8046 丸藤シートパイル(株) 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	173	173	173	173	2,000	1,730
1998-12-29	168	173	168	173	5,000	1,730
1998-12-28	168	168	168	168	12,000	1,680
1998-12-25	162	188	162	168	87,000	1,680
1998-12-24	162	163	162	163	6,000	1,630
1998-12-22	171	171	161	161	9,000	1,610
1998-12-21	161	161	161	161	2,000	1,610
1998-12-18	159	160	159	160	2,000	1,600
1998-12-17	160	160	160	160	3,000	1,600
1998-12-16	160	160	160	160	3,000	1,600
1998-12-15	162	162	161	161	2,000	1,610
1998-12-14	155	155	155	155	20,000	1,550
1998-12-11	179	179	179	179	2,000	1,790
1998-12-09	167	167	167	167	1,000	1,670
1998-12-08	167	167	167	167	10,000	1,670
1998-12-07	167	167	166	166	4,000	1,660
1998-12-03	175	175	175	175	1,000	1,750
1998-12-02	180	180	180	180	2,000	1,800
1998-12-01	175	175	170	170	4,000	1,700
1998-11-30	181	181	180	180	15,000	1,800
1998-11-27	179	180	175	180	29,000	1,800
1998-11-26	179	179	174	179	41,000	1,790
1998-11-25	184	184	180	180	39,000	1,800
1998-11-24	175	185	174	185	18,000	1,850
1998-11-20	174	179	169	179	24,000	1,790
1998-11-19	162	173	161	173	96,000	1,730
1998-11-18	161	161	161	161	12,000	1,610
1998-11-17	161	161	160	160	18,000	1,600
1998-11-16	162	162	160	161	23,000	1,610
1998-11-13	161	161	161	161	1,000	1,610
1998-11-12	161	161	161	161	1,000	1,610
1998-11-11	166	166	165	165	4,000	1,650
1998-11-10	166	166	166	166	2,000	1,660
1998-11-09	166	166	166	166	2,000	1,660
1998-11-06	166	166	166	166	1,000	1,660
1998-11-05	166	166	166	166	1,000	1,660
1998-11-04	180	180	160	160	12,000	1,600
1998-11-02	180	180	179	179	2,000	1,790
1998-10-28	195	195	195	195	2,000	1,950
1998-10-26	200	200	200	200	46,000	2,000
1998-10-23	182	195	182	195	15,000	1,950
1998-10-22	181	186	180	186	11,000	1,860
1998-10-21	176	180	175	180	16,000	1,800
1998-10-20	175	175	175	175	5,000	1,750
1998-10-19	156	175	156	175	11,000	1,750
1998-10-14	156	156	155	155	20,000	1,550
1998-10-13	151	151	151	151	2,000	1,510
1998-10-12	150	150	150	150	7,000	1,500
1998-10-09	150	150	150	150	46,000	1,500
1998-10-07	150	150	150	150	6,000	1,500
1998-10-06	148	155	148	155	6,000	1,550
1998-10-05	150	150	150	150	7,000	1,500
1998-10-02	170	170	170	170	2,000	1,700
1998-10-01	170	170	170	170	17,000	1,700
1998-09-30	180	180	179	180	6,000	1,800
1998-09-29	185	185	165	165	13,000	1,650
1998-09-28	185	185	185	185	2,000	1,850
1998-09-25	200	200	185	185	6,000	1,850
1998-09-24	205	205	200	204	73,000	2,040
1998-09-22	175	186	175	185	13,000	1,850
1998-09-21	170	170	170	170	4,000	1,700
1998-09-18	171	171	165	166	8,000	1,660
1998-09-17	171	175	171	175	8,000	1,750
1998-09-16	172	177	170	171	10,000	1,710
1998-09-14	171	171	171	171	1,000	1,710
1998-09-11	171	171	171	171	2,000	1,710
1998-09-10	165	168	165	168	22,000	1,680
1998-09-09	190	190	165	165	20,000	1,650
1998-09-07	193	193	190	191	29,000	1,910
1998-09-04	190	195	190	195	9,000	1,950
1998-09-03	207	207	195	195	7,000	1,950
1998-09-02	209	209	207	207	3,000	2,070
1998-09-01	195	195	195	195	11,000	1,950
1998-08-31	191	195	191	195	3,000	1,950
1998-08-28	195	195	191	191	24,000	1,910
1998-08-27	202	202	195	195	18,000	1,950
1998-08-26	207	212	202	207	21,000	2,070
