8151 (株)東陽テクニカの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	870	870	870	870	1,000	725
1998-12-29	851	851	851	851	1,000	709.17
1998-12-28	871	879	871	871	7,000	725.83
1998-12-25	875	875	871	871	36,000	725.83
1998-12-24	861	871	860	871	23,000	725.83
1998-12-22	861	869	861	864	23,000	720
1998-12-21	849	860	849	860	12,000	716.67
1998-12-18	871	871	849	849	11,000	707.50
1998-12-17	840	860	840	860	18,000	716.67
1998-12-16	840	845	835	845	16,000	704.17
1998-12-15	849	849	840	840	20,000	700
1998-12-14	830	850	830	850	24,000	708.33
1998-12-11	822	833	822	833	12,000	694.17
1998-12-10	814	850	814	850	21,000	708.33
1998-12-09	825	825	810	810	7,000	675
1998-12-08	830	830	820	829	21,000	690.83
1998-12-07	850	850	830	830	4,000	691.67
1998-12-04	820	830	820	830	5,000	691.67
1998-12-03	848	869	846	846	17,000	705
1998-12-02	870	870	846	849	19,000	707.50
1998-12-01	850	855	850	850	11,000	708.33
1998-11-30	890	890	870	890	32,000	741.67
1998-11-27	890	909	886	906	69,000	755
1998-11-26	849	860	836	856	72,000	713.33
1998-11-25	797	809	793	809	48,000	674.17
1998-11-24	800	800	785	797	51,000	664.17
1998-11-20	781	781	777	781	33,000	650.83
1998-11-19	746	778	746	778	64,000	648.33
1998-11-18	740	747	739	741	32,000	617.50
1998-11-17	730	735	725	735	55,000	612.50
1998-11-16	723	731	723	730	18,000	608.33
1998-11-13	740	743	730	743	32,000	619.17
1998-11-12	750	750	735	735	31,000	612.50
1998-11-11	751	751	732	740	8,000	616.67
1998-11-10	740	740	731	731	12,000	609.17
1998-11-09	740	740	735	740	33,000	616.67
1998-11-06	750	750	732	735	96,000	612.50
1998-11-05	741	741	736	740	51,000	616.67
1998-11-04	740	740	731	731	15,000	609.17
1998-11-02	731	731	711	730	5,000	608.33
1998-10-30	706	714	700	701	30,000	584.17
1998-10-29	710	710	680	695	40,000	579.17
1998-10-28	738	740	726	729	30,000	607.50
1998-10-27	740	740	738	740	14,000	616.67
1998-10-26	743	743	740	740	20,000	616.67
1998-10-23	749	750	738	738	22,000	615
1998-10-22	726	744	726	744	87,000	620
1998-10-21	732	750	724	725	82,000	604.17
1998-10-20	729	729	720	724	20,000	603.33
1998-10-19	720	725	715	720	21,000	600
1998-10-16	730	735	715	715	19,000	595.83
1998-10-15	739	739	720	720	6,000	600
1998-10-14	745	745	740	740	10,000	616.67
1998-10-13	759	760	746	746	25,000	621.67
1998-10-12	760	760	755	755	17,000	629.17
1998-10-09	751	765	751	761	14,000	634.17
1998-10-08	770	770	751	769	10,000	640.83
1998-10-07	750	780	750	780	21,000	650
1998-10-06	767	767	750	750	8,000	625
1998-10-05	778	778	778	778	1,000	648.33
1998-10-02	790	790	778	778	19,000	648.33
1998-10-01	796	796	710	710	20,000	591.67
1998-09-30	822	822	800	806	12,000	671.67
1998-09-29	769	782	769	782	17,000	651.67
1998-09-28	750	761	750	760	15,000	633.33
1998-09-25	785	800	740	740	17,000	616.67
1998-09-24	770	800	770	795	8,000	662.50
1998-09-22	731	740	731	740	17,000	616.67
