6371 (株)椿本チエインの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	239	241	236	241	102,000	1,205
1998-12-29	240	240	236	238	44,000	1,190
1998-12-28	236	245	236	240	120,000	1,200
1998-12-25	241	246	241	244	117,000	1,220
1998-12-24	243	243	232	240	55,000	1,200
1998-12-22	257	257	245	248	121,000	1,240
1998-12-21	260	260	251	252	20,000	1,260
1998-12-18	267	267	261	264	78,000	1,320
1998-12-17	265	265	257	262	43,000	1,310
1998-12-16	259	260	258	260	44,000	1,300
1998-12-15	259	260	257	259	130,000	1,295
1998-12-14	256	260	255	259	84,000	1,295
1998-12-11	269	269	256	256	362,000	1,280
1998-12-10	255	255	250	250	50,000	1,250
1998-12-09	242	250	240	250	141,000	1,250
1998-12-08	251	256	245	246	144,000	1,230
1998-12-07	262	265	250	258	81,000	1,290
1998-12-04	263	263	251	253	109,000	1,265
1998-12-03	268	273	263	264	77,000	1,320
1998-12-02	273	275	268	268	47,000	1,340
1998-12-01	276	276	266	275	262,000	1,375
1998-11-30	285	288	279	279	635,000	1,395
1998-11-27	259	275	254	275	1,272,000	1,375
1998-11-26	256	259	252	254	259,000	1,270
1998-11-25	260	260	255	255	146,000	1,275
1998-11-24	257	257	251	255	56,000	1,275
1998-11-20	260	260	244	246	133,000	1,230
1998-11-19	244	244	236	242	32,000	1,210
1998-11-18	241	242	236	236	103,000	1,180
1998-11-17	232	241	228	241	88,000	1,205
1998-11-16	236	236	222	222	152,000	1,110
1998-11-13	220	231	218	231	198,000	1,155
1998-11-12	235	240	231	231	98,000	1,155
1998-11-11	236	239	236	237	73,000	1,185
1998-11-10	256	256	236	243	140,000	1,215
1998-11-09	260	260	240	241	55,000	1,205
1998-11-06	250	260	249	260	141,000	1,300
1998-11-05	257	257	250	250	99,000	1,250
1998-11-04	249	258	249	258	75,000	1,290
1998-11-02	243	249	241	247	77,000	1,235
1998-10-30	224	249	224	235	212,000	1,175
1998-10-29	224	224	218	223	123,000	1,115
1998-10-28	230	232	225	225	127,000	1,125
1998-10-27	236	241	230	230	139,000	1,150
1998-10-26	246	246	231	235	233,000	1,175
1998-10-23	255	255	228	231	242,000	1,155
1998-10-22	258	270	240	245	335,000	1,225
1998-10-21	258	258	252	255	190,000	1,275
1998-10-20	260	265	250	258	102,000	1,290
1998-10-19	265	270	262	269	78,000	1,345
1998-10-16	276	276	266	266	16,000	1,330
1998-10-15	275	279	266	266	37,000	1,330
1998-10-14	285	285	266	275	43,000	1,375
1998-10-13	288	293	287	288	58,000	1,440
1998-10-12	298	309	289	309	84,000	1,545
1998-10-09	285	295	280	288	48,000	1,440
1998-10-08	305	305	280	285	53,000	1,425
1998-10-07	300	305	285	305	125,000	1,525
1998-10-06	300	302	300	300	261,000	1,500
1998-10-05	306	311	301	304	82,000	1,520
1998-10-02	307	317	305	311	46,000	1,555
1998-10-01	309	309	307	309	71,000	1,545
1998-09-30	311	314	310	313	217,000	1,565
1998-09-29	330	330	309	315	69,000	1,575
1998-09-28	310	330	310	330	12,000	1,650
1998-09-25	324	334	321	330	63,000	1,650
1998-09-24	334	334	325	329	130,000	1,645
1998-09-22	339	339	318	319	106,000	1,595
1998-09-21	329	329	310	319	81,000	1,595
1998-09-18	317	320	316	319	166,000	1,595
1998-09-17	310	318	310	318	53,000	1,590
1998-09-16	311	316	309	314	84,000	1,570
1998-09-14	315	318	310	310	69,000	1,550
1998-09-11	330	330	315	315	263,000	1,575
1998-09-10	330	335	330	330	471,000	1,650
1998-09-09	325	335	325	329	296,000	1,645
1998-09-08	310	325	310	325	333,000	1,625
1998-09-07	310	312	309	309	225,000	1,545
1998-09-04	320	326	310	313	122,000	1,565
1998-09-03	344	344	330	330	66,000	1,650
1998-09-02	356	358	344	344	131,000	1,720
1998-09-01	340	360	340	356	89,000	1,780
