7502 (株)プラザホールディングスの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,400	1,400	1,400	1,400	1,300	2,333.33
1998-12-29	1,400	1,400	1,400	1,400	1,200	2,333.33
1998-12-28	1,400	1,400	1,400	1,400	500	2,333.33
1998-12-25	1,450	1,460	1,400	1,400	2,900	2,333.33
1998-12-24	1,500	1,500	1,470	1,470	4,600	2,450
1998-12-22	1,410	1,500	1,410	1,500	3,600	2,500
1998-12-21	1,650	1,650	1,410	1,490	4,300	2,483.33
1998-12-18	1,600	1,600	1,580	1,580	900	2,633.33
1998-12-17	1,660	1,660	1,600	1,600	1,400	2,666.67
1998-12-16	1,630	1,700	1,630	1,660	3,600	2,766.67
1998-12-15	1,700	1,700	1,600	1,600	2,600	2,666.67
1998-12-14	1,620	1,620	1,600	1,620	2,000	2,700
1998-12-11	1,600	1,700	1,600	1,620	12,600	2,700
1998-12-10	1,500	1,620	1,500	1,560	9,800	2,600
1998-12-09	1,450	1,530	1,450	1,500	13,000	2,500
1998-12-08	1,450	1,450	1,450	1,450	100	2,416.67
1998-12-07	1,480	1,480	1,450	1,450	800	2,416.67
1998-12-04	1,450	1,450	1,400	1,400	500	2,333.33
1998-12-03	1,480	1,480	1,450	1,450	200	2,416.67
1998-12-02	1,520	1,520	1,520	1,520	100	2,533.33
1998-12-01	1,610	1,610	1,530	1,530	3,900	2,550
1998-11-30	1,580	1,580	1,580	1,580	8,400	2,633.33
1998-11-27	1,230	1,380	1,220	1,380	10,300	2,300
1998-11-26	1,100	1,180	1,100	1,180	5,800	1,966.67
1998-11-25	1,100	1,100	1,080	1,100	2,700	1,833.33
1998-11-24	1,150	1,150	1,120	1,120	3,300	1,866.67
1998-11-20	1,140	1,140	1,100	1,110	2,400	1,850
1998-11-19	1,140	1,150	1,140	1,140	1,600	1,900
1998-11-18	1,200	1,200	1,150	1,150	1,200	1,916.67
1998-11-17	1,230	1,230	1,200	1,200	3,300	2,000
1998-11-16	1,280	1,280	1,220	1,230	4,400	2,050
1998-11-13	1,100	1,200	1,100	1,200	5,300	2,000
1998-11-12	1,100	1,110	1,100	1,100	5,200	1,833.33
1998-11-11	1,100	1,100	1,100	1,100	3,500	1,833.33
1998-11-10	1,100	1,100	1,050	1,050	600	1,750
1998-11-09	1,100	1,100	1,100	1,100	1,200	1,833.33
1998-11-06	1,100	1,100	1,100	1,100	4,000	1,833.33
1998-11-05	1,150	1,150	1,100	1,100	4,400	1,833.33
1998-11-04	1,070	1,100	1,000	1,100	4,300	1,833.33
1998-10-30	1,100	1,100	1,100	1,100	2,000	1,833.33
1998-10-29	1,120	1,150	1,120	1,150	200	1,916.67
1998-10-26	1,180	1,180	1,170	1,170	400	1,950
1998-10-23	1,190	1,190	1,180	1,180	1,500	1,966.67
1998-10-21	1,180	1,200	1,180	1,200	600	2,000
1998-10-20	1,180	1,180	1,170	1,180	500	1,966.67
1998-10-19	1,200	1,200	1,200	1,200	200	2,000
1998-10-16	1,200	1,200	1,200	1,200	5,300	2,000
1998-10-15	1,200	1,200	1,200	1,200	500	2,000
1998-10-13	1,000	1,010	1,000	1,000	2,400	1,666.67
1998-10-12	1,000	1,130	1,000	1,130	2,200	1,883.33
1998-10-09	1,130	1,130	1,130	1,130	1,400	1,883.33
1998-10-08	1,180	1,180	1,100	1,180	1,300	1,966.67
1998-10-07	1,200	1,200	1,200	1,200	100	2,000
1998-10-06	1,290	1,290	1,290	1,290	100	2,150
