8273 (株)イズミの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	810	810	796	796	4,000	398
1998-12-29	800	800	800	800	10,000	400
1998-12-28	800	800	797	800	20,000	400
1998-12-25	805	805	793	793	3,000	396.50
1998-12-24	784	800	784	800	21,000	400
1998-12-22	803	803	800	800	14,000	400
1998-12-21	792	793	792	793	2,000	396.50
1998-12-18	790	792	790	792	7,000	396
1998-12-17	789	789	780	787	13,000	393.50
1998-12-16	800	800	793	793	4,000	396.50
1998-12-15	744	744	740	740	16,000	370
1998-12-14	792	792	761	761	20,000	380.50
1998-12-11	800	800	800	800	48,000	400
1998-12-10	810	810	810	810	2,000	405
1998-12-09	810	810	800	810	12,000	405
1998-12-08	800	800	800	800	8,000	400
1998-12-07	800	801	800	800	34,000	400
1998-12-04	801	801	800	801	11,000	400.50
1998-12-03	815	820	809	810	20,000	405
1998-12-02	829	829	825	825	6,000	412.50
1998-12-01	810	820	800	819	58,000	409.50
1998-11-30	820	820	820	820	28,000	410
1998-11-27	820	820	820	820	2,000	410
1998-11-26	825	829	825	829	2,000	414.50
1998-11-25	827	827	810	827	32,000	413.50
1998-11-24	810	820	810	820	49,000	410
1998-11-20	810	810	805	810	41,000	405
1998-11-19	800	805	800	805	12,000	402.50
1998-11-18	810	810	800	800	52,000	400
1998-11-17	810	810	810	810	4,000	405
1998-11-16	809	810	807	810	8,000	405
1998-11-13	801	810	800	810	40,000	405
1998-11-12	810	810	800	800	9,000	400
1998-11-11	791	810	791	810	32,000	405
1998-11-10	800	800	800	800	39,000	400
1998-11-09	800	800	800	800	29,000	400
1998-11-06	800	810	798	799	47,000	399.50
1998-11-05	783	800	783	800	61,000	400
1998-11-04	748	780	748	780	26,000	390
1998-11-02	690	728	690	728	71,000	364
1998-10-30	695	696	690	690	21,000	345
1998-10-29	692	692	690	690	9,000	345
1998-10-28	692	700	692	692	25,000	346
1998-10-27	710	710	692	692	22,000	346
1998-10-26	719	719	710	710	6,000	355
1998-10-23	730	730	719	719	29,000	359.50
1998-10-22	720	721	700	720	46,000	360
1998-10-21	700	725	700	720	62,000	360
1998-10-20	702	702	700	700	14,000	350
1998-10-19	691	700	691	700	7,000	350
1998-10-16	690	691	690	691	3,000	345.50
1998-10-15	715	715	681	685	7,000	342.50
1998-10-14	700	700	690	694	7,000	347
1998-10-13	716	726	716	726	25,000	363
1998-10-12	717	726	717	726	35,000	363
1998-10-09	700	717	700	717	7,000	358.50
1998-10-08	730	730	721	721	11,000	360.50
1998-10-07	730	730	716	730	21,000	365
1998-10-06	735	735	718	718	29,000	359
1998-10-05	735	735	735	735	6,000	367.50
1998-10-02	780	780	765	765	19,000	382.50
1998-10-01	770	798	770	772	60,000	386
1998-09-30	760	772	760	772	30,000	386
1998-09-29	754	770	754	770	37,000	385
1998-09-28	750	750	750	750	3,000	375
1998-09-25	735	743	735	743	7,000	371.50
1998-09-24	771	771	735	735	10,000	367.50
1998-09-22	770	770	721	721	9,000	360.50
1998-09-21	729	729	722	722	6,000	361
1998-09-18	761	769	721	769	13,000	384.50
1998-09-17	771	771	721	721	4,000	360.50
1998-09-16	773	773	760	760	5,000	380
1998-09-14	730	741	721	723	55,000	361.50
1998-09-11	807	807	750	750	34,000	375
1998-09-10	819	819	811	811	9,000	405.50
1998-09-09	820	820	811	819	20,000	409.50
1998-09-08	815	825	815	818	10,000	409
1998-09-07	800	815	790	815	25,000	407.50
1998-09-04	800	815	800	800	5,000	400
1998-09-03	819	820	815	815	27,000	407.50
1998-09-02	819	825	816	822	29,000	411
1998-09-01	749	811	749	811	31,000	405.50
1998-08-31	772	772	772	772	15,000	386