1998-09-21	760	760	722	730	36,000	608.33
1998-09-18	760	770	750	750	32,000	625
1998-09-17	760	765	760	760	25,000	633.33
1998-09-16	720	760	720	760	61,000	633.33
1998-09-14	710	730	710	710	41,000	591.67
1998-09-11	745	745	700	700	99,000	583.33
1998-09-10	750	760	745	745	178,000	620.83
1998-09-09	765	765	745	750	48,000	625
1998-09-08	781	785	760	760	57,000	633.33
1998-09-07	785	785	770	770	24,000	641.67
1998-09-04	795	798	785	785	20,000	654.17
1998-09-03	840	840	800	805	29,000	670.83
1998-09-02	880	880	830	830	27,000	691.67
1998-09-01	860	860	840	850	28,000	708.33
1998-08-31	851	860	850	860	20,000	716.67
1998-08-28	855	865	850	850	9,000	708.33
1998-08-27	871	900	871	890	33,000	741.67
1998-08-26	888	888	850	851	17,000	709.17
1998-08-25	910	910	910	910	3,000	758.33
1998-08-24	900	900	900	900	6,000	750
1998-08-21	905	905	900	900	28,000	750
1998-08-20	905	910	901	910	16,000	758.33
1998-08-19	910	915	902	902	27,000	751.67
1998-08-18	916	920	916	920	6,000	766.67
1998-08-17	930	930	915	915	13,000	762.50
1998-08-14	960	960	930	950	15,000	791.67
1998-08-13	970	970	960	960	21,000	800
1998-08-12	981	1,000	975	975	16,000	812.50
1998-08-11	999	1,020	990	1,020	15,000	850
1998-08-10	1,000	1,000	1,000	1,000	2,000	833.33
1998-08-07	1,001	1,010	1,000	1,000	14,000	833.33
1998-08-06	1,015	1,015	1,010	1,010	13,000	841.67
1998-08-05	1,022	1,022	999	1,015	25,000	845.83
1998-08-04	1,035	1,035	1,032	1,035	10,000	862.50
1998-08-03	1,040	1,040	1,031	1,035	26,000	862.50
1998-07-31	1,030	1,050	1,030	1,035	15,000	862.50
1998-07-30	1,079	1,080	1,020	1,025	12,000	854.17
1998-07-28	1,040	1,080	1,020	1,080	59,000	900
1998-07-27	1,060	1,080	1,060	1,080	7,000	900
1998-07-24	1,070	1,070	1,040	1,060	27,000	883.33
1998-07-23	1,060	1,060	1,060	1,060	12,000	883.33
1998-07-22	1,080	1,080	1,055	1,055	17,000	879.17
1998-07-21	1,089	1,100	1,080	1,090	6,000	908.33
1998-07-17	1,100	1,100	1,090	1,090	6,000	908.33
1998-07-16	1,100	1,100	1,095	1,100	18,000	916.67
1998-07-15	1,100	1,100	1,100	1,100	3,000	916.67
1998-07-14	1,166	1,166	1,160	1,160	18,000	966.67
1998-07-13	1,140	1,160	1,140	1,160	21,000	966.67
1998-07-10	1,120	1,143	1,117	1,140	41,000	950
1998-07-09	1,106	1,111	1,100	1,111	63,000	925.83
1998-07-08	1,100	1,100	1,080	1,100	55,000	916.67
1998-07-07	1,070	1,100	1,070	1,100	39,000	916.67
1998-07-06	1,064	1,064	1,053	1,053	51,000	877.50
1998-07-03	1,101	1,113	1,053	1,053	10,000	877.50
1998-07-02	1,101	1,135	1,101	1,135	13,000	945.83
1998-07-01	1,101	1,101	1,101	1,101	3,000	917.50
1998-06-30	1,080	1,100	1,080	1,082	14,000	901.67
1998-06-29	1,064	1,080	1,064	1,080	29,000	900
1998-06-26	1,051	1,061	1,051	1,061	4,000	884.17
1998-06-25	1,050	1,050	1,030	1,050	21,000	875
1998-06-24	1,020	1,020	1,020	1,020	1,000	850
1998-06-23	1,020	1,030	1,020	1,020	7,000	850
