6417 (株)SANKYO 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	1,880	1,920	1,880	1,890	26,100	252
1998-12-29	1,800	1,820	1,800	1,820	22,800	242.67
1998-12-28	1,799	1,800	1,794	1,800	10,500	240
1998-12-25	1,790	1,799	1,783	1,799	22,700	239.87
1998-12-24	1,793	1,800	1,776	1,800	26,000	240
1998-12-22	1,800	1,800	1,792	1,793	12,100	239.07
1998-12-21	1,800	1,802	1,790	1,800	15,500	240
1998-12-18	1,820	1,840	1,820	1,825	30,600	243.33
1998-12-17	1,844	1,850	1,820	1,850	72,200	246.67
1998-12-16	1,820	1,851	1,815	1,845	49,100	246
1998-12-15	1,800	1,850	1,791	1,829	37,100	243.87
1998-12-14	1,785	1,800	1,780	1,791	23,100	238.80
1998-12-11	1,800	1,800	1,780	1,781	77,200	237.47
1998-12-10	1,890	1,893	1,800	1,825	50,900	243.33
1998-12-09	1,890	1,890	1,870	1,872	16,800	249.60
1998-12-08	1,925	1,925	1,871	1,871	5,900	249.47
1998-12-07	1,870	1,930	1,870	1,929	3,800	257.20
1998-12-04	1,870	1,930	1,870	1,871	14,600	249.47
1998-12-03	1,850	1,867	1,850	1,867	23,600	248.93
1998-12-02	1,900	1,950	1,900	1,905	28,200	254
1998-12-01	1,980	1,980	1,900	1,900	18,200	253.33
1998-11-30	2,000	2,020	1,960	1,980	20,800	264
1998-11-27	1,945	1,976	1,900	1,964	18,000	261.87
1998-11-26	1,955	1,990	1,955	1,975	19,300	263.33
1998-11-25	1,969	1,970	1,951	1,968	24,400	262.40
1998-11-24	1,950	1,979	1,913	1,970	56,400	262.67
1998-11-20	1,868	1,868	1,835	1,848	20,000	246.40
1998-11-19	1,724	1,748	1,724	1,748	27,500	233.07
1998-11-18	1,700	1,747	1,700	1,731	36,600	230.80
1998-11-17	1,750	1,750	1,694	1,700	36,000	226.67
1998-11-16	1,757	1,800	1,750	1,750	27,300	233.33
1998-11-13	1,800	1,840	1,750	1,750	5,900	233.33
1998-11-12	1,839	1,870	1,800	1,860	7,600	248
1998-11-11	1,745	1,839	1,745	1,839	5,300	245.20
1998-11-10	1,751	1,760	1,740	1,750	19,200	233.33
1998-11-09	1,800	1,850	1,750	1,750	12,300	233.33
1998-11-06	1,830	1,901	1,830	1,830	6,400	244
1998-11-05	1,930	1,950	1,825	1,889	46,800	251.87
1998-11-04	1,930	1,932	1,930	1,930	25,100	257.33
1998-11-02	1,990	1,995	1,968	1,985	12,200	264.67
1998-10-30	1,997	1,997	1,950	1,990	64,200	265.33
1998-10-29	1,780	1,895	1,779	1,877	19,400	250.27
1998-10-28	1,755	1,795	1,755	1,780	24,300	237.33
1998-10-27	1,920	1,920	1,900	1,905	44,600	254
1998-10-26	1,990	1,990	1,900	1,950	33,400	260
1998-10-23	1,960	1,995	1,960	1,995	22,900	266
1998-10-22	1,930	2,070	1,899	1,965	39,500	262
1998-10-21	1,779	1,900	1,767	1,900	50,700	253.33
1998-10-20	1,680	1,749	1,680	1,749	40,800	233.20
1998-10-19	1,703	1,730	1,673	1,729	30,300	230.53
1998-10-16	1,657	1,673	1,649	1,673	19,300	223.07
1998-10-15	1,630	1,640	1,630	1,640	16,800	218.67
1998-10-14	1,630	1,650	1,630	1,640	19,300	218.67
1998-10-13	1,690	1,700	1,630	1,670	31,200	222.67
1998-10-12	1,760	1,760	1,720	1,732	59,300	230.93
1998-10-09	1,740	1,815	1,717	1,749	41,200	233.20
1998-10-08	1,779	1,779	1,740	1,751	22,200	233.47
1998-10-07	1,688	1,800	1,675	1,780	37,900	237.33
1998-10-06	1,651	1,681	1,650	1,671	18,700	222.80
1998-10-05	1,692	1,692	1,648	1,650	43,700	220
1998-10-02	1,625	1,689	1,620	1,632	27,600	217.60
