6995 (株)東海理化の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	483	485	483	485	2,000	485
1998-12-29	477	477	476	476	104,000	476
1998-12-28	471	482	471	482	4,000	482
1998-12-25	471	472	471	471	11,000	471
1998-12-24	469	471	469	471	9,000	471
1998-12-22	474	477	470	471	31,000	471
1998-12-21	489	489	479	484	3,000	484
1998-12-18	490	490	490	490	21,000	490
1998-12-17	488	488	475	482	41,000	482
1998-12-16	488	488	484	484	32,000	484
1998-12-15	468	470	468	470	32,000	470
1998-12-14	461	463	460	463	31,000	463
1998-12-11	439	455	439	455	54,000	455
1998-12-10	470	470	469	469	4,000	469
1998-12-09	450	455	450	453	14,000	453
1998-12-08	451	452	451	451	12,000	451
1998-12-07	450	450	450	450	2,000	450
1998-12-04	459	459	450	450	4,000	450
1998-12-03	460	461	460	460	6,000	460
1998-12-02	490	490	472	475	18,000	475
1998-12-01	479	484	479	480	32,000	480
1998-11-30	479	479	479	479	1,000	479
1998-11-27	484	484	470	474	21,000	474
1998-11-26	470	475	470	474	50,000	474
1998-11-25	479	494	479	485	39,000	485
1998-11-24	459	474	459	474	30,000	474
1998-11-20	459	460	451	459	42,000	459
1998-11-19	434	439	434	439	24,000	439
1998-11-18	430	440	430	430	46,000	430
1998-11-17	420	422	415	422	17,000	422
1998-11-16	414	417	410	417	11,000	417
1998-11-13	410	412	405	412	34,000	412
1998-11-12	419	419	410	410	15,000	410
1998-11-11	430	430	409	409	22,000	409
1998-11-10	426	426	396	400	21,000	400
1998-11-09	394	396	394	396	3,000	396
1998-11-06	403	404	400	404	4,000	404
1998-11-05	421	421	395	414	28,000	414
1998-11-04	435	435	413	414	24,000	414
1998-11-02	420	425	414	414	12,000	414
1998-10-30	425	425	420	420	8,000	420
1998-10-29	415	415	410	410	73,000	410
1998-10-28	403	405	391	405	58,000	405
1998-10-27	399	402	393	400	76,000	400
1998-10-26	420	420	398	398	26,000	398
1998-10-23	430	435	420	420	25,000	420
1998-10-22	414	440	414	432	30,000	432
1998-10-21	399	414	399	414	45,000	414
1998-10-20	399	399	395	399	14,000	399
1998-10-19	400	405	399	399	36,000	399
1998-10-16	397	400	395	400	106,000	400
1998-10-15	402	402	395	397	19,000	397
1998-10-14	400	404	400	400	41,000	400
1998-10-13	410	410	400	400	57,000	400
1998-10-12	404	417	400	400	62,000	400
1998-10-09	380	386	380	385	217,000	385
1998-10-08	476	480	460	460	35,000	460
1998-10-07	506	510	501	501	35,000	501
1998-10-06	514	514	510	510	106,000	510
1998-10-05	530	530	515	517	103,000	517
1998-10-02	540	540	513	530	23,000	530
1998-10-01	544	544	520	520	31,000	520
1998-09-30	515	545	515	544	38,000	544
1998-09-29	514	515	514	515	14,000	515
1998-09-28	539	539	521	521	19,000	521
1998-09-25	511	511	510	511	16,000	511
1998-09-24	525	526	525	525	26,000	525
1998-09-22	496	500	496	500	41,000	500
1998-09-21	500	500	496	496	24,000	496
1998-09-18	491	502	491	502	18,000	502
1998-09-17	497	497	496	496	2,000	496
1998-09-16	500	500	494	500	79,000	500
1998-09-14	490	500	490	495	55,000	495
1998-09-11	503	503	490	490	52,000	490
1998-09-10	502	505	497	497	24,000	497
1998-09-09	511	511	504	505	40,000	505
1998-09-08	515	521	511	511	40,000	511
1998-09-07	500	520	500	515	60,000	515
1998-09-04	529	529	515	515	63,000	515
1998-09-03	533	533	531	532	79,000	532
1998-09-02	540	545	538	538	76,000	538
1998-09-01	540	540	528	535	27,000	535
