540 | 540 | 540 | 540 | 4,000 | 540 |
1998-06-17 | 540 | 540 | 540 | 540 | 2,000 | 540 |
1998-06-16 | 560 | 560 | 550 | 550 | 5,000 | 550 |
1998-06-15 | 560 | 560 | 560 | 560 | 1,000 | 560 |
1998-06-05 | 550 | 580 | 550 | 580 | 3,000 | 580 |
1998-05-29 | 580 | 580 | 580 | 580 | 3,000 | 580 |
1998-05-27 | 600 | 600 | 600 | 600 | 3,000 | 600 |
1998-05-26 | 600 | 600 | 600 | 600 | 3,000 | 600 |
1998-05-22 | 600 | 600 | 600 | 600 | 2,000 | 600 |
1998-05-21 | 570 | 600 | 570 | 600 | 2,000 | 600 |
1998-05-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
1998-05-19 | 580 | 580 | 580 | 580 | 2,000 | 580 |
1998-05-18 | 590 | 600 | 590 | 600 | 4,000 | 600 |
1998-05-14 | 550 | 550 | 550 | 550 | 1,000 | 550 |
1998-04-30 | 600 | 600 | 600 | 600 | 5,000 | 600 |
1998-04-24 | 636 | 636 | 636 | 636 | 2,000 | 636 |
1998-04-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
1998-03-26 | 700 | 700 | 700 | 700 | 6,000 | 700 |
1998-03-25 | 685 | 700 | 685 | 700 | 3,000 | 700 |
1998-03-23 | 651 | 651 | 651 | 651 | 1,000 | 651 |
1998-03-20 | 690 | 690 | 690 | 690 | 1,000 | 690 |
1998-03-11 | 698 | 698 | 698 | 698 | 2,000 | 698 |
1998-03-09 | 700 | 700 | 680 | 699 | 6,000 | 699 |
1998-03-06 | 699 | 700 | 699 | 700 | 2,000 | 700 |
1998-03-05 | 730 | 730 | 700 | 700 | 5,000 | 700 |
1998-03-04 | 700 | 700 | 700 | 700 | 2,000 | 700 |
1998-02-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
1998-02-23 | 610 | 610 | 610 | 610 | 1,000 | 610 |
1998-02-17 | 610 | 610 | 610 | 610 | 9,000 | 610 |
1998-02-16 | 611 | 611 | 611 | 611 | 1,000 | 611 |
1998-02-09 | 600 | 600 | 600 | 600 | 7,000 | 600 |
1998-02-06 | 586 | 606 | 586 | 600 | 6,000 | 600 |
1998-02-04 | 575 | 590 | 570 | 590 | 10,000 | 590 |
1998-02-03 | 590 | 590 | 590 | 590 | 1,000 | 590 |
1998-02-02 | 580 | 580 | 571 | 571 | 6,000 | 571 |
1998-01-30 | 576 | 576 | 576 | 576 | 1,000 | 576 |
1998-01-29 | 665 | 665 | 665 | 665 | 1,000 | 665 |
1998-01-28 | 665 | 665 | 650 | 650 | 4,000 | 650 |
1998-01-27 | 641 | 660 | 641 | 660 | 3,000 | 660 |
1998-01-26 | 640 | 640 | 640 | 640 | 5,000 | 640 |
1998-01-23 | 600 | 620 | 600 | 620 | 4,000 | 620 |
1998-01-22 | 545 | 550 | 540 | 540 | 19,000 | 540 |
1998-01-21 | 555 | 555 | 545 | 545 | 3,000 | 545 |
1998-01-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
1998-01-08 | 640 | 640 | 640 | 640 | 1,000 | 640 |
1998-01-07 | 640 | 640 | 640 | 640 | 10,000 | 640 |
分割・併合履歴 : なし