1998-08-25	217	217	217	217	32,000	2,170
1998-08-24	195	195	195	195	9,000	1,950
1998-08-21	195	195	195	195	2,000	1,950
1998-08-20	191	192	191	192	3,000	1,920
1998-08-19	190	191	190	191	11,000	1,910
1998-08-18	195	195	191	191	3,000	1,910
1998-08-17	195	195	195	195	3,000	1,950
1998-08-13	197	197	191	191	3,000	1,910
1998-08-12	195	196	195	195	5,000	1,950
1998-08-11	197	197	195	195	11,000	1,950
1998-08-10	197	197	197	197	2,000	1,970
1998-08-07	201	201	200	200	4,000	2,000
1998-08-06	201	201	201	201	5,000	2,010
1998-08-05	201	201	201	201	4,000	2,010
1998-08-04	210	210	210	210	2,000	2,100
1998-08-03	202	202	201	201	3,000	2,010
1998-07-31	200	200	200	200	1,000	2,000
1998-07-30	210	210	196	200	12,000	2,000
1998-07-29	200	205	198	198	22,000	1,980
1998-07-28	220	220	200	200	48,000	2,000
1998-07-27	221	221	220	220	35,000	2,200
1998-07-24	216	216	216	216	12,000	2,160
1998-07-23	201	210	201	210	15,000	2,100
1998-07-22	203	203	201	201	3,000	2,010
1998-07-21	210	210	201	201	3,000	2,010
1998-07-17	203	203	202	202	11,000	2,020
1998-07-16	201	201	201	201	3,000	2,010
1998-07-15	205	205	201	201	8,000	2,010
1998-07-14	201	201	200	200	7,000	2,000
1998-07-13	210	210	200	200	3,000	2,000
1998-07-10	210	210	210	210	5,000	2,100
1998-07-08	211	212	211	212	7,000	2,120
1998-07-07	211	212	206	212	28,000	2,120
1998-07-06	205	215	205	210	9,000	2,100
1998-07-03	200	200	200	200	2,000	2,000
1998-07-02	220	220	210	210	15,000	2,100
1998-07-01	212	220	212	212	13,000	2,120
1998-06-30	216	216	211	211	4,000	2,110
1998-06-26	219	219	210	211	15,000	2,110
1998-06-25	191	220	191	220	39,000	2,200
1998-06-24	192	192	190	192	7,000	1,920
1998-06-23	210	210	190	190	4,000	1,900
1998-06-22	220	220	210	210	34,000	2,100
1998-06-18	200	200	195	199	7,000	1,990
1998-06-17	188	188	188	188	2,000	1,880
1998-06-16	198	198	198	198	14,000	1,980
1998-06-12	198	198	198	198	4,000	1,980
1998-06-11	196	198	195	198	4,000	1,980
1998-06-10	191	196	191	196	8,000	1,960
1998-06-09	185	185	185	185	1,000	1,850
1998-06-08	190	190	190	190	2,000	1,900
1998-06-05	204	204	199	200	35,000	2,000
1998-06-04	200	205	200	205	2,000	2,050
1998-06-03	205	205	200	200	10,000	2,000
1998-06-02	202	206	202	206	5,000	2,060
1998-06-01	203	203	203	203	1,000	2,030
1998-05-28	202	202	202	202	2,000	2,020
1998-05-27	206	206	205	205	7,000	2,050
1998-05-26	220	220	205	205	21,000	2,050
1998-05-25	230	230	220	220	42,000	2,200
1998-05-22	215	215	206	210	6,000	2,100
1998-05-21	200	202	200	200	34,000	2,000
1998-05-20	210	210	210	210	1,000	2,100
1998-05-19	200	201	200	200	62,000	2,000
1998-05-18	201	201	200	201	32,000	2,010
1998-05-15	200	200	200	200	6,000	2,000
1998-05-14	206	206	206	206	2,000	2,060
1998-05-13	205	205	201	201	8,000	2,010
1998-05-12	215	215	215	215	1,000	2,150
1998-05-11	200	200	200	200	22,000	2,000
1998-05-08	201	201	200	200	8,000	2,000
1998-05-06	219	219	201	201	6,000	2,010
1998-05-01	219	219	219	219	12,000	2,190
1998-04-30	214	214	214	214	3,000	2,140
1998-04-28	219	219	219	219	4,000	2,190
1998-04-27	240	240	240	240	32,000	2,400
1998-04-24	220	225	220	220	18,000	2,200
1998-04-23	200	200	200	200	5,000	2,000
