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	401.67
1998-12-29	240	240	236	238	44,000	396.67
1998-12-28	236	245	236	240	120,000	400
1998-12-25	241	246	241	244	117,000	406.67
1998-12-24	243	243	232	240	55,000	400
1998-12-22	257	257	245	248	121,000	413.33
1998-12-21	260	260	251	252	20,000	420
1998-12-18	267	267	261	264	78,000	440
1998-12-17	265	265	257	262	43,000	436.67
1998-12-16	259	260	258	260	44,000	433.33
1998-12-15	259	260	257	259	130,000	431.67
1998-12-14	256	260	255	259	84,000	431.67
1998-12-11	269	269	256	256	362,000	426.67
1998-12-10	255	255	250	250	50,000	416.67
1998-12-09	242	250	240	250	141,000	416.67
1998-12-08	251	256	245	246	144,000	410
1998-12-07	262	265	250	258	81,000	430
1998-12-04	263	263	251	253	109,000	421.67
1998-12-03	268	273	263	264	77,000	440
1998-12-02	273	275	268	268	47,000	446.67
1998-12-01	276	276	266	275	262,000	458.33
1998-11-30	285	288	279	279	635,000	465
1998-11-27	259	275	254	275	1,272,000	458.33
1998-11-26	256	259	252	254	259,000	423.33
1998-11-25	260	260	255	255	146,000	425
1998-11-24	257	257	251	255	56,000	425
1998-11-20	260	260	244	246	133,000	410
1998-11-19	244	244	236	242	32,000	403.33
1998-11-18	241	242	236	236	103,000	393.33
1998-11-17	232	241	228	241	88,000	401.67
1998-11-16	236	236	222	222	152,000	370
1998-11-13	220	231	218	231	198,000	385
1998-11-12	235	240	231	231	98,000	385
1998-11-11	236	239	236	237	73,000	395
1998-11-10	256	256	236	243	140,000	405
1998-11-09	260	260	240	241	55,000	401.67
1998-11-06	250	260	249	260	141,000	433.33
1998-11-05	257	257	250	250	99,000	416.67
1998-11-04	249	258	249	258	75,000	430
1998-11-02	243	249	241	247	77,000	411.67
1998-10-30	224	249	224	235	212,000	391.67
1998-10-29	224	224	218	223	123,000	371.67
1998-10-28	230	232	225	225	127,000	375
1998-10-27	236	241	230	230	139,000	383.33
1998-10-26	246	246	231	235	233,000	391.67
1998-10-23	255	255	228	231	242,000	385
1998-10-22	258	270	240	245	335,000	408.33
1998-10-21	258	258	252	255	190,000	425
1998-10-20	260	265	250	258	102,000	430
1998-10-19	265	270	262	269	78,000	448.33
1998-10-16	276	276	266	266	16,000	443.33
1998-10-15	275	279	266	266	37,000	443.33
1998-10-14	285	285	266	275	43,000	458.33
1998-10-13	288	293	287	288	58,000	480
1998-10-12	298	309	289	309	84,000	515
1998-10-09	285	295	280	288	48,000	480
1998-10-08	305	305	280	285	53,000	475
1998-10-07	300	305	285	305	125,000	508.33
1998-10-06	300	302	300	300	261,000	500
1998-10-05	306	311	301	304	82,000	506.67
1998-10-02	307	317	305	311	46,000	518.33
1998-10-01	309	309	307	309	71,000	515
1998-09-30	311	314	310	313	217,000	521.67
1998-09-29	330	330	309	315	69,000	525
1998-09-28	310	330	310	330	12,000	550
1998-09-25	324	334	321	330	63,000	550
1998-09-24	334	334	325	329	130,000	548.33
1998-09-22	339	339	318	319	106,000	531.67
1998-09-21	329	329	310	319	81,000	531.67
1998-09-18	317	320	316	319	166,000	531.67
1998-09-17	310	318	310	318	53,000	530
1998-09-16	311	316	309	314	84,000	523.33
1998-09-14	315	318	310	310	69,000	516.67
1998-09-11	330	330	315	315	263,000	525
1998-09-10	330	335	330	330	471,000	550
1998-09-09	325	335	325	329	296,000	548.33
1998-09-08	310	325	310	325	333,000	541.67
1998-09-07	310	312	309	309	225,000	515
1998-09-04	320	326	310	313	122,000	521.67
1998-09-03	344	344	330	330	66,000	550
1998-09-02	356	358	344	344	131,000	573.33
1998-09-01	340	360	340	356	89,000	593.33
1998-08-31	360	360	350	360	30,000	600
1998-08-28	335	341	330	340	49,000	566.67