1998-08-31	548	553	548	548	47,000	548
1998-08-28	550	550	541	548	26,000	548
1998-08-27	570	570	567	568	76,000	568
1998-08-26	588	600	578	580	88,000	580
1998-08-25	559	590	559	588	124,000	588
1998-08-24	555	570	555	558	121,000	558
1998-08-21	550	558	550	558	58,000	558
1998-08-20	550	550	545	550	87,000	550
1998-08-19	532	560	532	545	91,000	545
1998-08-18	530	542	529	531	59,000	531
1998-08-17	540	540	520	528	103,000	528
1998-08-14	530	540	530	530	92,000	530
1998-08-13	511	529	511	529	71,000	529
1998-08-12	492	508	492	508	91,000	508
1998-08-11	494	498	490	494	112,000	494
1998-08-10	487	490	482	490	39,000	490
1998-08-07	495	495	470	472	19,000	472
1998-08-06	486	488	475	485	34,000	485
1998-08-05	496	496	475	475	5,000	475
1998-08-04	496	496	491	495	18,000	495
1998-08-03	496	496	496	496	11,000	496
1998-07-31	495	495	486	486	13,000	486
1998-07-30	490	490	490	490	9,000	490
1998-07-29	495	495	490	490	23,000	490
1998-07-28	470	490	465	490	53,000	490
1998-07-27	455	460	455	460	18,000	460
1998-07-24	462	470	450	450	36,000	450
1998-07-23	470	475	460	470	135,000	470
1998-07-22	486	486	460	470	181,000	470
1998-07-21	500	500	490	490	50,000	490
1998-07-17	508	508	490	490	94,000	490
1998-07-16	506	509	503	505	86,000	505
1998-07-15	501	505	497	498	103,000	498
1998-07-14	496	509	496	496	220,000	496
1998-07-13	480	496	480	496	61,000	496
1998-07-10	476	481	476	477	64,000	477
1998-07-09	469	473	466	473	75,000	473
1998-07-08	470	470	465	466	48,000	466
1998-07-07	459	465	452	465	34,000	465
1998-07-06	448	450	447	450	35,000	450
1998-07-03	450	450	443	443	57,000	443
1998-07-02	464	464	455	455	34,000	455
1998-07-01	440	440	435	439	30,000	439
1998-06-30	430	430	410	430	24,000	430
1998-06-29	406	410	406	410	6,000	410
1998-06-26	407	408	405	405	18,000	405
1998-06-25	402	412	402	412	26,000	412
1998-06-24	410	410	402	402	40,000	402
1998-06-23	410	410	410	410	6,000	410
1998-06-22	411	416	410	410	5,000	410
1998-06-19	415	416	410	410	6,000	410
1998-06-18	420	420	410	415	24,000	415
1998-06-17	410	410	405	405	16,000	405
1998-06-16	380	405	380	405	43,000	405
1998-06-15	394	400	394	395	32,000	395
1998-06-12	387	400	381	400	158,000	400
1998-06-11	390	390	388	388	16,000	388
1998-06-10	380	387	380	380	19,000	380
1998-06-09	367	378	367	372	74,000	372
1998-06-08	395	396	377	377	47,000	377
1998-06-05	394	400	394	400	3,000	400
1998-06-04	391	395	391	395	9,000	395
1998-06-03	396	400	393	396	31,000	396
1998-06-02	400	400	391	391	19,000	391
1998-06-01	406	406	391	391	29,000	391
1998-05-29	405	407	401	401	12,000	401
1998-05-28	400	410	400	405	6,000	405
1998-05-27	410	410	394	395	11,000	395
1998-05-26	410	410	410	410	4,000	410
1998-05-25	410	410	410	410	9,000	410
1998-05-22	406	425	406	420	37,000	420
1998-05-21	396	396	396	396	5,000	396
1998-05-20	403	404	401	401	11,000	401
1998-05-19	410	410	401	402	5,000	402
1998-05-18	414	414	400	400	13,000	400
1998-05-15	390	415	390	415	5,000	415
1998-05-14	400	400	392	392	12,000	392
1998-05-13	410	410	400	400	7,000	400
1998-05-12	419	419	417	417	14,000	417
1998-05-11	412	412	412	412	12,000	412
1998-05-08	392	402	392	397	8,000	397
1998-05-07	370	397	365	397	86,000	397
1998-05-06	381	381	370	370	34,000	370
1998-05-01	380	380	371	371	22,000	371
