7701 (株)島津製作所の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	407	408	406	406	43,000	406
1998-12-29	401	405	400	403	82,000	403
1998-12-28	400	401	395	396	133,000	396
1998-12-25	416	416	400	400	258,000	400
1998-12-24	399	399	386	386	413,000	386
1998-12-22	387	400	385	400	202,000	400
1998-12-21	385	385	380	385	289,000	385
1998-12-18	396	396	385	385	74,000	385
1998-12-17	400	400	395	396	83,000	396
1998-12-16	390	400	387	400	168,000	400
1998-12-15	388	392	388	390	74,000	390
1998-12-14	409	409	399	400	147,000	400
1998-12-11	410	410	400	410	434,000	410
1998-12-10	400	404	390	396	222,000	396
1998-12-09	390	394	387	394	138,000	394
1998-12-08	395	399	389	392	173,000	392
1998-12-07	398	399	390	394	183,000	394
1998-12-04	400	401	396	400	187,000	400
1998-12-03	412	420	400	400	264,000	400
1998-12-02	437	437	420	425	78,000	425
1998-12-01	420	440	414	437	176,000	437
1998-11-30	438	438	421	430	139,000	430
1998-11-27	430	434	423	433	145,000	433
1998-11-26	440	445	432	434	258,000	434
1998-11-25	425	443	420	435	333,000	435
1998-11-24	420	425	416	420	278,000	420
1998-11-20	405	415	404	411	283,000	411
1998-11-19	408	411	406	406	170,000	406
1998-11-18	414	415	409	413	193,000	413
1998-11-17	406	415	404	415	184,000	415
1998-11-16	411	419	411	415	118,000	415
1998-11-13	403	408	401	408	54,000	408
1998-11-12	405	414	405	408	99,000	408
1998-11-11	400	414	400	410	71,000	410
1998-11-10	398	408	395	406	225,000	406
1998-11-09	402	402	399	402	60,000	402
1998-11-06	400	404	391	403	105,000	403
1998-11-05	405	406	400	403	162,000	403
1998-11-04	400	405	400	405	139,000	405
1998-11-02	391	398	389	394	48,000	394
1998-10-30	383	393	382	392	241,000	392
1998-10-29	366	370	364	368	449,000	368
1998-10-28	376	376	360	361	84,000	361
1998-10-27	380	380	375	379	56,000	379
1998-10-26	365	379	362	375	133,000	375
1998-10-23	374	374	364	365	261,000	365
1998-10-22	395	399	371	374	201,000	374
1998-10-21	380	395	380	380	174,000	380
1998-10-20	380	390	378	390	58,000	390
1998-10-19	368	380	368	378	54,000	378
1998-10-16	362	366	361	364	38,000	364
1998-10-15	363	363	360	360	109,000	360
1998-10-14	360	370	360	361	104,000	361
1998-10-13	384	384	359	359	143,000	359
1998-10-12	379	386	379	380	134,000	380
1998-10-09	378	389	375	380	86,000	380
1998-10-08	389	389	375	376	145,000	376
1998-10-07	361	390	361	390	158,000	390
1998-10-06	370	374	358	358	204,000	358
1998-10-05	381	381	365	365	130,000	365
1998-10-02	393	393	380	380	106,000	380
1998-10-01	399	399	385	392	114,000	392
1998-09-30	406	408	399	399	159,000	399
1998-09-29	422	422	401	401	256,000	401
1998-09-28	410	425	410	419	130,000	419
1998-09-25	425	426	406	406	227,000	406
1998-09-24	425	434	417	430	319,000	430
1998-09-22	404	404	395	395	188,000	395
1998-09-21	390	395	386	394	94,000	394
1998-09-18	375	400	368	395	393,000	395
1998-09-17	396	397	376	379	251,000	379
1998-09-16	400	404	391	393	133,000	393
1998-09-14	391	405	386	405	171,000	405
1998-09-11	401	401	380	386	438,000	386
1998-09-10	412	418	405	405	117,000	405
1998-09-09	424	425	412	412	266,000	412
1998-09-08	427	434	421	426	231,000	426
1998-09-07	423	433	419	428	348,000	428
1998-09-04	436	437	425	425	169,000	425
1998-09-03	441	442	436	437	220,000	437
1998-09-02	437	460	434	440	409,000	440
1998-09-01	430	437	420	433	212,000	433