1998-08-27	316	343	314	340	60,000	566.67
1998-08-26	385	385	360	361	34,000	601.67
1998-08-25	400	400	385	385	77,000	641.67
1998-08-24	390	391	390	390	95,000	650
1998-08-21	396	396	395	395	68,000	658.33
1998-08-20	391	401	391	395	50,000	658.33
1998-08-19	397	410	390	392	74,000	653.33
1998-08-18	397	400	391	395	144,000	658.33
1998-08-17	401	401	385	391	46,000	651.67
1998-08-14	421	421	406	406	62,000	676.67
1998-08-13	416	425	416	422	41,000	703.33
1998-08-12	421	421	421	421	13,000	701.67
1998-08-11	420	422	416	416	43,000	693.33
1998-08-10	440	440	427	427	48,000	711.67
1998-08-07	434	440	433	439	80,000	731.67
1998-08-06	438	440	433	433	38,000	721.67
1998-08-05	427	443	427	437	39,000	728.33
1998-08-04	425	450	422	431	99,000	718.33
1998-08-03	441	443	430	430	38,000	716.67
1998-07-31	452	452	441	444	41,000	740
1998-07-30	450	460	450	452	242,000	753.33
1998-07-29	460	460	450	450	116,000	750
1998-07-28	450	465	450	460	259,000	766.67
1998-07-27	455	460	445	450	127,000	750
1998-07-24	449	449	445	447	48,000	745
1998-07-23	470	470	455	455	77,000	758.33
1998-07-22	469	469	464	465	25,000	775
1998-07-21	470	470	465	469	38,000	781.67
1998-07-17	470	471	465	467	54,000	778.33
1998-07-16	483	483	462	465	64,000	775
1998-07-15	480	490	458	489	479,000	815
1998-07-14	488	502	488	501	171,000	835
1998-07-13	489	490	485	488	55,000	813.33
1998-07-10	506	506	496	496	74,000	826.67
1998-07-09	504	509	499	509	201,000	848.33
1998-07-08	500	504	488	504	198,000	840
1998-07-07	480	500	480	500	345,000	833.33
1998-07-06	475	485	472	485	243,000	808.33
1998-07-03	479	480	467	480	102,000	800
1998-07-02	488	488	480	480	279,000	800
1998-07-01	470	475	465	475	173,000	791.67
1998-06-30	470	470	463	465	256,000	775
1998-06-29	463	465	463	463	74,000	771.67
1998-06-26	464	465	463	463	39,000	771.67
1998-06-25	470	470	464	464	60,000	773.33
1998-06-24	463	465	463	463	52,000	771.67
1998-06-23	464	465	463	465	201,000	775
1998-06-22	463	470	463	465	151,000	775
1998-06-19	466	466	463	463	59,000	771.67
1998-06-18	465	472	465	470	44,000	783.33
1998-06-17	462	462	452	457	112,000	761.67
1998-06-16	452	459	450	452	42,000	753.33
1998-06-15	459	459	452	452	31,000	753.33
1998-06-12	464	464	452	454	232,000	756.67
1998-06-11	452	452	452	452	24,000	753.33
1998-06-10	458	458	452	452	14,000	753.33
1998-06-09	450	454	450	453	63,000	755
1998-06-08	464	464	449	450	395,000	750
1998-06-05	459	464	450	464	125,000	773.33
1998-06-04	436	464	436	439	40,000	731.67
1998-06-03	459	459	436	436	63,000	726.67
1998-06-02	436	451	436	440	27,000	733.33
1998-06-01	457	458	435	435	27,000	725
1998-05-29	460	467	458	458	139,000	763.33
1998-05-28	446	463	446	460	64,000	766.67
1998-05-27	448	455	446	454	78,000	756.67
1998-05-26	452	452	442	443	33,000	738.33
1998-05-25	450	450	442	442	171,000	736.67
1998-05-22	473	481	445	445	313,000	741.67
1998-05-21	446	459	440	459	63,000	765
1998-05-20	451	455	450	453	222,000	755
1998-05-19	450	457	449	451	125,000	751.67
1998-05-18	457	457	439	449	15,000	748.33
1998-05-15	453	460	453	460	79,000	766.67
1998-05-14	450	457	450	454	111,000	756.67
1998-05-13	457	457	440	440	18,000	733.33
1998-05-12	458	460	448	455	61,000	758.33
1998-05-11	446	450	446	448	68,000	746.67
1998-05-08	435	449	420	449	169,000	748.33
1998-05-07	425	443	425	430	106,000	716.67
1998-05-06	430	440	426	440	63,000	733.33
1998-05-01	425	427	425	425	29,000	708.33
1998-04-30	420	425	418	420	73,000	700
1998-04-28	420	424	411	424	116,000	706.67