1998-08-28	750	750	738	738	18,000	369
1998-08-27	812	813	772	772	42,000	386
1998-08-26	800	801	770	772	11,000	386
1998-08-25	805	805	799	800	26,000	400
1998-08-24	805	805	805	805	22,000	402.50
1998-08-21	805	805	803	805	31,000	402.50
1998-08-20	821	821	805	805	40,000	402.50
1998-08-19	820	840	815	840	9,000	420
1998-08-18	829	829	820	820	14,000	410
1998-08-17	849	849	805	810	9,000	405
1998-08-14	820	850	815	849	17,000	424.50
1998-08-13	804	820	803	820	21,000	410
1998-08-12	801	801	801	801	4,000	400.50
1998-08-11	820	820	801	801	24,000	400.50
1998-08-10	850	850	820	820	74,000	410
1998-08-07	871	871	854	854	31,000	427
1998-08-06	891	891	871	871	29,000	435.50
1998-08-05	903	903	890	890	17,000	445
1998-08-04	949	949	930	930	13,000	465
1998-08-03	946	960	940	960	48,000	480
1998-07-31	975	975	945	950	19,000	475
1998-07-30	980	981	972	972	10,000	486
1998-07-29	980	985	955	984	27,000	492
1998-07-28	970	975	965	975	33,000	487.50
1998-07-27	951	980	950	965	27,000	482.50
1998-07-24	951	955	945	955	56,000	477.50
1998-07-23	935	945	935	945	63,000	472.50
1998-07-22	930	945	929	934	42,000	467
1998-07-21	911	961	911	920	96,000	460
1998-07-17	915	919	910	915	41,000	457.50
1998-07-16	905	910	904	910	45,000	455
1998-07-15	905	905	896	896	33,000	448
1998-07-14	899	904	885	885	60,000	442.50
1998-07-13	806	855	806	855	90,000	427.50
1998-07-10	899	900	856	856	70,000	428
1998-07-09	844	895	844	890	107,000	445
1998-07-08	815	844	815	835	80,000	417.50
1998-07-07	798	820	795	820	30,000	410
1998-07-06	809	809	791	791	30,000	395.50
1998-07-03	780	790	771	790	17,000	395
1998-07-02	780	810	775	790	48,000	395
1998-07-01	737	760	737	760	31,000	380
1998-06-30	731	750	731	750	11,000	375
1998-06-29	741	741	721	721	2,000	360.50
1998-06-26	755	760	751	751	28,000	375.50
1998-06-25	750	770	750	760	9,000	380
1998-06-24	744	750	740	750	33,000	375
1998-06-23	750	750	745	745	13,000	372.50
1998-06-22	747	750	746	750	12,000	375
1998-06-19	746	746	746	746	5,000	373
1998-06-18	750	750	740	750	23,000	375
1998-06-17	735	735	710	710	20,000	355
1998-06-16	735	737	727	735	72,000	367.50
1998-06-15	735	735	725	735	159,000	367.50
1998-06-12	730	735	730	735	69,000	367.50
1998-06-11	725	730	725	730	12,000	365
1998-06-10	725	725	725	725	2,000	362.50
1998-06-09	710	720	706	706	11,000	353
1998-06-08	715	720	715	720	44,000	360
1998-06-04	705	715	705	715	35,000	357.50
1998-06-03	700	715	700	715	20,000	357.50
1998-06-02	715	715	703	715	23,000	357.50
1998-06-01	709	720	705	705	100,000	352.50
1998-05-29	708	708	707	707	5,000	353.50
1998-05-28	710	711	709	709	23,000	354.50
1998-05-27	717	717	715	715	7,000	357.50
1998-05-26	722	723	715	715	48,000	357.50
1998-05-25	721	725	721	725	6,000	362.50
1998-05-22	724	724	721	721	16,000	360.50
1998-05-21	720	725	720	722	27,000	361
1998-05-20	720	720	716	720	16,000	360
1998-05-19	710	720	710	720	34,000	360
1998-05-18	733	733	720	720	11,000	360
1998-05-15	733	733	733	733	18,000	366.50
1998-05-14	732	733	730	733	11,000	366.50
1998-05-13	730	733	730	733	9,000	366.50
1998-05-12	750	760	740	750	29,000	375
1998-05-11	720	760	720	760	9,000	380
1998-05-08	715	720	715	720	7,000	360
1998-05-07	703	720	703	715	16,000	357.50
1998-05-06	750	750	710	710	20,000	355
1998-05-01	740	750	712	730	50,000	365
1998-04-30	745	755	720	740	40,000	370