1998-04-30	375	375	370	375	34,000	375
1998-04-28	380	380	366	370	35,000	370
1998-04-27	396	396	380	380	26,000	380
1998-04-24	413	413	410	410	7,000	410
1998-04-23	390	410	390	410	3,000	410
1998-04-22	387	387	387	387	17,000	387
1998-04-21	387	387	387	387	1,000	387
1998-04-20	385	385	385	385	5,000	385
1998-04-17	400	400	385	385	7,000	385
1998-04-16	404	404	373	375	99,000	375
1998-04-15	410	410	410	410	8,000	410
1998-04-14	415	415	410	410	17,000	410
1998-04-13	418	423	410	410	21,000	410
1998-04-10	423	424	403	411	38,000	411
1998-04-09	425	425	418	418	57,000	418
1998-04-08	420	420	415	420	41,000	420
1998-04-07	423	423	420	420	17,000	420
1998-04-06	421	421	419	420	12,000	420
1998-04-03	411	426	405	418	22,000	418
1998-04-02	475	480	475	475	18,000	475
1998-04-01	485	485	475	480	38,000	480
1998-03-31	486	487	484	485	51,000	485
1998-03-30	479	487	479	484	49,000	484
1998-03-27	474	475	471	475	28,000	475
1998-03-26	461	461	461	461	29,000	461
1998-03-25	481	488	466	466	65,000	466
1998-03-24	476	481	471	481	59,000	481
1998-03-23	484	485	475	476	32,000	476
1998-03-20	474	484	470	474	97,000	474
1998-03-19	469	474	460	474	64,000	474
1998-03-18	464	474	452	474	91,000	474
1998-03-17	440	445	440	445	26,000	445
1998-03-16	426	445	426	445	7,000	445
1998-03-13	420	433	420	420	35,000	420
1998-03-12	430	435	425	435	13,000	435
1998-03-11	443	443	425	425	27,000	425
1998-03-10	424	424	423	423	41,000	423
1998-03-09	422	425	422	424	19,000	424
1998-03-06	432	432	422	422	27,000	422
1998-03-05	434	435	426	426	50,000	426
1998-03-04	449	449	440	440	10,000	440
1998-03-03	450	450	436	436	35,000	436
1998-03-02	428	450	428	450	39,000	450
1998-02-27	415	418	415	415	72,000	415
1998-02-26	413	415	410	410	139,000	410
1998-02-25	401	408	395	408	41,000	408
1998-02-24	435	435	414	414	19,000	414
1998-02-23	430	435	430	435	9,000	435
1998-02-20	441	441	430	430	27,000	430
1998-02-19	460	460	460	460	1,000	460
1998-02-18	465	465	465	465	3,000	465
1998-02-17	441	450	441	450	20,000	450
1998-02-16	455	455	445	450	23,000	450
1998-02-13	466	466	456	465	40,000	465
1998-02-12	484	486	466	466	68,000	466
1998-02-10	440	456	440	454	23,000	454
1998-02-09	421	436	421	433	35,000	433
1998-02-06	434	444	415	415	40,000	415
1998-02-05	407	430	407	430	21,000	430
1998-02-04	420	420	405	407	37,000	407
1998-02-03	415	430	415	430	28,000	430
1998-02-02	415	420	400	400	85,000	400
1998-01-30	462	462	430	430	63,000	430
1998-01-29	470	470	459	462	89,000	462
1998-01-28	443	472	438	462	65,000	462
1998-01-27	409	430	405	430	53,000	430
1998-01-26	400	410	400	405	109,000	405
1998-01-23	381	395	381	395	27,000	395
1998-01-22	378	385	378	385	37,000	385
1998-01-21	379	383	378	380	38,000	380
1998-01-20	380	382	365	365	63,000	365
1998-01-19	353	370	350	370	32,000	370
1998-01-16	329	339	325	339	20,000	339
1998-01-14	315	330	315	330	30,000	330
1998-01-13	337	337	311	311	53,000	311
1998-01-12	332	332	332	332	14,000	332
1998-01-09	326	326	325	325	16,000	325
1998-01-08	328	340	321	321	64,000	321
1998-01-07	327	327	320	320	30,000	320
1998-01-06	340	340	332	332	33,000	332
1998-01-05	340	342	339	339	18,000	339

分割・併合履歴：なし

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

6995 (株)東海理化 の時系列データ [1998年度]

6995 (株)東海理化の時系列データ [1998年度]