8601 (株)大和証券グループ本社の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	378	386	378	386	455,000	386
1998-12-29	383	383	378	382	885,000	382
1998-12-28	378	380	374	378	596,000	378
1998-12-25	376	383	371	375	1,349,000	375
1998-12-24	364	374	360	366	3,285,000	366
1998-12-22	376	380	357	357	2,106,000	357
1998-12-21	390	390	378	380	994,000	380
1998-12-18	385	392	380	385	3,115,000	385
1998-12-17	380	380	365	375	2,457,000	375
1998-12-16	393	393	378	379	1,913,000	379
1998-12-15	399	399	382	388	3,068,000	388
1998-12-14	420	425	403	403	2,568,000	403
1998-12-11	440	440	423	425	2,369,000	425
1998-12-10	438	444	434	440	1,274,000	440
1998-12-09	427	440	426	440	985,000	440
1998-12-08	433	438	432	432	645,000	432
1998-12-07	439	440	431	433	2,177,000	433
1998-12-04	420	425	415	424	1,064,000	424
1998-12-03	438	438	420	422	1,237,000	422
1998-12-02	440	440	430	439	961,000	439
1998-12-01	429	443	429	437	1,375,000	437
1998-11-30	460	465	439	439	1,933,000	439
1998-11-27	465	475	462	468	1,675,000	468
1998-11-26	461	465	458	465	1,100,000	465
1998-11-25	465	465	450	457	1,150,000	457
1998-11-24	466	470	458	465	2,466,000	465
1998-11-20	441	457	432	446	2,832,000	446
1998-11-19	447	449	437	438	2,547,000	438
1998-11-18	429	450	427	442	4,015,000	442
1998-11-17	430	435	425	432	3,753,000	432
1998-11-16	420	428	416	424	1,984,000	424
1998-11-13	415	415	405	411	1,597,000	411
1998-11-12	415	415	407	407	2,263,000	407
1998-11-11	397	412	393	410	3,656,000	410
1998-11-10	394	396	386	392	1,224,000	392
1998-11-09	397	399	387	393	839,000	393
1998-11-06	404	404	391	397	1,874,000	397
1998-11-05	410	410	391	405	7,791,000	405
1998-11-04	374	400	372	400	8,865,000	400
1998-11-02	335	354	335	354	2,709,000	354
1998-10-30	339	339	330	330	2,032,000	330
1998-10-29	320	325	317	324	1,073,000	324
1998-10-28	312	322	312	316	1,584,000	316
1998-10-27	311	318	305	307	4,412,000	307
1998-10-26	332	334	320	321	1,714,000	321
1998-10-23	355	363	342	342	2,098,000	342
1998-10-22	352	392	351	363	9,754,000	363
1998-10-21	338	343	335	337	5,364,000	337
1998-10-20	324	332	317	330	2,674,000	330
1998-10-19	308	326	308	318	2,282,000	318
1998-10-16	306	306	297	303	2,793,000	303
1998-10-15	312	317	282	286	7,756,000	286
1998-10-14	332	336	307	307	2,543,000	307
1998-10-13	358	360	331	332	2,905,000	332
1998-10-12	343	357	340	353	2,088,000	353
1998-10-09	330	340	326	338	1,309,000	338
1998-10-08	362	370	330	340	2,194,000	340
1998-10-07	315	365	314	362	3,563,000	362
1998-10-06	309	315	301	315	2,538,000	315
1998-10-05	325	328	311	314	1,844,000	314
1998-10-02	305	328	300	320	2,412,000	320
1998-10-01	315	320	281	310	6,989,000	310
1998-09-30	340	342	319	320	3,672,000	320
1998-09-29	350	352	330	335	3,422,000	335
1998-09-28	362	365	344	349	3,395,000	349
1998-09-25	370	370	362	367	1,760,000	367
1998-09-24	371	375	363	370	4,759,000	370
1998-09-22	380	385	361	365	3,748,000	365
1998-09-21	392	397	382	382	3,803,000	382
1998-09-18	400	405	398	401	2,706,000	401
1998-09-17	415	424	400	409	1,839,000	409
1998-09-16	410	420	405	416	1,530,000	416
