9602 東宝(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	15,430	15,490	15,430	15,480	3,100	1,548
1998-12-29	15,490	15,490	15,390	15,430	3,800	1,543
1998-12-28	15,490	15,490	15,350	15,350	6,400	1,535
1998-12-25	15,300	15,400	15,300	15,390	6,700	1,539
1998-12-24	15,390	15,390	15,040	15,300	8,500	1,530
1998-12-22	15,300	15,300	15,230	15,230	9,200	1,523
1998-12-21	15,090	15,180	15,090	15,160	9,400	1,516
1998-12-18	15,040	15,100	15,000	15,100	9,200	1,510
1998-12-17	15,000	15,040	14,990	15,040	7,700	1,504
1998-12-16	14,960	14,970	14,900	14,970	17,500	1,497
1998-12-15	14,900	14,970	14,820	14,960	9,200	1,496
1998-12-14	14,500	14,600	14,460	14,600	6,600	1,460
1998-12-11	14,890	14,890	14,600	14,600	15,800	1,460
1998-12-10	14,430	14,510	14,430	14,500	14,100	1,450
1998-12-09	14,500	14,550	14,400	14,490	7,700	1,449
1998-12-08	14,640	14,700	14,630	14,700	4,200	1,470
1998-12-07	14,500	14,600	14,500	14,600	1,500	1,460
1998-12-04	14,360	14,680	14,360	14,500	4,900	1,450
1998-12-03	14,320	14,550	14,310	14,490	2,500	1,449
1998-12-02	14,990	14,990	14,400	14,670	4,800	1,467
1998-12-01	15,010	15,010	14,740	14,740	9,500	1,474
1998-11-30	14,910	14,910	14,660	14,660	2,400	1,466
1998-11-27	14,690	14,930	14,690	14,850	2,100	1,485
1998-11-26	15,000	15,090	15,000	15,090	5,200	1,509
1998-11-25	15,000	15,020	14,950	15,020	8,800	1,502
1998-11-24	14,950	15,040	14,950	15,010	24,100	1,501
1998-11-20	14,870	14,940	14,850	14,940	11,700	1,494
1998-11-19	14,840	14,890	14,830	14,870	17,900	1,487
1998-11-18	14,680	14,820	14,680	14,800	4,200	1,480
1998-11-17	14,890	14,890	14,840	14,880	4,200	1,488
1998-11-16	14,730	14,900	14,730	14,730	1,900	1,473
1998-11-13	14,870	14,900	14,740	14,900	8,200	1,490
1998-11-12	14,700	15,000	14,700	14,720	2,600	1,472
1998-11-11	14,950	15,100	14,900	15,100	15,000	1,510
1998-11-10	14,850	14,850	14,610	14,610	6,200	1,461
1998-11-09	14,840	14,840	14,610	14,630	900	1,463
1998-11-06	14,890	14,930	14,840	14,850	8,900	1,485
1998-11-05	14,900	14,900	14,330	14,760	6,100	1,476
1998-11-04	14,700	14,900	14,580	14,900	5,600	1,490
1998-11-02	14,500	14,690	14,300	14,690	3,800	1,469
1998-10-30	14,390	14,590	13,860	14,590	7,900	1,459
1998-10-29	14,210	14,500	14,080	14,500	3,600	1,450
1998-10-28	14,000	14,000	13,600	13,600	1,200	1,360
1998-10-27	14,700	14,700	13,800	13,800	9,200	1,380
1998-10-26	14,200	14,250	13,900	13,900	5,700	1,390
1998-10-23	13,980	14,250	13,800	13,800	3,400	1,380
1998-10-22	14,450	14,730	14,140	14,180	7,400	1,418
1998-10-21	14,290	14,490	14,200	14,290	10,700	1,429
1998-10-20	13,990	14,290	13,990	14,290	6,900	1,429
1998-10-19	13,720	13,990	13,720	13,830	6,200	1,383
1998-10-16	13,770	13,900	13,300	13,530	19,000	1,353
1998-10-15	13,860	13,890	13,500	13,760	6,900	1,376
1998-10-14	13,850	13,900	13,840	13,900	6,000	1,390
1998-10-13	13,900	13,900	13,460	13,460	3,800	1,346
1998-10-12	13,840	14,000	13,840	13,950	8,500	1,395
1998-10-09	13,320	13,850	13,320	13,840	7,200	1,384
1998-10-08	13,400	13,500	13,310	13,310	2,800	1,331
1998-10-07	13,400	13,410	13,260	13,400	17,100	1,340
1998-10-06	13,260	13,390	13,210	13,250	9,300	1,325
1998-10-05	13,390	13,400	13,240	13,260	1,500	1,326
1998-10-02	13,940	13,990	13,400	13,400	4,300	1,340
1998-10-01	13,990	14,080	13,140	13,340	6,500	1,334