1998-08-31	425	439	425	437	158,000	437
1998-08-28	423	433	421	430	111,000	430
1998-08-27	424	435	420	435	91,000	435
1998-08-26	442	442	430	430	89,000	430
1998-08-25	455	455	442	442	195,000	442
1998-08-24	432	441	430	430	116,000	430
1998-08-21	431	439	426	435	84,000	435
1998-08-20	429	440	429	430	61,000	430
1998-08-19	430	449	428	430	229,000	430
1998-08-18	430	435	428	430	120,000	430
1998-08-17	435	435	415	420	151,000	420
1998-08-14	435	436	434	435	178,000	435
1998-08-13	441	447	435	435	138,000	435
1998-08-12	440	443	420	438	636,000	438
1998-08-11	465	465	442	445	195,000	445
1998-08-10	465	468	462	465	89,000	465
1998-08-07	466	472	465	469	161,000	469
1998-08-06	472	475	465	467	208,000	467
1998-08-05	465	471	465	467	155,000	467
1998-08-04	465	470	464	470	146,000	470
1998-08-03	468	468	460	461	49,000	461
1998-07-31	475	475	468	468	285,000	468
1998-07-30	467	474	467	472	98,000	472
1998-07-29	474	474	468	472	185,000	472
1998-07-28	470	475	467	474	452,000	474
1998-07-27	463	466	458	460	207,000	460
1998-07-24	464	468	456	468	245,000	468
1998-07-23	472	477	455	459	490,000	459
1998-07-22	467	473	465	471	576,000	471
1998-07-21	455	472	455	472	326,000	472
1998-07-17	451	457	451	456	147,000	456
1998-07-16	458	459	446	446	157,000	446
1998-07-15	462	462	454	458	273,000	458
1998-07-14	454	454	450	450	179,000	450
1998-07-13	439	458	439	454	130,000	454
1998-07-10	462	465	450	450	245,000	450
1998-07-09	462	464	456	462	282,000	462
1998-07-08	459	462	459	461	146,000	461
1998-07-07	461	461	458	459	166,000	459
1998-07-06	463	464	458	460	176,000	460
1998-07-03	453	465	453	463	300,000	463
1998-07-02	462	462	444	444	240,000	444
1998-07-01	437	449	432	449	211,000	449
1998-06-30	437	437	431	432	102,000	432
1998-06-29	437	437	422	430	110,000	430
1998-06-26	431	431	427	427	64,000	427
1998-06-25	428	435	423	430	293,000	430
1998-06-24	417	425	415	418	291,000	418
1998-06-23	430	430	416	416	373,000	416
1998-06-22	438	439	430	430	44,000	430
1998-06-19	437	437	426	430	53,000	430
1998-06-18	430	440	430	436	317,000	436
1998-06-17	430	440	425	425	86,000	425
1998-06-16	427	429	420	428	73,000	428
1998-06-15	423	430	423	430	16,000	430
1998-06-12	431	433	422	425	309,000	425
1998-06-11	434	434	422	424	137,000	424
1998-06-10	440	441	433	434	295,000	434
1998-06-09	440	440	435	440	183,000	440
1998-06-08	442	445	442	443	95,000	443
1998-06-05	442	450	442	445	95,000	445
1998-06-04	455	461	450	452	55,000	452
1998-06-03	462	463	455	460	143,000	460
1998-06-02	446	463	446	463	180,000	463
1998-06-01	450	458	445	455	203,000	455
1998-05-29	450	454	440	445	126,000	445
1998-05-28	454	465	445	445	323,000	445
1998-05-27	455	455	449	450	86,000	450
1998-05-26	456	460	452	460	104,000	460
1998-05-25	460	460	451	457	140,000	457
1998-05-22	449	455	445	446	154,000	446
1998-05-21	435	449	435	449	180,000	449
1998-05-20	445	448	430	432	162,000	432
1998-05-19	442	442	435	435	99,000	435
1998-05-18	442	442	436	440	77,000	440
1998-05-15	430	446	430	442	182,000	442
1998-05-14	431	437	430	431	72,000	431
1998-05-13	420	430	420	426	124,000	426
1998-05-12	430	439	430	430	144,000	430
1998-05-11	430	430	426	430	75,000	430
1998-05-08	412	425	410	425	71,000	425
1998-05-07	406	414	405	410	99,000	410
1998-05-06	425	425	406	406	85,000	406
1998-05-01	419	425	417	420	83,000	420