1998-04-22	215	215	210	210	7,000	2,100
1998-04-21	210	210	210	210	3,000	2,100
1998-04-20	218	218	218	218	1,000	2,180
1998-04-16	222	222	218	218	33,000	2,180
1998-04-15	220	220	220	220	8,000	2,200
1998-04-14	222	222	220	220	21,000	2,200
1998-04-13	222	222	222	222	3,000	2,220
1998-04-10	222	222	220	221	7,000	2,210
1998-04-09	220	220	218	220	40,000	2,200
1998-04-08	210	220	210	220	23,000	2,200
1998-04-07	210	214	210	214	5,000	2,140
1998-04-06	214	214	204	204	5,000	2,040
1998-04-03	189	204	189	204	14,000	2,040
1998-04-02	181	193	180	193	22,000	1,930
1998-04-01	210	210	196	196	34,000	1,960
1998-03-31	228	228	220	220	17,000	2,200
1998-03-30	234	234	230	230	9,000	2,300
1998-03-27	245	245	234	234	9,000	2,340
1998-03-26	240	241	240	241	3,000	2,410
1998-03-25	260	260	241	241	45,000	2,410
1998-03-24	250	250	249	249	13,000	2,490
1998-03-23	234	241	234	240	26,000	2,400
1998-03-20	237	237	234	234	26,000	2,340
1998-03-19	238	238	230	237	40,000	2,370
1998-03-18	237	238	230	230	47,000	2,300
1998-03-17	240	240	235	238	12,000	2,380
1998-03-16	241	245	230	230	28,000	2,300
1998-03-13	240	245	240	240	19,000	2,400
1998-03-12	250	250	240	240	8,000	2,400
1998-03-11	250	250	250	250	9,000	2,500
1998-03-10	250	250	249	250	10,000	2,500
1998-03-09	255	255	250	250	11,000	2,500
1998-03-06	243	253	243	253	7,000	2,530
1998-03-05	241	242	241	242	3,000	2,420
1998-03-04	250	255	240	255	23,000	2,550
1998-03-03	265	265	250	252	23,000	2,520
1998-03-02	254	265	254	265	22,000	2,650
1998-02-27	256	256	250	250	14,000	2,500
1998-02-26	260	260	241	241	21,000	2,410
1998-02-25	250	250	240	240	34,000	2,400
1998-02-24	240	240	230	230	16,000	2,300
1998-02-23	242	242	240	240	9,000	2,400
1998-02-20	263	263	262	262	7,000	2,620
1998-02-19	258	263	258	263	4,000	2,630
1998-02-18	262	262	262	262	1,000	2,620
1998-02-17	265	265	265	265	5,000	2,650
1998-02-16	269	270	265	265	12,000	2,650
1998-02-13	280	280	265	270	58,000	2,700
1998-02-12	279	280	273	279	41,000	2,790
1998-02-10	270	270	262	269	36,000	2,690
1998-02-09	260	261	260	260	10,000	2,600
1998-02-06	245	260	245	260	33,000	2,600
1998-02-05	245	259	245	259	12,000	2,590
1998-02-04	245	245	240	245	18,000	2,450
1998-02-03	250	252	245	245	21,000	2,450
1998-02-02	237	240	230	240	34,000	2,400
1998-01-30	267	268	228	235	39,000	2,350
1998-01-29	287	290	261	271	44,000	2,710
1998-01-28	290	290	280	285	84,000	2,850
1998-01-27	300	300	285	285	50,000	2,850
1998-01-26	300	300	286	290	112,000	2,900
1998-01-23	235	241	220	241	139,000	2,410
1998-01-22	201	210	201	210	38,000	2,100
1998-01-21	185	222	185	206	148,000	2,060
1998-01-20	175	185	175	184	34,000	1,840
1998-01-19	160	175	155	175	44,000	1,750
1998-01-16	150	164	149	155	55,000	1,550
1998-01-14	152	152	150	152	23,000	1,520
1998-01-13	154	154	154	154	1,000	1,540
1998-01-12	150	155	150	155	25,000	1,550
1998-01-09	155	157	154	156	31,000	1,560
1998-01-08	155	163	155	155	53,000	1,550
1998-01-07	159	160	155	156	22,000	1,560
1998-01-06	159	160	150	150	45,000	1,500
1998-01-05	174	174	165	165	24,000	1,650

分割・併合履歴： [2017-09-27]1株→0.1株 [1992-09-25]1株→1.1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