1998-09-30	13,990	14,100	13,990	13,990	19,800	1,399
1998-09-29	13,990	13,990	13,740	13,890	2,100	1,389
1998-09-28	13,390	13,590	13,390	13,590	1,600	1,359
1998-09-25	13,890	14,000	13,400	13,400	5,900	1,340
1998-09-24	13,610	14,090	13,610	14,090	8,200	1,409
1998-09-22	13,500	13,600	13,450	13,600	3,800	1,360
1998-09-21	13,690	13,690	13,390	13,400	7,000	1,340
1998-09-18	13,300	13,400	13,150	13,350	8,500	1,335
1998-09-17	13,360	13,600	13,100	13,100	5,900	1,310
1998-09-16	13,550	13,770	13,450	13,450	2,600	1,345
1998-09-14	13,100	13,350	13,100	13,350	6,800	1,335
1998-09-11	13,000	13,250	13,000	13,000	26,400	1,300
1998-09-10	13,510	13,900	13,510	13,760	3,300	1,376
1998-09-09	13,910	13,920	13,910	13,910	5,500	1,391
1998-09-08	13,790	14,010	13,700	13,920	24,500	1,392
1998-09-07	13,100	13,790	13,100	13,790	8,600	1,379
1998-09-04	13,100	13,300	13,100	13,300	18,100	1,330
1998-09-03	13,610	13,610	12,990	13,000	23,700	1,300
1998-09-02	13,700	13,900	13,610	13,610	11,100	1,361
1998-09-01	13,340	13,700	13,110	13,700	18,900	1,370
1998-08-31	14,040	14,040	13,500	13,500	15,700	1,350
1998-08-28	14,100	14,100	14,000	14,030	7,000	1,403
1998-08-27	14,190	14,190	14,000	14,100	4,200	1,410
1998-08-26	14,200	14,240	14,180	14,200	10,700	1,420
1998-08-25	14,300	14,360	14,250	14,250	4,500	1,425
1998-08-24	14,360	14,360	14,200	14,200	3,700	1,420
1998-08-21	14,210	14,450	14,210	14,360	3,400	1,436
1998-08-20	14,800	14,800	14,610	14,610	2,500	1,461
1998-08-19	14,790	14,960	14,600	14,600	10,500	1,460
1998-08-18	14,870	14,870	14,710	14,800	1,300	1,480
1998-08-17	14,540	14,540	14,430	14,530	5,700	1,453
1998-08-14	14,380	14,580	14,370	14,540	7,300	1,454
1998-08-13	14,510	14,510	14,130	14,390	6,300	1,439
1998-08-12	14,500	14,650	14,500	14,530	6,900	1,453
1998-08-11	14,950	15,200	14,950	14,970	19,300	1,497
1998-08-10	15,000	15,000	14,790	14,800	4,100	1,480
1998-08-07	15,200	15,210	15,100	15,100	6,100	1,510
1998-08-06	15,010	15,100	15,010	15,100	10,700	1,510
1998-08-05	14,950	15,000	14,950	15,000	7,300	1,500
1998-08-04	14,930	14,980	14,920	14,950	7,600	1,495
1998-08-03	14,980	14,980	14,780	14,830	7,100	1,483
1998-07-31	14,810	14,980	14,810	14,980	12,000	1,498
1998-07-30	14,690	14,840	14,590	14,590	2,100	1,459
1998-07-29	14,890	14,890	14,760	14,890	18,300	1,489
1998-07-28	14,390	14,580	14,390	14,500	3,900	1,450
1998-07-27	14,200	14,240	14,120	14,210	4,400	1,421
1998-07-24	14,360	14,400	14,360	14,400	5,800	1,440
1998-07-23	14,360	14,360	14,300	14,360	2,300	1,436
1998-07-22	14,390	14,390	14,100	14,100	8,200	1,410
1998-07-21	14,630	14,630	14,350	14,390	8,600	1,439
1998-07-17	14,410	14,460	14,390	14,430	6,500	1,443
1998-07-16	14,400	14,400	14,310	14,380	27,600	1,438
1998-07-15	14,220	14,290	14,200	14,250	7,700	1,425
1998-07-14	14,300	14,300	14,150	14,150	6,400	1,415
1998-07-13	14,100	14,300	14,100	14,200	14,800	1,420
1998-07-10	14,400	14,400	14,150	14,150	11,100	1,415
1998-07-09	14,240	14,300	14,170	14,300	4,900	1,430
1998-07-08	14,300	14,400	14,200	14,230	5,700	1,423
1998-07-07	14,500	14,700	14,400	14,440	9,300	1,444
1998-07-06	14,400	14,500	14,250	14,500	5,800	1,450
1998-07-03	14,510	14,560	14,500	14,500	5,400	1,450
1998-07-02	15,000	15,000	14,560	14,560	8,900	1,456