1998-10-01	1,801	1,820	1,619	1,620	32,600	216
1998-09-30	1,850	1,890	1,850	1,850	21,000	246.67
1998-09-29	1,850	1,850	1,820	1,830	25,000	244
1998-09-28	1,820	1,850	1,820	1,850	39,900	246.67
1998-09-25	1,900	1,900	1,800	1,800	10,700	240
1998-09-24	1,955	1,977	1,890	1,949	26,600	259.87
1998-09-22	1,980	1,985	1,950	1,978	58,300	263.73
1998-09-21	2,005	2,030	1,990	1,990	14,900	265.33
1998-09-18	2,115	2,120	2,085	2,115	18,400	282
1998-09-17	2,115	2,115	2,050	2,085	15,800	278
1998-09-16	2,115	2,145	2,100	2,145	12,000	286
1998-09-14	2,150	2,180	2,100	2,150	10,900	286.67
1998-09-11	2,230	2,230	2,100	2,140	40,600	285.33
1998-09-10	2,240	2,240	2,150	2,150	10,800	286.67
1998-09-09	2,285	2,285	2,220	2,250	5,700	300
1998-09-08	2,260	2,300	2,250	2,295	8,900	306
1998-09-07	2,100	2,330	2,100	2,300	20,100	306.67
1998-09-04	2,255	2,320	2,250	2,300	11,500	306.67
1998-09-03	2,350	2,350	2,320	2,320	9,100	309.33
1998-09-02	2,340	2,340	2,300	2,325	15,600	310
1998-09-01	2,250	2,300	2,205	2,300	26,900	306.67
1998-08-31	2,210	2,325	2,200	2,230	13,100	297.33
1998-08-28	2,155	2,190	2,110	2,165	12,000	288.67
1998-08-27	2,225	2,225	2,170	2,200	6,300	293.33
1998-08-26	2,150	2,190	2,150	2,185	22,300	291.33
1998-08-25	2,290	2,290	2,150	2,150	15,100	286.67
1998-08-24	2,200	2,220	2,100	2,100	6,600	280
1998-08-21	2,250	2,250	2,200	2,220	4,900	296
1998-08-20	2,450	2,450	2,285	2,285	2,300	304.67
1998-08-19	2,350	2,450	2,300	2,450	8,000	326.67
1998-08-18	2,160	2,250	2,160	2,250	3,900	300
1998-08-17	2,200	2,300	2,160	2,300	17,500	306.67
1998-08-14	2,260	2,260	2,150	2,200	7,800	293.33
1998-08-13	2,290	2,300	2,200	2,300	2,400	306.67
1998-08-12	2,100	2,135	2,100	2,130	14,700	284
1998-08-11	2,185	2,190	2,110	2,110	7,800	281.33
1998-08-10	2,275	2,300	2,150	2,195	4,300	292.67
1998-08-07	2,290	2,325	2,290	2,300	17,900	306.67
1998-08-06	2,580	2,580	2,360	2,365	14,300	315.33
1998-08-05	2,590	2,590	2,445	2,465	11,400	328.67
1998-08-04	2,410	2,450	2,400	2,410	8,300	321.33
1998-08-03	2,450	2,490	2,450	2,450	6,500	326.67
1998-07-31	2,580	2,600	2,545	2,575	15,700	343.33
1998-07-30	2,560	2,580	2,515	2,515	8,600	335.33
1998-07-29	2,520	2,560	2,520	2,560	13,900	341.33
1998-07-28	2,520	2,530	2,505	2,530	14,200	337.33
1998-07-27	2,500	2,530	2,475	2,480	33,300	330.67
1998-07-24	2,475	2,540	2,475	2,540	21,200	338.67
1998-07-23	2,465	2,480	2,450	2,475	20,300	330
1998-07-22	2,465	2,465	2,400	2,450	6,500	326.67
1998-07-21	2,490	2,490	2,475	2,475	24,600	330
1998-07-17	2,500	2,500	2,480	2,490	31,100	332
1998-07-16	2,500	2,500	2,475	2,495	23,000	332.67
1998-07-15	2,480	2,490	2,470	2,475	20,700	330
1998-07-14	2,440	2,465	2,420	2,465	21,200	328.67
1998-07-13	2,350	2,445	2,295	2,440	14,900	325.33
1998-07-10	2,450	2,450	2,350	2,350	22,100	313.33
1998-07-09	2,435	2,440	2,395	2,400	23,200	320
1998-07-08	2,385	2,400	2,385	2,395	19,700	319.33
1998-07-07	2,400	2,400	2,330	2,350	13,900	313.33
1998-07-06	2,340	2,340	2,265	2,265	13,100	302
1998-07-03	2,400	2,400	2,050	2,200	23,100	293.33
1998-07-02	2,430	2,460	2,400	2,400	42,000	320
