8614 東洋証券(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	132	132	125	125	6,000	125
1998-12-29	132	132	129	131	11,000	131
1998-12-28	125	132	125	132	20,000	132
1998-12-25	131	131	126	131	10,000	131
1998-12-24	134	134	126	130	13,000	130
1998-12-22	135	135	130	130	16,000	130
1998-12-21	130	135	125	135	30,000	135
1998-12-18	129	130	129	130	7,000	130
1998-12-17	129	130	125	130	14,000	130
1998-12-16	130	130	130	130	1,000	130
1998-12-15	125	133	125	130	34,000	130
1998-12-14	140	140	135	135	5,000	135
1998-12-11	140	140	132	138	93,000	138
1998-12-10	135	140	130	140	9,000	140
1998-12-09	139	141	135	141	9,000	141
1998-12-08	139	145	139	144	4,000	144
1998-12-07	145	145	144	145	9,000	145
1998-12-04	140	145	135	145	16,000	145
1998-12-03	145	145	135	140	9,000	140
1998-12-02	145	145	145	145	12,000	145
1998-12-01	140	146	140	145	15,000	145
1998-11-30	146	147	144	147	8,000	147
1998-11-27	143	147	143	147	20,000	147
1998-11-26	149	149	148	148	8,000	148
1998-11-25	149	149	149	149	6,000	149
1998-11-24	145	149	140	149	43,000	149
1998-11-20	145	145	145	145	9,000	145
1998-11-19	145	145	143	145	23,000	145
1998-11-18	150	150	149	149	12,000	149
1998-11-17	150	150	149	150	44,000	150
1998-11-16	149	150	149	150	40,000	150
1998-11-13	141	149	140	149	38,000	149
1998-11-12	145	149	145	147	17,000	147
1998-11-11	149	149	145	146	13,000	146
1998-11-10	150	151	147	150	33,000	150
1998-11-09	140	150	140	150	14,000	150
1998-11-06	150	151	150	150	9,000	150
1998-11-05	150	152	150	152	16,000	152
1998-11-04	145	150	145	150	65,000	150
1998-11-02	143	143	143	143	4,000	143
1998-10-30	145	145	140	143	6,000	143
1998-10-29	140	145	140	145	12,000	145
1998-10-28	140	140	135	140	25,000	140
1998-10-27	140	148	133	140	19,000	140
1998-10-26	150	150	140	150	9,000	150
1998-10-23	148	150	148	150	37,000	150
1998-10-22	140	150	140	148	47,000	148
1998-10-21	130	141	130	140	66,000	140
1998-10-20	125	130	125	130	13,000	130
1998-10-19	129	130	129	130	13,000	130
1998-10-16	127	130	127	130	16,000	130
1998-10-15	129	130	128	129	5,000	129
1998-10-14	130	134	128	130	24,000	130
1998-10-13	125	130	125	129	14,000	129
1998-10-12	125	127	125	125	16,000	125
1998-10-09	124	125	123	125	22,000	125
1998-10-08	130	130	126	129	34,000	129
1998-10-07	130	130	130	130	19,000	130
1998-10-06	128	130	128	130	25,000	130
1998-10-05	130	130	130	130	15,000	130
1998-10-02	129	130	125	130	14,000	130
1998-10-01	134	134	125	130	12,000	130
1998-09-30	130	135	129	135	36,000	135
1998-09-29	130	130	130	130	6,000	130
1998-09-28	128	133	128	133	15,000	133
1998-09-25	124	134	124	133	33,000	133
1998-09-24	133	134	133	134	22,000	134
1998-09-22	134	134	123	133	24,000	133
1998-09-21	139	139	129	134	53,000	134
1998-09-18	139	140	138	139	21,000	139
1998-09-17	142	142	140	141	7,000	141
1998-09-16	143	143	142	142	5,000	142
1998-09-14	144	144	143	143	5,000	143
1998-09-11	144	145	142	144	53,000	144
1998-09-10	144	144	144	144	5,000	144
1998-09-09	147	147	144	144	8,000	144
1998-09-08	147	147	144	147	17,000	147
1998-09-07	142	147	142	147	17,000	147
1998-09-04	148	148	147	147	5,000	147
1998-09-03	149	149	149	149	1,000	149
1998-09-02	150	150	148	149	15,000	149