1998-04-30	415	424	415	424	162,000	424
1998-04-28	429	429	415	415	73,000	415
1998-04-27	435	435	430	434	185,000	434
1998-04-24	440	440	435	435	128,000	435
1998-04-23	444	444	430	430	71,000	430
1998-04-22	435	444	435	444	117,000	444
1998-04-21	442	444	437	440	202,000	440
1998-04-20	439	440	435	440	152,000	440
1998-04-17	444	444	431	440	167,000	440
1998-04-16	435	448	434	446	521,000	446
1998-04-15	420	436	420	432	559,000	432
1998-04-14	418	424	415	417	424,000	417
1998-04-13	418	418	415	418	122,000	418
1998-04-10	420	425	412	418	162,000	418
1998-04-09	424	430	420	429	135,000	429
1998-04-08	408	424	408	424	614,000	424
1998-04-07	407	415	406	408	285,000	408
1998-04-06	400	410	400	405	160,000	405
1998-04-03	402	411	402	409	103,000	409
1998-04-02	418	418	390	392	179,000	392
1998-04-01	420	421	420	420	98,000	420
1998-03-31	421	424	418	421	188,000	421
1998-03-30	427	430	420	420	80,000	420
1998-03-27	432	437	431	432	82,000	432
1998-03-26	431	436	431	434	106,000	434
1998-03-25	434	434	427	432	130,000	432
1998-03-24	425	440	423	430	254,000	430
1998-03-23	425	435	420	420	244,000	420
1998-03-20	425	427	419	425	235,000	425
1998-03-19	437	440	431	431	279,000	431
1998-03-18	453	453	436	438	67,000	438
1998-03-17	458	459	446	446	112,000	446
1998-03-16	443	454	443	453	128,000	453
1998-03-13	430	443	430	438	212,000	438
1998-03-12	440	445	431	431	94,000	431
1998-03-11	452	452	435	437	104,000	437
1998-03-10	455	455	445	447	124,000	447
1998-03-09	459	464	445	450	129,000	450
1998-03-06	469	470	463	464	267,000	464
1998-03-05	460	470	460	469	389,000	469
1998-03-04	464	475	461	470	352,000	470
1998-03-03	460	463	457	460	309,000	460
1998-03-02	446	464	446	455	169,000	455
1998-02-27	442	443	440	443	326,000	443
1998-02-26	439	439	435	435	100,000	435
1998-02-25	441	441	435	438	104,000	438
1998-02-24	433	438	426	426	70,000	426
1998-02-23	443	443	433	433	69,000	433
1998-02-20	443	443	438	441	68,000	441
1998-02-19	433	444	433	444	145,000	444
1998-02-18	440	440	433	433	216,000	433
1998-02-17	438	440	435	440	99,000	440
1998-02-16	451	451	430	448	281,000	448
1998-02-13	480	481	457	457	616,000	457
1998-02-12	480	485	475	480	521,000	480
1998-02-10	465	470	458	470	276,000	470
1998-02-09	449	458	449	457	350,000	457
1998-02-06	429	444	425	444	419,000	444
1998-02-05	429	430	424	425	109,000	425
1998-02-04	434	434	426	426	158,000	426
1998-02-03	437	437	427	433	271,000	433
1998-02-02	436	441	427	427	305,000	427
1998-01-30	450	450	430	434	206,000	434
1998-01-29	455	460	445	460	709,000	460
1998-01-28	466	469	451	451	269,000	451
1998-01-27	447	456	439	456	774,000	456
1998-01-26	438	460	426	451	415,000	451
1998-01-23	429	430	426	430	139,000	430
1998-01-22	421	430	417	430	168,000	430
1998-01-21	405	419	401	419	187,000	419
1998-01-20	403	403	391	396	384,000	396
1998-01-19	394	414	394	408	418,000	408
1998-01-16	381	400	381	395	235,000	395
1998-01-14	384	388	380	388	155,000	388
1998-01-13	390	392	381	389	52,000	389
1998-01-12	395	399	392	392	133,000	392
1998-01-09	395	404	386	403	132,000	403
1998-01-08	394	405	390	400	513,000	400
1998-01-07	394	402	394	397	59,000	397
1998-01-06	400	404	390	400	98,000	400
1998-01-05	390	405	390	393	21,000	393

分割・併合履歴： [1985-03-27]1株→1.1株

7701 (株)島津製作所 の時系列データ [1998年度]

7701 (株)島津製作所の時系列データ [1998年度]