1998-04-28	758	760	753	755	30,000	377.50
1998-04-27	736	776	736	768	87,000	384
1998-04-24	730	730	726	730	59,000	365
1998-04-23	720	720	710	715	5,000	357.50
1998-04-22	720	720	700	719	8,000	359.50
1998-04-21	719	720	719	720	10,000	360
1998-04-20	710	720	710	720	12,000	360
1998-04-17	730	730	711	720	52,000	360
1998-04-16	730	731	730	730	37,000	365
1998-04-15	730	730	730	730	1,000	365
1998-04-14	720	720	710	710	9,000	355
1998-04-10	740	752	720	720	15,000	360
1998-04-09	711	721	711	721	4,000	360.50
1998-04-08	655	708	655	708	12,000	354
1998-04-07	670	675	660	675	14,000	337.50
1998-04-06	677	677	650	677	49,000	338.50
1998-04-03	685	685	675	677	32,000	338.50
1998-04-02	690	690	675	681	51,000	340.50
1998-04-01	690	711	690	710	81,000	355
1998-03-31	700	704	665	692	58,000	346
1998-03-30	740	740	700	700	22,000	350
1998-03-27	733	733	723	723	8,000	361.50
1998-03-26	728	730	711	730	39,000	365
1998-03-25	760	760	730	730	60,000	365
1998-03-24	768	768	758	760	43,000	380
1998-03-23	763	768	754	768	27,000	384
1998-03-20	760	770	760	764	9,000	382
1998-03-19	770	775	750	770	40,000	385
1998-03-18	776	776	765	775	37,000	387.50
1998-03-17	776	776	776	776	8,000	388
1998-03-16	776	776	776	776	10,000	388
1998-03-13	769	779	755	776	100,000	388
1998-03-12	779	779	779	779	1,000	389.50
1998-03-11	749	780	749	780	38,000	390
1998-03-10	770	770	770	770	44,000	385
1998-03-09	775	775	773	773	36,000	386.50
1998-03-06	780	780	780	780	10,000	390
1998-03-05	786	786	780	780	21,000	390
1998-03-04	780	780	780	780	9,000	390
1998-03-03	792	792	780	780	101,000	390
1998-03-02	760	790	759	790	20,000	395
1998-02-27	740	757	740	755	19,000	377.50
1998-02-26	740	740	735	735	18,000	367.50
1998-02-25	729	740	728	740	14,000	370
1998-02-24	744	752	744	750	47,000	375
1998-02-23	730	750	730	735	66,000	367.50
1998-02-20	750	751	750	750	115,000	375
1998-02-19	750	751	750	750	41,000	375
1998-02-18	750	751	737	747	72,000	373.50
1998-02-17	750	750	748	750	64,000	375
1998-02-16	745	750	735	750	39,000	375
1998-02-13	763	763	750	755	22,000	377.50
1998-02-12	790	790	770	770	24,000	385
1998-02-10	780	790	770	790	17,000	395
1998-02-09	750	765	750	765	31,000	382.50
1998-02-06	752	765	751	753	30,000	376.50
1998-02-05	750	751	750	750	9,000	375
1998-02-04	765	765	759	760	32,000	380
1998-02-03	756	770	756	760	68,000	380
1998-02-02	794	794	750	755	60,000	377.50
1998-01-30	850	850	770	770	124,000	385
1998-01-29	809	850	770	840	302,000	420
1998-01-28	760	825	760	822	194,000	411
1998-01-27	700	740	691	730	500,000	365
1998-01-26	630	690	630	680	468,000	340
1998-01-23	609	630	609	625	140,000	312.50
1998-01-22	590	604	590	600	119,000	300
1998-01-21	587	595	587	590	94,000	295
1998-01-20	585	589	585	585	76,000	292.50
1998-01-19	580	585	579	585	68,000	292.50
1998-01-16	570	581	570	581	89,000	290.50
1998-01-14	580	580	570	570	44,000	285
1998-01-13	574	575	566	570	52,000	285
1998-01-12	570	580	570	570	9,000	285
1998-01-09	570	570	570	570	29,000	285
1998-01-08	570	580	570	570	66,000	285
1998-01-07	569	580	569	570	69,000	285
1998-01-06	589	589	575	579	93,000	289.50
1998-01-05	605	620	600	620	87,000	310

分割・併合履歴： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15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

8273 (株)イズミ の時系列データ [1998年度]

8273 (株)イズミの時系列データ [1998年度]