1998-04-27	464	464	430	435	72,000	725
1998-04-24	456	465	455	459	93,000	765
1998-04-23	473	473	469	469	32,000	781.67
1998-04-22	468	474	454	454	182,000	756.67
1998-04-21	461	473	460	473	30,000	788.33
1998-04-20	452	475	452	473	47,000	788.33
1998-04-17	457	463	451	452	104,000	753.33
1998-04-16	470	478	450	456	204,000	760
1998-04-15	460	475	455	475	96,000	791.67
1998-04-14	445	461	440	461	201,000	768.33
1998-04-13	450	455	450	450	18,000	750
1998-04-10	464	468	459	460	155,000	766.67
1998-04-09	459	464	452	464	37,000	773.33
1998-04-08	435	465	435	461	131,000	768.33
1998-04-07	445	445	430	432	67,000	720
1998-04-06	463	463	440	440	46,000	733.33
1998-04-03	454	457	447	455	188,000	758.33
1998-04-02	453	455	442	455	308,000	758.33
1998-04-01	455	458	453	458	226,000	763.33
1998-03-31	442	463	441	458	201,000	763.33
1998-03-30	451	460	441	446	630,000	743.33
1998-03-27	440	440	430	431	362,000	718.33
1998-03-26	455	455	440	445	128,000	741.67
1998-03-25	460	460	451	454	135,000	756.67
1998-03-24	442	463	440	455	300,000	758.33
1998-03-23	451	451	442	442	193,000	736.67
1998-03-20	439	452	436	451	28,000	751.67
1998-03-19	442	445	437	445	71,000	741.67
1998-03-18	450	450	439	445	54,000	741.67
1998-03-17	435	455	435	455	72,000	758.33
1998-03-16	438	440	435	440	87,000	733.33
1998-03-13	440	448	438	443	204,000	738.33
1998-03-12	440	444	437	440	190,000	733.33
1998-03-11	444	444	438	444	181,000	740
1998-03-10	449	449	443	444	148,000	740
1998-03-09	450	450	443	450	130,000	750
1998-03-06	440	443	435	443	39,000	738.33
1998-03-05	447	447	432	435	190,000	725
1998-03-04	452	452	445	447	131,000	745
1998-03-03	475	475	458	462	205,000	770
1998-03-02	454	480	453	479	268,000	798.33
1998-02-27	432	444	431	443	92,000	738.33
1998-02-26	425	429	425	425	138,000	708.33
1998-02-25	424	424	415	420	155,000	700
1998-02-24	430	431	413	420	240,000	700
1998-02-23	435	440	432	436	130,000	726.67
1998-02-20	442	445	435	440	126,000	733.33
1998-02-19	447	450	441	447	95,000	745
1998-02-18	460	460	447	450	102,000	750
1998-02-17	461	461	455	460	52,000	766.67
1998-02-16	475	475	460	460	14,000	766.67
1998-02-13	500	510	481	481	68,000	801.67
1998-02-12	495	506	495	500	61,000	833.33
1998-02-10	491	496	488	490	56,000	816.67
1998-02-09	475	496	473	496	75,000	826.67
1998-02-06	461	469	459	459	111,000	765
1998-02-05	471	471	457	459	61,000	765
1998-02-04	461	476	450	476	82,000	793.33
1998-02-03	466	466	455	460	105,000	766.67
1998-02-02	490	490	454	455	215,000	758.33
1998-01-30	484	488	475	485	281,000	808.33
1998-01-29	510	510	468	489	126,000	815
1998-01-28	499	521	499	520	246,000	866.67
1998-01-27	465	495	460	491	467,000	818.33
1998-01-26	442	470	442	465	691,000	775
1998-01-23	435	442	432	440	278,000	733.33
1998-01-22	440	441	418	430	313,000	716.67
1998-01-21	436	450	436	445	74,000	741.67
1998-01-20	440	450	432	432	93,000	720
1998-01-19	455	455	445	445	73,000	741.67
1998-01-16	401	446	401	435	64,000	725
1998-01-14	410	413	403	408	64,000	680
1998-01-13	415	417	411	414	24,000	690
1998-01-12	419	420	415	420	26,000	700
1998-01-09	429	429	414	414	65,000	690
1998-01-08	440	440	439	439	53,000	731.67
1998-01-07	420	440	417	440	94,000	733.33
1998-01-06	450	450	435	440	26,000	733.33
1998-01-05	468	468	454	454	18,000	756.67

分割・併合履歴： [2024-09-27]1株→3株 [2018-09-26]1株→0.2株 [1988-09-27]1株→1.08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

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]