1998-08-31	360	360	350	360	30,000	1,800
1998-08-28	335	341	330	340	49,000	1,700
1998-08-27	316	343	314	340	60,000	1,700
1998-08-26	385	385	360	361	34,000	1,805
1998-08-25	400	400	385	385	77,000	1,925
1998-08-24	390	391	390	390	95,000	1,950
1998-08-21	396	396	395	395	68,000	1,975
1998-08-20	391	401	391	395	50,000	1,975
1998-08-19	397	410	390	392	74,000	1,960
1998-08-18	397	400	391	395	144,000	1,975
1998-08-17	401	401	385	391	46,000	1,955
1998-08-14	421	421	406	406	62,000	2,030
1998-08-13	416	425	416	422	41,000	2,110
1998-08-12	421	421	421	421	13,000	2,105
1998-08-11	420	422	416	416	43,000	2,080
1998-08-10	440	440	427	427	48,000	2,135
1998-08-07	434	440	433	439	80,000	2,195
1998-08-06	438	440	433	433	38,000	2,165
1998-08-05	427	443	427	437	39,000	2,185
1998-08-04	425	450	422	431	99,000	2,155
1998-08-03	441	443	430	430	38,000	2,150
1998-07-31	452	452	441	444	41,000	2,220
1998-07-30	450	460	450	452	242,000	2,260
1998-07-29	460	460	450	450	116,000	2,250
1998-07-28	450	465	450	460	259,000	2,300
1998-07-27	455	460	445	450	127,000	2,250
1998-07-24	449	449	445	447	48,000	2,235
1998-07-23	470	470	455	455	77,000	2,275
1998-07-22	469	469	464	465	25,000	2,325
1998-07-21	470	470	465	469	38,000	2,345
1998-07-17	470	471	465	467	54,000	2,335
1998-07-16	483	483	462	465	64,000	2,325
1998-07-15	480	490	458	489	479,000	2,445
1998-07-14	488	502	488	501	171,000	2,505
1998-07-13	489	490	485	488	55,000	2,440
1998-07-10	506	506	496	496	74,000	2,480
1998-07-09	504	509	499	509	201,000	2,545
1998-07-08	500	504	488	504	198,000	2,520
1998-07-07	480	500	480	500	345,000	2,500
1998-07-06	475	485	472	485	243,000	2,425
1998-07-03	479	480	467	480	102,000	2,400
1998-07-02	488	488	480	480	279,000	2,400
1998-07-01	470	475	465	475	173,000	2,375
1998-06-30	470	470	463	465	256,000	2,325
1998-06-29	463	465	463	463	74,000	2,315
1998-06-26	464	465	463	463	39,000	2,315
1998-06-25	470	470	464	464	60,000	2,320
1998-06-24	463	465	463	463	52,000	2,315
1998-06-23	464	465	463	465	201,000	2,325
1998-06-22	463	470	463	465	151,000	2,325
1998-06-19	466	466	463	463	59,000	2,315
1998-06-18	465	472	465	470	44,000	2,350
1998-06-17	462	462	452	457	112,000	2,285
1998-06-16	452	459	450	452	42,000	2,260
1998-06-15	459	459	452	452	31,000	2,260
1998-06-12	464	464	452	454	232,000	2,270
1998-06-11	452	452	452	452	24,000	2,260
1998-06-10	458	458	452	452	14,000	2,260
1998-06-09	450	454	450	453	63,000	2,265
1998-06-08	464	464	449	450	395,000	2,250
1998-06-05	459	464	450	464	125,000	2,320
1998-06-04	436	464	436	439	40,000	2,195
1998-06-03	459	459	436	436	63,000	2,180
1998-06-02	436	451	436	440	27,000	2,200
1998-06-01	457	458	435	435	27,000	2,175
1998-05-29	460	467	458	458	139,000	2,290
1998-05-28	446	463	446	460	64,000	2,300
1998-05-27	448	455	446	454	78,000	2,270
1998-05-26	452	452	442	443	33,000	2,215
1998-05-25	450	450	442	442	171,000	2,210
1998-05-22	473	481	445	445	313,000	2,225
1998-05-21	446	459	440	459	63,000	2,295
1998-05-20	451	455	450	453	222,000	2,265
1998-05-19	450	457	449	451	125,000	2,255
1998-05-18	457	457	439	449	15,000	2,245
1998-05-15	453	460	453	460	79,000	2,300
1998-05-14	450	457	450	454	111,000	2,270
1998-05-13	457	457	440	440	18,000	2,200
1998-05-12	458	460	448	455	61,000	2,275
1998-05-11	446	450	446	448	68,000	2,240
1998-05-08	435	449	420	449	169,000	2,245
1998-05-07	425	443	425	430	106,000	2,150
1998-05-06	430	440	426	440	63,000	2,200
1998-05-01	425	427	425	425	29,000	2,125