1998-06-22	1,039	1,040	1,039	1,040	6,000	866.67
1998-06-19	1,040	1,040	1,040	1,040	1,000	866.67
1998-06-18	1,080	1,080	1,060	1,060	25,000	883.33
1998-06-17	1,070	1,070	1,050	1,060	36,000	883.33
1998-06-16	1,050	1,060	1,050	1,060	4,000	883.33
1998-06-15	1,080	1,080	1,050	1,060	4,000	883.33
1998-06-12	1,080	1,081	1,080	1,081	49,000	900.83
1998-06-11	1,080	1,081	1,079	1,079	42,000	899.17
1998-06-10	1,031	1,060	1,020	1,030	77,000	858.33
1998-06-09	1,031	1,040	1,031	1,031	17,000	859.17
1998-06-08	1,060	1,060	1,030	1,030	14,000	858.33
1998-06-05	1,072	1,080	1,071	1,080	6,000	900
1998-06-04	1,070	1,090	1,070	1,090	4,000	908.33
1998-06-03	1,080	1,090	1,080	1,090	14,000	908.33
1998-06-02	1,105	1,120	1,080	1,080	34,000	900
1998-06-01	1,107	1,127	1,105	1,105	15,000	920.83
1998-05-29	1,100	1,100	1,100	1,100	4,000	916.67
1998-05-28	1,090	1,090	1,090	1,090	4,000	908.33
1998-05-27	1,133	1,133	1,100	1,113	14,000	927.50
1998-05-26	1,120	1,120	1,113	1,113	23,000	927.50
1998-05-25	1,142	1,142	1,113	1,113	5,000	927.50
1998-05-22	1,145	1,145	1,110	1,110	3,000	925
1998-05-21	1,145	1,145	1,125	1,144	13,000	953.33
1998-05-20	1,140	1,145	1,125	1,145	8,000	954.17
1998-05-19	1,110	1,120	1,100	1,120	36,000	933.33
1998-05-18	1,102	1,102	1,100	1,100	14,000	916.67
1998-05-15	1,100	1,100	1,082	1,082	9,000	901.67
1998-05-14	1,090	1,100	1,090	1,100	12,000	916.67
1998-05-13	1,061	1,100	1,061	1,100	5,000	916.67
1998-05-12	1,050	1,060	1,050	1,060	10,000	883.33
1998-05-11	1,051	1,052	1,050	1,050	12,000	875
1998-05-08	1,050	1,050	1,050	1,050	97,000	875
1998-05-07	1,050	1,050	1,046	1,050	72,000	875
1998-05-06	1,130	1,130	1,071	1,071	9,000	892.50
1998-05-01	1,101	1,115	1,101	1,110	15,000	925
1998-04-30	1,080	1,081	1,076	1,081	24,000	900.83
1998-04-28	1,130	1,130	1,075	1,090	27,000	908.33
1998-04-27	1,122	1,148	1,122	1,145	19,000	954.17
1998-04-24	1,121	1,151	1,121	1,122	55,000	935
1998-04-23	1,140	1,140	1,120	1,120	15,000	933.33
1998-04-22	1,140	1,150	1,130	1,150	37,000	958.33
1998-04-21	1,150	1,150	1,139	1,150	45,000	958.33
1998-04-20	1,139	1,139	1,139	1,139	2,000	949.17
1998-04-17	1,149	1,149	1,110	1,145	8,000	954.17
1998-04-16	1,115	1,115	1,110	1,110	40,000	925
1998-04-15	1,091	1,095	1,090	1,095	43,000	912.50
1998-04-14	1,090	1,099	1,085	1,095	43,000	912.50
1998-04-13	1,101	1,102	1,091	1,091	43,000	909.17
1998-04-10	1,140	1,140	1,090	1,100	67,000	916.67
1998-04-09	1,120	1,120	1,080	1,100	56,000	916.67
1998-04-08	1,110	1,150	1,100	1,100	65,000	916.67
1998-04-07	1,130	1,130	1,100	1,110	11,000	925
1998-04-06	1,140	1,140	1,130	1,130	6,000	941.67
1998-04-03	1,100	1,160	1,100	1,160	17,000	966.67
1998-04-02	1,170	1,170	1,110	1,150	12,000	958.33
1998-04-01	1,170	1,170	1,170	1,170	2,000	975
1998-03-31	1,200	1,210	1,180	1,180	49,000	983.33
1998-03-27	1,190	1,190	1,190	1,190	7,000	991.67