1998-09-01	150	150	150	150	10,000	150
1998-08-31	145	150	136	150	30,000	150
1998-08-28	142	145	140	145	30,000	145
1998-08-27	149	150	140	150	33,000	150
1998-08-26	150	150	140	150	26,000	150
1998-08-25	150	150	149	150	15,000	150
1998-08-24	150	150	149	150	40,000	150
1998-08-21	150	150	149	150	32,000	150
1998-08-20	151	151	150	150	16,000	150
1998-08-19	152	153	150	151	14,000	151
1998-08-18	149	155	149	153	30,000	153
1998-08-17	150	150	144	150	15,000	150
1998-08-13	155	155	155	155	11,000	155
1998-08-12	154	155	154	155	6,000	155
1998-08-11	156	156	148	155	13,000	155
1998-08-10	156	157	146	156	34,000	156
1998-08-07	158	158	157	157	4,000	157
1998-08-06	158	158	151	158	31,000	158
1998-08-05	152	160	152	158	15,000	158
1998-08-04	156	160	156	160	6,000	160
1998-08-03	160	160	156	160	16,000	160
1998-07-31	161	161	159	161	31,000	161
1998-07-30	164	164	161	161	12,000	161
1998-07-29	162	167	162	164	25,000	164
1998-07-28	167	168	167	167	17,000	167
1998-07-27	163	168	156	168	26,000	168
1998-07-24	156	168	156	168	45,000	168
1998-07-23	162	163	161	163	13,000	163
1998-07-22	164	165	163	163	18,000	163
1998-07-21	173	173	163	165	31,000	165
1998-07-17	175	175	170	173	15,000	173
1998-07-16	160	178	155	177	103,000	177
1998-07-15	163	164	163	164	2,000	164
1998-07-14	165	165	160	164	22,000	164
1998-07-13	165	165	164	165	10,000	165
1998-07-10	165	165	165	165	1,000	165
1998-07-09	170	170	162	165	11,000	165
1998-07-08	166	171	166	167	22,000	167
1998-07-07	171	171	170	171	14,000	171
1998-07-06	172	172	172	172	1,000	172
1998-07-03	175	175	171	172	20,000	172
1998-07-02	160	172	158	172	132,000	172
1998-07-01	160	162	157	157	52,000	157
1998-06-30	159	160	159	160	8,000	160
1998-06-29	151	160	151	160	20,000	160
1998-06-26	160	160	158	160	53,000	160
1998-06-25	160	160	159	160	7,000	160
1998-06-24	160	160	159	160	6,000	160
1998-06-23	156	160	155	160	62,000	160
1998-06-22	156	157	150	156	142,000	156
1998-06-19	158	158	152	156	9,000	156
1998-06-18	158	159	155	158	20,000	158
1998-06-17	154	158	154	158	36,000	158
1998-06-16	155	155	150	155	10,000	155
1998-06-15	158	158	158	158	3,000	158
1998-06-12	159	159	155	158	55,000	158
1998-06-11	160	160	160	160	3,000	160
1998-06-09	160	161	160	161	6,000	161
1998-06-08	159	160	158	160	28,000	160
1998-06-05	160	160	154	160	39,000	160
1998-06-04	162	162	160	160	4,000	160
1998-06-03	160	162	158	162	31,000	162
1998-06-02	161	161	159	161	17,000	161
1998-06-01	161	167	158	161	28,000	161
1998-05-29	161	161	160	161	22,000	161
1998-05-28	161	161	161	161	1,000	161
1998-05-27	161	161	156	161	25,000	161
1998-05-26	162	162	160	161	34,000	161
1998-05-22	160	162	160	162	22,000	162
1998-05-21	164	164	160	160	33,000	160
1998-05-20	160	164	160	164	33,000	164
1998-05-19	160	160	157	160	8,000	160
1998-05-18	160	161	156	161	10,000	161
1998-05-15	163	164	154	163	28,000	163
1998-05-14	167	167	163	163	16,000	163
1998-05-13	166	167	166	167	20,000	167
1998-05-12	165	167	163	167	34,000	167
1998-05-11	163	165	163	165	20,000	165
1998-05-08	158	165	158	164	78,000	164
1998-05-07	155	158	153	158	38,000	158
1998-05-06	150	155	145	155	26,000	155
1998-05-01	146	153	145	150	29,000	150
1998-04-30	153	153	150	153	13,000	153