1998-07-01	14,600	15,000	14,560	15,000	13,300	1,500
1998-06-30	14,600	14,600	14,490	14,600	10,700	1,460
1998-06-29	14,690	14,750	14,500	14,500	7,200	1,450
1998-06-26	14,690	14,690	14,690	14,690	1,700	1,469
1998-06-25	14,420	14,450	14,400	14,430	4,700	1,443
1998-06-24	14,690	14,690	14,420	14,420	5,900	1,442
1998-06-23	14,590	14,590	14,260	14,410	4,300	1,441
1998-06-22	14,690	14,690	14,490	14,490	1,300	1,449
1998-06-19	14,300	14,500	14,110	14,110	6,400	1,411
1998-06-18	14,700	14,970	14,290	14,290	10,500	1,429
1998-06-17	14,560	14,600	14,560	14,570	5,200	1,457
1998-06-16	14,520	14,900	14,520	14,900	2,200	1,490
1998-06-15	14,970	14,970	14,910	14,950	7,000	1,495
1998-06-12	14,960	14,970	14,960	14,970	23,600	1,497
1998-06-11	14,810	14,820	14,720	14,720	6,900	1,472
1998-06-10	14,950	14,950	14,850	14,850	1,200	1,485
1998-06-09	14,900	14,990	14,850	14,950	6,100	1,495
1998-06-08	15,000	15,000	14,890	14,900	1,900	1,490
1998-06-05	14,860	14,890	14,800	14,830	5,000	1,483
1998-06-04	15,010	15,200	15,000	15,000	1,500	1,500
1998-06-03	15,370	15,370	15,200	15,200	900	1,520
1998-06-02	14,900	15,500	14,900	15,480	5,000	1,548
1998-06-01	15,100	15,200	14,840	14,900	5,900	1,490
1998-05-29	15,500	15,500	15,290	15,500	7,500	1,550
1998-05-28	15,500	15,800	15,500	15,720	13,400	1,572
1998-05-27	15,610	15,700	15,610	15,700	7,700	1,570
1998-05-26	15,550	15,630	15,510	15,630	13,400	1,563
1998-05-25	15,600	15,600	15,450	15,540	5,300	1,554
1998-05-22	15,500	15,630	15,500	15,630	49,300	1,563
1998-05-21	14,870	15,400	14,870	15,300	18,700	1,530
1998-05-20	14,600	14,800	14,600	14,720	4,600	1,472
1998-05-19	14,600	14,630	14,550	14,600	10,000	1,460
1998-05-18	14,590	14,600	14,220	14,600	2,100	1,460
1998-05-15	14,600	14,600	14,330	14,600	5,600	1,460
1998-05-14	14,400	14,600	14,100	14,600	5,800	1,460
1998-05-13	14,000	14,410	13,920	14,400	10,900	1,440
1998-05-12	13,860	14,100	13,860	14,000	8,600	1,400
1998-05-11	13,700	13,900	13,700	13,900	5,800	1,390
1998-05-08	13,600	14,000	13,600	14,000	7,200	1,400
1998-05-07	13,600	13,610	13,600	13,610	7,000	1,361
1998-05-06	13,810	13,820	13,600	13,600	7,700	1,360
1998-05-01	13,850	13,850	13,600	13,810	4,100	1,381
1998-04-30	13,620	13,890	13,600	13,890	5,200	1,389
1998-04-28	13,600	13,740	13,600	13,740	4,600	1,374
1998-04-27	13,800	13,800	13,740	13,740	2,200	1,374
1998-04-24	13,850	14,210	13,810	14,000	3,700	1,400
1998-04-23	13,640	13,790	13,630	13,650	7,000	1,365
1998-04-22	13,660	13,800	13,630	13,700	7,900	1,370
1998-04-21	13,550	13,550	13,450	13,550	6,800	1,355
1998-04-20	13,500	13,500	13,450	13,490	5,300	1,349
1998-04-17	13,500	13,550	13,400	13,520	22,200	1,352
1998-04-16	14,110	14,150	13,500	13,500	18,400	1,350
1998-04-15	14,130	14,190	14,100	14,100	8,300	1,410
1998-04-14	14,330	14,330	14,100	14,100	5,000	1,410
1998-04-13	14,200	14,200	14,130	14,130	1,000	1,413
1998-04-10	14,900	14,900	14,300	14,400	5,700	1,440
1998-04-09	14,500	14,800	14,500	14,800	2,900	1,480
1998-04-08	14,200	14,900	14,200	14,900	9,200	1,490
1998-04-07	14,100	14,800	14,100	14,700	6,200	1,470
1998-04-06	14,300	14,300	14,100	14,100	5,600	1,410
1998-04-03	14,700	14,800	14,000	14,100	9,300	1,410
1998-04-02	14,900	14,900	14,700	14,700	5,500	1,470
1998-04-01	14,800	14,900	14,800	14,900	8,600	1,490