1998-03-26	1,180	1,200	1,180	1,200	15,000	1,000
1998-03-25	1,190	1,190	1,180	1,180	16,000	983.33
1998-03-24	1,180	1,180	1,170	1,170	2,000	975
1998-03-23	1,160	1,160	1,160	1,160	3,000	966.67
1998-03-20	1,180	1,200	1,170	1,200	32,000	1,000
1998-03-19	1,170	1,190	1,150	1,190	4,000	991.67
1998-03-18	1,190	1,200	1,190	1,190	39,000	991.67
1998-03-17	1,130	1,140	1,100	1,110	21,000	925
1998-03-16	1,200	1,200	1,130	1,130	7,000	941.67
1998-03-13	1,080	1,200	1,080	1,200	36,000	1,000
1998-03-12	1,120	1,120	1,120	1,120	6,000	933.33
1998-03-11	1,140	1,140	1,110	1,120	16,000	933.33
1998-03-10	1,160	1,160	1,120	1,120	10,000	933.33
1998-03-09	1,190	1,190	1,180	1,180	17,000	983.33
1998-03-06	1,220	1,230	1,180	1,210	25,000	1,008.33
1998-03-05	1,230	1,230	1,230	1,230	19,000	1,025
1998-03-04	1,200	1,240	1,200	1,230	17,000	1,025
1998-03-03	1,240	1,240	1,200	1,210	14,000	1,008.33
1998-03-02	1,210	1,230	1,200	1,230	9,000	1,025
1998-02-27	1,220	1,220	1,200	1,200	6,000	1,000
1998-02-26	1,180	1,180	1,180	1,180	3,000	983.33
1998-02-25	1,200	1,200	1,170	1,170	12,000	975
1998-02-24	1,250	1,250	1,180	1,180	16,000	983.33
1998-02-23	1,250	1,250	1,200	1,250	71,000	1,041.67
1998-02-20	1,220	1,230	1,220	1,230	6,000	1,025
1998-02-19	1,250	1,290	1,250	1,280	58,000	1,066.67
1998-02-18	1,240	1,270	1,240	1,270	105,000	1,058.33
1998-02-17	1,200	1,230	1,200	1,230	30,000	1,025
1998-02-16	1,230	1,230	1,200	1,200	35,000	1,000
1998-02-13	1,190	1,240	1,190	1,220	61,000	1,016.67
1998-02-12	1,190	1,190	1,150	1,180	34,000	983.33
1998-02-10	1,190	1,230	1,190	1,200	103,000	1,000
1998-02-09	1,250	1,270	1,230	1,250	62,000	1,041.67
1998-02-06	1,180	1,220	1,180	1,220	23,000	1,016.67
1998-02-05	1,150	1,160	1,150	1,160	17,000	966.67
1998-02-04	1,220	1,220	1,190	1,190	34,000	991.67
1998-02-03	1,190	1,220	1,190	1,220	51,000	1,016.67
1998-02-02	1,100	1,180	1,100	1,180	64,000	983.33
1998-01-30	1,150	1,150	1,100	1,110	38,000	925
1998-01-29	1,150	1,150	1,110	1,110	49,000	925
1998-01-28	1,150	1,160	1,130	1,150	31,000	958.33
1998-01-27	1,160	1,160	1,150	1,150	37,000	958.33
1998-01-26	1,110	1,150	1,110	1,120	65,000	933.33
1998-01-23	1,160	1,160	1,100	1,130	82,000	941.67
1998-01-22	1,080	1,150	1,080	1,140	155,000	950
1998-01-21	1,020	1,120	1,020	1,080	126,000	900
1998-01-20	973	1,050	970	1,010	65,000	841.67
1998-01-19	883	963	876	963	98,000	802.50
1998-01-16	807	880	801	863	35,000	719.17
1998-01-14	789	797	785	797	58,000	664.17
1998-01-13	795	795	780	780	29,000	650
1998-01-12	790	795	775	775	80,000	645.83
1998-01-09	808	808	791	795	42,000	662.50
1998-01-08	800	825	800	810	60,000	675
1998-01-07	795	800	771	800	26,000	666.67
1998-01-06	810	815	790	800	20,000	666.67
1998-01-05	819	819	810	815	14,000	679.17

分割・併合履歴： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

8151 (株)東陽テクニカ の時系列データ [1998年度]

8151 (株)東陽テクニカの時系列データ [1998年度]