1998-07-01	2,290	2,440	2,240	2,415	23,100	322
1998-06-30	2,200	2,250	2,200	2,250	30,300	300
1998-06-29	2,145	2,200	2,145	2,200	17,600	293.33
1998-06-26	2,180	2,190	2,160	2,190	25,100	292
1998-06-25	2,120	2,175	2,120	2,150	2,600	286.67
1998-06-24	2,080	2,080	2,050	2,080	17,600	277.33
1998-06-23	2,085	2,100	2,000	2,080	34,600	277.33
1998-06-22	2,200	2,200	2,175	2,175	69,800	290
1998-06-19	2,160	2,250	2,160	2,200	43,600	293.33
1998-06-18	2,195	2,200	2,140	2,160	8,800	288
1998-06-17	2,115	2,120	2,115	2,115	4,300	282
1998-06-16	2,105	2,110	2,090	2,090	18,300	278.67
1998-06-15	2,105	2,115	2,090	2,105	19,300	280.67
1998-06-12	2,150	2,150	2,085	2,090	78,800	278.67
1998-06-11	2,115	2,115	2,110	2,115	22,400	282
1998-06-10	2,095	2,095	2,085	2,090	36,000	278.67
1998-06-09	2,095	2,170	2,095	2,165	24,200	288.67
1998-06-08	2,175	2,175	2,130	2,135	12,300	284.67
1998-06-05	2,090	2,095	2,090	2,095	18,400	279.33
1998-06-04	2,090	2,095	2,085	2,085	44,500	278
1998-06-03	2,090	2,090	2,080	2,090	21,700	278.67
1998-06-02	2,185	2,185	2,105	2,105	6,800	280.67
1998-06-01	2,170	2,170	2,080	2,080	9,000	277.33
1998-05-29	2,170	2,180	2,160	2,175	54,900	290
1998-05-28	2,135	2,150	2,135	2,150	10,700	286.67
1998-05-27	2,100	2,115	2,085	2,110	50,100	281.33
1998-05-26	2,130	2,175	2,130	2,150	28,400	286.67
1998-05-25	2,105	2,120	2,105	2,105	3,900	280.67
1998-05-22	2,105	2,180	2,105	2,180	25,800	290.67
1998-05-21	2,200	2,200	2,170	2,180	25,400	290.67
1998-05-20	2,140	2,220	2,115	2,195	40,300	292.67
1998-05-19	2,015	2,120	2,015	2,120	50,400	282.67
1998-05-18	2,050	2,050	2,015	2,015	4,500	268.67
1998-05-15	2,030	2,065	2,030	2,055	10,600	274
1998-05-14	2,100	2,120	2,010	2,035	19,300	271.33
1998-05-13	2,125	2,130	2,095	2,120	48,200	282.67
1998-05-12	2,000	2,100	2,000	2,100	7,900	280
1998-05-11	2,030	2,040	2,005	2,005	33,100	267.33
1998-05-08	2,075	2,100	2,075	2,100	35,100	280
1998-05-07	2,080	2,090	2,050	2,080	16,800	277.33
1998-05-06	2,105	2,105	2,080	2,100	38,600	280
1998-05-01	2,070	2,120	2,070	2,105	34,700	280.67
1998-04-30	2,155	2,160	2,070	2,120	44,800	282.67
1998-04-28	2,160	2,200	2,160	2,200	22,600	293.33
1998-04-27	2,200	2,200	2,170	2,190	58,900	292
1998-04-24	2,155	2,225	2,155	2,200	12,700	293.33
1998-04-23	2,120	2,155	2,115	2,135	12,100	284.67
1998-04-22	2,230	2,230	2,100	2,100	21,400	280
1998-04-21	2,230	2,230	2,200	2,230	7,400	297.33
1998-04-20	2,185	2,230	2,150	2,150	12,500	286.67
1998-04-17	2,140	2,250	2,135	2,245	11,400	299.33
1998-04-16	2,200	2,220	2,100	2,100	29,900	280
1998-04-15	2,200	2,300	2,200	2,250	17,100	300
1998-04-14	2,300	2,365	2,300	2,360	13,200	314.67
1998-04-13	2,295	2,320	2,200	2,320	12,400	309.33
1998-04-10	2,250	2,380	2,250	2,380	12,600	317.33
1998-04-09	2,210	2,250	2,170	2,250	19,200	300
1998-04-08	2,200	2,300	2,200	2,250	19,400	300
1998-04-07	2,230	2,230	2,200	2,200	17,000	293.33
1998-04-06	2,420	2,420	2,220	2,220	20,000	296
1998-04-03	2,330	2,410	2,300	2,300	19,200	306.67
1998-04-02	2,380	2,440	2,370	2,370	44,100	316
1998-04-01	2,500	2,500	2,360	2,440	37,200	325.33