1998-03-31	14,500	14,500	14,200	14,300	7,200	1,430
1998-03-30	14,300	14,900	14,300	14,500	3,600	1,450
1998-03-27	14,700	14,800	14,500	14,500	1,300	1,450
1998-03-26	14,900	15,000	14,500	14,800	7,200	1,480
1998-03-25	14,700	14,900	14,500	14,500	4,800	1,450
1998-03-24	14,500	14,800	14,400	14,700	8,700	1,470
1998-03-23	15,200	15,400	14,200	14,400	12,300	1,440
1998-03-20	15,000	15,400	15,000	15,000	5,600	1,500
1998-03-19	15,000	15,500	14,800	14,900	3,400	1,490
1998-03-18	15,500	15,500	14,700	14,900	6,900	1,490
1998-03-17	15,200	15,600	15,200	15,400	5,600	1,540
1998-03-16	15,500	15,500	14,900	15,400	2,600	1,540
1998-03-13	14,700	15,700	14,700	15,400	11,600	1,540
1998-03-12	15,000	15,000	14,600	14,600	2,900	1,460
1998-03-11	14,800	15,000	14,500	14,500	9,300	1,450
1998-03-10	14,800	14,800	14,600	14,800	5,300	1,480
1998-03-09	15,000	15,100	14,900	15,000	7,000	1,500
1998-03-06	15,300	15,500	15,300	15,500	2,300	1,550
1998-03-05	15,200	15,200	15,100	15,100	1,000	1,510
1998-03-04	15,300	15,500	15,300	15,500	2,000	1,550
1998-03-03	16,000	16,000	15,500	15,700	5,700	1,570
1998-03-02	15,800	16,000	15,600	16,000	7,300	1,600
1998-02-27	15,500	15,800	15,500	15,800	3,600	1,580
1998-02-26	15,200	15,500	15,200	15,500	5,300	1,550
1998-02-25	15,400	15,400	15,100	15,200	1,600	1,520
1998-02-24	15,700	15,700	15,400	15,500	4,800	1,550
1998-02-23	15,400	15,800	15,300	15,800	7,600	1,580
1998-02-20	15,000	15,000	14,700	14,900	6,300	1,490
1998-02-19	15,200	15,200	14,900	14,900	4,100	1,490
1998-02-18	15,500	15,500	15,300	15,300	7,000	1,530
1998-02-17	15,500	15,500	15,300	15,300	3,000	1,530
1998-02-16	15,600	15,700	15,500	15,500	10,600	1,550
1998-02-13	16,000	16,000	15,600	15,600	2,800	1,560
1998-02-12	16,200	16,200	15,800	15,900	1,700	1,590
1998-02-10	15,700	16,200	15,700	16,200	5,200	1,620
1998-02-09	15,600	15,600	15,400	15,500	3,900	1,550
1998-02-06	15,600	15,700	15,300	15,500	4,500	1,550
1998-02-05	15,800	15,800	15,600	15,600	6,300	1,560
1998-02-04	15,900	16,000	15,800	15,900	2,600	1,590
1998-02-03	16,100	16,100	16,000	16,000	2,300	1,600
1998-02-02	16,300	16,300	15,700	15,700	11,100	1,570
1998-01-30	16,000	16,300	15,900	16,300	10,900	1,630
1998-01-29	15,500	15,500	15,200	15,200	3,700	1,520
1998-01-28	16,200	16,400	16,100	16,100	8,300	1,610
1998-01-27	15,900	16,200	15,700	16,200	6,300	1,620
1998-01-26	15,000	15,900	15,000	15,900	6,100	1,590
1998-01-23	15,200	15,200	14,900	15,000	5,300	1,500
1998-01-22	15,200	15,400	15,100	15,400	3,300	1,540
1998-01-21	15,300	15,300	15,000	15,000	3,100	1,500
1998-01-20	15,000	15,300	14,600	14,800	5,000	1,480
1998-01-19	15,300	15,400	15,000	15,000	4,900	1,500
1998-01-16	14,600	15,300	14,600	15,300	12,000	1,530
1998-01-14	14,300	14,700	14,300	14,700	5,900	1,470
1998-01-13	14,600	14,600	14,200	14,500	4,300	1,450
1998-01-12	14,700	14,700	14,100	14,200	7,600	1,420
1998-01-09	14,400	14,400	13,700	13,900	3,200	1,390
1998-01-08	14,400	14,800	14,400	14,700	4,900	1,470
1998-01-07	14,400	14,600	14,000	14,400	3,400	1,440
1998-01-06	14,400	14,600	14,100	14,600	4,100	1,460
1998-01-05	14,300	14,300	14,100	14,100	900	1,410

分割・併合履歴： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05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