1998-10-05	1,300	1,300	1,300	1,300	1,500	2,166.67
1998-10-02	1,290	1,290	1,290	1,290	600	2,150
1998-10-01	1,290	1,290	1,290	1,290	100	2,150
1998-09-30	1,100	1,300	980	1,300	13,700	2,166.67
1998-09-29	1,300	1,300	1,180	1,180	2,000	1,966.67
1998-09-28	1,350	1,350	1,300	1,300	1,500	2,166.67
1998-09-25	1,300	1,300	1,300	1,300	200	2,166.67
1998-09-24	1,290	1,300	1,290	1,300	2,600	2,166.67
1998-09-22	1,590	1,590	1,590	1,590	1,100	2,650
1998-09-21	1,600	1,600	1,600	1,600	200	2,666.67
1998-09-18	1,630	1,630	1,500	1,600	1,200	2,666.67
1998-09-17	1,650	1,650	1,630	1,630	700	2,716.67
1998-09-16	1,690	1,690	1,690	1,690	200	2,816.67
1998-09-14	1,700	1,710	1,690	1,690	4,100	2,816.67
1998-09-11	1,660	1,670	1,650	1,650	700	2,750
1998-09-10	1,660	1,670	1,650	1,670	7,000	2,783.33
1998-09-09	1,640	1,660	1,640	1,650	12,400	2,750
1998-09-08	1,630	1,630	1,630	1,630	1,600	2,716.67
1998-09-07	1,680	1,680	1,650	1,680	6,900	2,800
1998-09-04	1,630	1,680	1,600	1,660	13,500	2,766.67
1998-09-03	1,600	1,600	1,600	1,600	2,400	2,666.67
1998-09-02	1,630	1,630	1,630	1,630	1,200	2,716.67
1998-09-01	1,640	1,640	1,630	1,630	700	2,716.67
1998-08-27	1,750	1,750	1,700	1,700	1,100	2,833.33
1998-08-26	1,790	1,790	1,790	1,790	700	2,983.33
1998-08-25	1,800	1,800	1,760	1,760	200	2,933.33
1998-08-24	1,800	1,800	1,800	1,800	2,500	3,000
1998-08-21	1,700	1,700	1,700	1,700	200	2,833.33
1998-08-20	1,700	1,700	1,700	1,700	200	2,833.33
1998-08-18	1,770	1,770	1,770	1,770	200	2,950
1998-08-17	1,800	1,800	1,770	1,770	800	2,950
1998-08-14	1,800	1,800	1,800	1,800	2,100	3,000
1998-08-13	1,680	1,680	1,650	1,650	300	2,750
1998-08-11	1,700	1,700	1,700	1,700	100	2,833.33
1998-08-10	1,750	1,750	1,700	1,700	900	2,833.33
1998-08-06	1,800	1,800	1,800	1,800	300	3,000
1998-08-05	1,830	1,830	1,800	1,800	3,700	3,000
1998-08-04	1,990	1,990	1,800	1,800	1,500	3,000
1998-08-03	1,900	1,910	1,900	1,910	10,200	3,183.33
1998-07-31	1,900	1,900	1,900	1,900	500	3,166.67
1998-07-29	1,850	1,850	1,800	1,850	4,300	3,083.33
1998-07-28	1,850	1,850	1,800	1,850	2,700	3,083.33
1998-07-27	1,900	1,900	1,850	1,850	2,200	3,083.33
1998-07-24	2,050	2,050	1,950	1,950	1,500	3,250
1998-07-23	2,000	2,000	2,000	2,000	500	3,333.33
1998-07-22	2,050	2,050	2,000	2,000	2,400	3,333.33
1998-07-21	2,050	2,050	2,050	2,050	700	3,416.67
1998-07-17	2,010	2,020	2,010	2,020	300	3,366.67
1998-07-16	2,000	2,010	2,000	2,010	1,000	3,350
1998-07-15	2,180	2,180	2,100	2,100	2,900	3,500
1998-07-14	2,140	2,260	2,140	2,260	200	3,766.67
1998-07-08	2,300	2,300	2,250	2,300	800	3,833.33
1998-07-07	2,400	2,400	2,300	2,300	1,500	3,833.33
1998-07-06	2,300	2,400	2,300	2,400	6,100	4,000