1998-04-28	152	153	145	153	41,000	153
1998-04-27	145	152	145	152	29,000	152
1998-04-24	145	150	145	150	15,000	150
1998-04-23	149	150	141	145	8,000	145
1998-04-22	152	152	150	150	31,000	150
1998-04-21	152	152	152	152	44,000	152
1998-04-20	152	153	145	152	34,000	152
1998-04-17	145	150	144	150	40,000	150
1998-04-16	157	157	146	155	25,000	155
1998-04-15	150	158	150	157	24,000	157
1998-04-14	160	161	155	161	39,000	161
1998-04-13	160	160	160	160	2,000	160
1998-04-10	168	168	159	161	76,000	161
1998-04-09	162	168	162	168	7,000	168
1998-04-08	157	166	155	166	49,000	166
1998-04-07	159	159	149	158	45,000	158
1998-04-06	157	158	157	158	20,000	158
1998-04-03	158	158	155	157	20,000	157
1998-04-02	166	166	156	156	64,000	156
1998-03-31	172	180	170	178	72,000	178
1998-03-30	179	180	173	173	70,000	173
1998-03-26	169	180	169	179	37,000	179
1998-03-25	170	170	169	169	30,000	169
1998-03-24	170	170	166	170	31,000	170
1998-03-23	170	170	170	170	54,000	170
1998-03-20	170	170	165	170	20,000	170
1998-03-19	170	170	165	170	33,000	170
1998-03-18	174	174	170	170	9,000	170
1998-03-17	166	175	166	174	25,000	174
1998-03-16	175	175	165	175	17,000	175
1998-03-13	172	175	170	175	48,000	175
1998-03-12	174	174	173	173	3,000	173
1998-03-11	179	179	173	174	7,000	174
1998-03-10	179	179	176	179	3,000	179
1998-03-09	179	181	175	179	33,000	179
1998-03-06	177	183	177	180	54,000	180
1998-03-05	179	179	175	178	7,000	178
1998-03-04	170	182	170	180	39,000	180
1998-03-03	183	183	182	182	16,000	182
1998-03-02	177	183	175	183	58,000	183
1998-02-27	175	177	170	177	47,000	177
1998-02-26	175	175	174	175	11,000	175
1998-02-25	173	175	171	175	18,000	175
1998-02-24	180	180	179	179	12,000	179
1998-02-23	180	180	180	180	30,000	180
1998-02-20	180	180	178	180	9,000	180
1998-02-19	176	181	171	180	23,000	180
1998-02-18	183	183	180	181	9,000	181
1998-02-17	176	183	176	183	23,000	183
1998-02-16	184	185	177	181	16,000	181
1998-02-13	194	194	185	185	49,000	185
1998-02-12	180	194	180	194	127,000	194
1998-02-10	178	180	178	180	86,000	180
1998-02-09	176	178	175	177	51,000	177
1998-02-06	178	178	175	176	46,000	176
1998-02-05	178	178	176	178	19,000	178
1998-02-04	178	178	173	178	34,000	178
1998-02-03	178	180	173	178	62,000	178
1998-02-02	184	184	171	178	46,000	178
1998-01-30	197	198	178	184	72,000	184
1998-01-29	194	199	185	199	197,000	199
1998-01-28	166	200	166	188	150,000	188
1998-01-27	163	167	161	161	131,000	161
1998-01-26	150	164	146	163	153,000	163
1998-01-23	150	151	150	150	13,000	150
1998-01-22	151	152	150	151	36,000	151
1998-01-21	146	152	146	151	57,000	151
1998-01-20	145	147	144	146	48,000	146
1998-01-19	142	144	140	144	19,000	144
1998-01-16	139	143	135	143	31,000	143
1998-01-14	139	140	139	140	44,000	140
1998-01-13	140	140	139	140	14,000	140
1998-01-12	135	140	135	140	5,000	140
1998-01-09	142	142	135	142	25,000	142
1998-01-08	140	142	138	142	30,000	142
1998-01-07	139	140	135	140	19,000	140
1998-01-06	135	142	135	140	54,000	140
1998-01-05	141	142	141	142	18,000	142

分割・併合履歴： [1988-09-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-09-27]1株→1.03株 [1983-09-27]1株→1.05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