1998-03-31	2,480	2,480	2,350	2,450	54,200	326.67
1998-03-30	2,450	2,450	2,400	2,440	40,000	325.33
1998-03-27	2,390	2,430	2,390	2,420	18,500	322.67
1998-03-26	2,400	2,450	2,300	2,360	27,800	314.67
1998-03-25	2,410	2,450	2,360	2,450	29,900	326.67
1998-03-24	2,300	2,350	2,260	2,350	21,200	313.33
1998-03-23	2,400	2,430	2,330	2,330	19,000	310.67
1998-03-20	2,390	2,390	2,330	2,370	52,000	316
1998-03-19	2,450	2,450	2,350	2,380	22,200	317.33
1998-03-18	2,450	2,450	2,400	2,400	9,700	320
1998-03-17	2,400	2,450	2,400	2,440	62,800	325.33
1998-03-16	2,500	2,500	2,430	2,430	11,100	324
1998-03-13	2,330	2,500	2,330	2,500	24,600	333.33
1998-03-12	2,440	2,450	2,400	2,410	9,400	321.33
1998-03-11	2,580	2,580	2,400	2,400	29,600	320
1998-03-10	2,520	2,520	2,480	2,500	17,000	333.33
1998-03-09	2,520	2,580	2,520	2,520	30,200	336
1998-03-06	2,550	2,550	2,520	2,550	20,500	340
1998-03-05	2,560	2,580	2,550	2,560	5,900	341.33
1998-03-04	2,630	2,630	2,610	2,630	3,500	350.67
1998-03-03	2,580	2,730	2,570	2,710	17,800	361.33
1998-03-02	2,640	2,650	2,560	2,580	22,800	344
1998-02-27	2,500	2,650	2,490	2,650	12,200	353.33
1998-02-26	2,500	2,550	2,500	2,520	5,800	336
1998-02-25	2,560	2,600	2,510	2,600	16,900	346.67
1998-02-24	2,700	2,700	2,480	2,510	12,900	334.67
1998-02-23	2,490	2,800	2,490	2,700	17,700	360
1998-02-20	2,480	2,500	2,480	2,490	22,200	332
1998-02-19	2,650	2,650	2,500	2,500	20,700	333.33
1998-02-18	2,680	2,730	2,680	2,730	37,100	364
1998-02-17	2,640	2,650	2,630	2,640	6,800	352
1998-02-16	2,520	2,620	2,520	2,610	16,300	348
1998-02-13	2,730	2,740	2,560	2,560	34,200	341.33
1998-02-12	2,600	2,750	2,570	2,740	31,900	365.33
1998-02-10	2,520	2,520	2,500	2,520	17,100	336
1998-02-09	2,460	2,500	2,460	2,480	10,800	330.67
1998-02-06	2,460	2,480	2,450	2,460	45,200	328
1998-02-05	2,460	2,460	2,460	2,460	6,000	328
1998-02-04	2,480	2,490	2,460	2,460	21,600	328
1998-02-03	2,480	2,500	2,460	2,480	39,100	330.67
1998-02-02	2,520	2,530	2,490	2,490	25,000	332
1998-01-30	2,550	2,550	2,500	2,520	28,300	336
1998-01-29	2,470	2,510	2,470	2,510	44,900	334.67
1998-01-28	2,500	2,540	2,450	2,460	30,300	328
1998-01-27	2,490	2,550	2,470	2,550	28,800	340
1998-01-26	2,480	2,480	2,460	2,460	19,700	328
1998-01-23	2,410	2,440	2,350	2,430	36,300	324
1998-01-22	2,450	2,480	2,450	2,460	15,200	328
1998-01-21	2,450	2,490	2,450	2,460	91,200	328
1998-01-20	2,380	2,600	2,380	2,480	42,100	330.67
1998-01-19	2,300	2,400	2,300	2,310	42,700	308
1998-01-16	2,120	2,300	2,120	2,300	24,900	306.67
1998-01-14	2,130	2,150	2,120	2,120	14,600	282.67
1998-01-13	2,120	2,170	2,100	2,100	39,500	280
1998-01-12	2,000	2,100	2,000	2,100	28,600	280
1998-01-09	1,980	2,030	1,980	2,030	97,700	270.67
1998-01-08	1,910	2,050	1,910	2,020	26,100	269.33
1998-01-07	1,890	1,920	1,880	1,900	18,200	253.33
1998-01-06	1,890	1,890	1,800	1,860	15,200	248
1998-01-05	1,990	2,000	1,970	1,980	16,500	264

分割・併合履歴： [2024-02-28]1株→5株 [2000-03-28]1株→1.5株 [1995-09-26]1株→1.3株 [1992-03-26]1株→1.3株

2024年06月
日	月	火	水	木	金	土
« 05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