1998-07-03	2,010	2,050	1,990	2,000	3,400	3,333.33
1998-07-02	2,000	2,050	2,000	2,000	3,100	3,333.33
1998-07-01	2,000	2,000	1,950	1,950	2,500	3,250
1998-06-30	2,000	2,000	2,000	2,000	4,300	3,333.33
1998-06-29	2,150	2,150	2,000	2,000	3,700	3,333.33
1998-06-26	2,100	2,100	2,100	2,100	1,400	3,500
1998-06-25	1,950	2,000	1,950	2,000	9,900	3,333.33
1998-06-24	2,330	2,330	2,330	2,330	500	3,883.33
1998-06-19	2,400	2,400	2,380	2,380	300	3,966.67
1998-06-18	2,400	2,400	2,400	2,400	700	4,000
1998-06-16	2,400	2,400	2,400	2,400	1,700	4,000
1998-06-15	2,460	2,460	2,400	2,450	3,800	4,083.33
1998-06-12	2,510	2,510	2,450	2,450	3,300	4,083.33
1998-06-11	2,550	2,550	2,550	2,550	1,000	4,250
1998-06-09	2,600	2,600	2,600	2,600	1,900	4,333.33
1998-06-08	2,570	2,600	2,570	2,600	700	4,333.33
1998-06-05	2,590	2,590	2,580	2,580	2,000	4,300
1998-06-04	2,600	2,600	2,600	2,600	2,000	4,333.33
1998-06-03	2,700	2,700	2,670	2,670	2,400	4,450
1998-06-02	2,670	2,700	2,670	2,700	300	4,500
1998-05-29	2,710	2,710	2,670	2,670	1,300	4,450
1998-05-28	2,710	2,710	2,710	2,710	1,300	4,516.67
1998-05-27	2,710	2,710	2,710	2,710	400	4,516.67
1998-05-26	2,710	2,710	2,710	2,710	2,200	4,516.67
1998-05-25	2,740	2,740	2,710	2,710	1,100	4,516.67
1998-05-22	2,900	2,900	2,740	2,740	500	4,566.67
1998-05-21	2,710	2,710	2,710	2,710	100	4,516.67
1998-05-20	2,710	2,710	2,710	2,710	100	4,516.67
1998-05-18	2,700	2,700	2,700	2,700	1,300	4,500
1998-05-15	2,880	2,880	2,880	2,880	1,400	4,800
1998-05-14	2,770	2,770	2,770	2,770	200	4,616.67
1998-05-13	2,750	2,750	2,750	2,750	400	4,583.33
1998-05-12	2,750	2,750	2,750	2,750	1,200	4,583.33
1998-05-11	2,750	2,750	2,750	2,750	1,000	4,583.33
1998-05-07	2,750	2,750	2,750	2,750	1,000	4,583.33
1998-05-06	2,800	2,800	2,750	2,750	3,700	4,583.33
1998-05-01	2,750	2,750	2,750	2,750	1,400	4,583.33
1998-04-30	2,770	2,770	2,770	2,770	100	4,616.67
1998-04-27	2,750	2,750	2,750	2,750	300	4,583.33
1998-04-24	2,800	2,900	2,760	2,800	700	4,666.67
1998-04-23	2,800	2,800	2,750	2,800	2,600	4,666.67
1998-04-22	2,800	2,800	2,800	2,800	2,200	4,666.67
1998-04-21	2,940	2,940	2,940	2,940	1,000	4,900
1998-04-20	2,940	2,940	2,940	2,940	200	4,900
1998-04-17	2,850	2,940	2,850	2,940	900	4,900
1998-04-15	2,990	2,990	2,990	2,990	1,400	4,983.33
1998-04-10	2,700	2,700	2,700	2,700	1,100	4,500
1998-04-09	2,700	2,700	2,700	2,700	200	4,500
1998-04-08	2,700	2,700	2,700	2,700	300	4,500
1998-04-07	2,990	2,990	2,750	2,750	300	4,583.33
1998-04-06	2,650	2,970	2,650	2,970	700	4,950
1998-04-03	2,650	2,650	2,650	2,650	1,200	4,416.67
1998-04-02	2,870	2,870	2,660	2,660	400	4,433.33
1998-04-01	2,850	2,870	2,850	2,870	2,000	4,783.33
1998-03-31	2,760	2,920	2,760	2,920	700	4,866.67