1998-04-30	420	425	418	420	73,000	2,100
1998-04-28	420	424	411	424	116,000	2,120
1998-04-27	464	464	430	435	72,000	2,175
1998-04-24	456	465	455	459	93,000	2,295
1998-04-23	473	473	469	469	32,000	2,345
1998-04-22	468	474	454	454	182,000	2,270
1998-04-21	461	473	460	473	30,000	2,365
1998-04-20	452	475	452	473	47,000	2,365
1998-04-17	457	463	451	452	104,000	2,260
1998-04-16	470	478	450	456	204,000	2,280
1998-04-15	460	475	455	475	96,000	2,375
1998-04-14	445	461	440	461	201,000	2,305
1998-04-13	450	455	450	450	18,000	2,250
1998-04-10	464	468	459	460	155,000	2,300
1998-04-09	459	464	452	464	37,000	2,320
1998-04-08	435	465	435	461	131,000	2,305
1998-04-07	445	445	430	432	67,000	2,160
1998-04-06	463	463	440	440	46,000	2,200
1998-04-03	454	457	447	455	188,000	2,275
1998-04-02	453	455	442	455	308,000	2,275
1998-04-01	455	458	453	458	226,000	2,290
1998-03-31	442	463	441	458	201,000	2,290
1998-03-30	451	460	441	446	630,000	2,230
1998-03-27	440	440	430	431	362,000	2,155
1998-03-26	455	455	440	445	128,000	2,225
1998-03-25	460	460	451	454	135,000	2,270
1998-03-24	442	463	440	455	300,000	2,275
1998-03-23	451	451	442	442	193,000	2,210
1998-03-20	439	452	436	451	28,000	2,255
1998-03-19	442	445	437	445	71,000	2,225
1998-03-18	450	450	439	445	54,000	2,225
1998-03-17	435	455	435	455	72,000	2,275
1998-03-16	438	440	435	440	87,000	2,200
1998-03-13	440	448	438	443	204,000	2,215
1998-03-12	440	444	437	440	190,000	2,200
1998-03-11	444	444	438	444	181,000	2,220
1998-03-10	449	449	443	444	148,000	2,220
1998-03-09	450	450	443	450	130,000	2,250
1998-03-06	440	443	435	443	39,000	2,215
1998-03-05	447	447	432	435	190,000	2,175
1998-03-04	452	452	445	447	131,000	2,235
1998-03-03	475	475	458	462	205,000	2,310
1998-03-02	454	480	453	479	268,000	2,395
1998-02-27	432	444	431	443	92,000	2,215
1998-02-26	425	429	425	425	138,000	2,125
1998-02-25	424	424	415	420	155,000	2,100
1998-02-24	430	431	413	420	240,000	2,100
1998-02-23	435	440	432	436	130,000	2,180
1998-02-20	442	445	435	440	126,000	2,200
1998-02-19	447	450	441	447	95,000	2,235
1998-02-18	460	460	447	450	102,000	2,250
1998-02-17	461	461	455	460	52,000	2,300
1998-02-16	475	475	460	460	14,000	2,300
1998-02-13	500	510	481	481	68,000	2,405
1998-02-12	495	506	495	500	61,000	2,500
1998-02-10	491	496	488	490	56,000	2,450
1998-02-09	475	496	473	496	75,000	2,480
1998-02-06	461	469	459	459	111,000	2,295
1998-02-05	471	471	457	459	61,000	2,295
1998-02-04	461	476	450	476	82,000	2,380
1998-02-03	466	466	455	460	105,000	2,300
1998-02-02	490	490	454	455	215,000	2,275
1998-01-30	484	488	475	485	281,000	2,425
1998-01-29	510	510	468	489	126,000	2,445
1998-01-28	499	521	499	520	246,000	2,600
1998-01-27	465	495	460	491	467,000	2,455
1998-01-26	442	470	442	465	691,000	2,325
1998-01-23	435	442	432	440	278,000	2,200
1998-01-22	440	441	418	430	313,000	2,150
1998-01-21	436	450	436	445	74,000	2,225
1998-01-20	440	450	432	432	93,000	2,160
1998-01-19	455	455	445	445	73,000	2,225
1998-01-16	401	446	401	435	64,000	2,175
1998-01-14	410	413	403	408	64,000	2,040
1998-01-13	415	417	411	414	24,000	2,070
1998-01-12	419	420	415	420	26,000	2,100
1998-01-09	429	429	414	414	65,000	2,070
1998-01-08	440	440	439	439	53,000	2,195
1998-01-07	420	440	417	440	94,000	2,200
1998-01-06	450	450	435	440	26,000	2,200
1998-01-05	468	468	454	454	18,000	2,270

分割・併合履歴： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08株

6371 (株)椿本チエイン の時系列データ [1998年度]

6371 (株)椿本チエインの時系列データ [1998年度]