1998-03-30	2,920	2,920	2,920	2,920	300	4,866.67
1998-03-25	3,200	3,200	3,200	3,200	3,100	5,333.33
1998-03-24	3,250	3,250	3,200	3,200	1,600	5,333.33
1998-03-23	3,150	3,200	3,150	3,200	1,000	5,333.33
1998-03-18	3,200	3,300	3,200	3,300	2,600	5,500
1998-03-17	3,310	3,310	3,200	3,200	5,500	5,333.33
1998-03-16	3,000	3,260	3,000	3,260	1,900	5,433.33
1998-03-13	2,850	2,860	2,850	2,860	600	4,766.67
1998-03-12	2,780	2,800	2,780	2,800	2,200	4,666.67
1998-03-11	2,800	2,800	2,770	2,780	1,600	4,633.33
1998-03-10	2,770	2,800	2,770	2,800	2,300	4,666.67
1998-03-09	2,700	2,800	2,700	2,800	2,000	4,666.67
1998-03-06	2,660	2,700	2,660	2,700	2,100	4,500
1998-03-05	2,740	2,740	2,660	2,660	2,100	4,433.33
1998-03-04	2,700	2,700	2,600	2,620	5,300	4,366.67
1998-03-03	2,500	2,610	2,500	2,600	2,100	4,333.33
1998-03-02	2,400	2,450	2,400	2,400	7,600	4,000
1998-02-27	2,590	2,590	2,500	2,500	1,200	4,166.67
1998-02-26	2,400	2,600	2,400	2,400	7,300	4,000
1998-02-25	2,640	2,650	2,400	2,400	1,300	4,000
1998-02-24	2,800	2,800	2,750	2,750	1,400	4,583.33
1998-02-23	2,800	2,800	2,800	2,800	300	4,666.67
1998-02-20	3,000	3,000	2,900	2,900	200	4,833.33
1998-02-19	3,000	3,000	3,000	3,000	100	5,000
1998-02-13	3,150	3,150	3,150	3,150	1,300	5,250
1998-02-12	2,760	2,760	2,760	2,760	100	4,600
1998-02-10	2,900	2,900	2,760	2,760	1,900	4,600
1998-02-09	2,900	2,990	2,900	2,990	1,500	4,983.33
1998-02-06	3,100	3,100	3,000	3,000	1,800	5,000
1998-02-05	3,300	3,300	3,150	3,150	900	5,250
1998-02-03	3,100	3,150	3,100	3,130	2,900	5,216.67
1998-02-02	3,100	3,100	3,050	3,100	1,600	5,166.67
1998-01-30	3,300	3,300	3,290	3,290	200	5,483.33
1998-01-29	3,200	3,300	3,200	3,280	1,900	5,466.67
1998-01-28	3,310	3,310	3,150	3,150	4,400	5,250
1998-01-27	3,450	3,450	3,300	3,300	4,200	5,500
1998-01-26	3,480	3,500	3,480	3,500	500	5,833.33
1998-01-23	3,420	3,510	3,420	3,480	1,300	5,800
1998-01-22	3,800	3,800	3,400	3,400	5,100	5,666.67
1998-01-21	3,570	4,040	3,560	3,900	4,200	6,500
1998-01-20	3,150	3,540	3,150	3,540	4,800	5,900
1998-01-19	2,640	3,040	2,640	3,040	4,400	5,066.67
1998-01-16	2,500	2,640	2,500	2,640	3,600	4,400
1998-01-14	2,440	2,500	2,440	2,500	4,300	4,166.67
1998-01-13	2,440	2,440	2,440	2,440	200	4,066.67
1998-01-12	2,500	2,500	2,500	2,500	300	4,166.67
1998-01-09	2,560	2,700	2,560	2,650	2,700	4,416.67
1998-01-08	2,520	2,520	2,520	2,520	5,800	4,200
1998-01-07	1,820	2,120	1,820	2,120	5,300	3,533.33
1998-01-06	1,830	1,830	1,820	1,820	2,200	3,033.33
1998-01-05	1,800	1,820	1,800	1,820	1,000	3,033.33

分割・併合履歴： [2023-09-28]5株→1株 [2014-03-27]1株→3株 [1996-09-25]1株→1.3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

7502 (株)プラザホールディングス の時系列データ [1998年度]

7502 (株)プラザホールディングスの時系列データ [1998年度]