1998-09-14	400	417	400	404	1,517,000	404
1998-09-11	400	410	390	395	6,237,000	395
1998-09-10	433	434	407	410	8,199,000	410
1998-09-09	464	464	444	447	2,265,000	447
1998-09-08	462	472	460	462	1,980,000	462
1998-09-07	435	466	435	460	1,536,000	460
1998-09-04	462	465	438	450	4,941,000	450
1998-09-03	480	492	478	487	1,521,000	487
1998-09-02	459	490	458	475	3,053,000	475
1998-09-01	452	467	449	458	2,449,000	458
1998-08-31	455	470	450	467	2,982,000	467
1998-08-28	446	464	441	455	4,989,000	455
1998-08-27	484	484	466	476	4,107,000	476
1998-08-26	510	510	492	492	4,023,000	492
1998-08-25	538	543	515	518	2,943,000	518
1998-08-24	544	545	536	543	937,000	543
1998-08-21	550	558	544	558	1,297,000	558
1998-08-20	571	571	551	558	886,000	558
1998-08-19	567	574	562	570	874,000	570
1998-08-18	555	569	546	565	1,084,000	565
1998-08-17	559	559	543	551	1,450,000	551
1998-08-14	551	559	545	557	1,073,000	557
1998-08-13	560	565	542	554	1,407,000	554
1998-08-12	553	567	545	554	3,136,000	554
1998-08-11	582	583	562	562	3,942,000	562
1998-08-10	625	625	592	592	2,828,000	592
1998-08-07	620	630	620	625	2,885,000	625
1998-08-06	623	625	616	622	2,056,000	622
1998-08-05	620	625	616	625	2,837,000	625
1998-08-04	620	626	615	623	2,609,000	623
1998-08-03	620	628	617	623	1,964,000	623
1998-07-31	641	641	617	629	3,507,000	629
1998-07-30	643	653	639	639	8,431,000	639
1998-07-29	653	665	641	647	16,779,000	647
1998-07-28	610	628	606	613	6,205,000	613
1998-07-27	604	604	586	586	2,485,000	586
1998-07-24	604	613	586	604	5,181,000	604
1998-07-23	631	632	615	622	4,538,000	622
1998-07-22	640	642	627	631	3,044,000	631
1998-07-21	637	647	635	645	4,840,000	645
1998-07-17	634	640	626	627	5,571,000	627
1998-07-16	608	632	595	625	3,745,000	625
1998-07-15	610	617	602	609	2,309,000	609
1998-07-14	600	604	593	600	2,440,000	600
1998-07-13	563	600	560	600	2,288,000	600
1998-07-10	610	613	580	581	3,237,000	581
1998-07-09	619	630	612	614	4,082,000	614
1998-07-08	628	631	615	619	3,184,000	619
1998-07-07	632	632	605	630	6,667,000	630
1998-07-06	638	652	635	642	4,719,000	642
1998-07-03	640	650	628	642	6,234,000	642
1998-07-02	658	667	646	653	13,962,000	653
1998-07-01	607	641	604	638	8,431,000	638
1998-06-30	600	608	593	597	3,649,000	597
1998-06-29	585	600	582	596	2,832,000	596
1998-06-26	574	589	559	582	3,000,000	582
1998-06-25	577	578	565	575	2,510,000	575
1998-06-24	560	569	550	567	1,649,000	567
1998-06-23	569	570	545	550	1,898,000	550
1998-06-22	567	582	567	569	4,091,000	569
1998-06-19	565	565	549	557	1,745,000	557
1998-06-18	575	577	561	571	5,880,000	571
1998-06-17	528	538	522	536	2,008,000	536
1998-06-16	506	525	495	518	3,820,000	518
1998-06-15	530	531	515	516	2,298,000	516
1998-06-12	515	543	515	540	5,169,000	540
1998-06-11	544	550	520	525	6,994,000	525
1998-06-10	581	581	563	564	2,314,000	564
1998-06-09	582	587	570	581	3,962,000	581
1998-06-08	584	593	581	590	4,746,000	590
1998-06-05	590	593	579	584	5,633,000	584
1998-06-04	601	611	581	585	15,405,000	585
1998-06-03	568	600	568	591	18,288,000	591
1998-06-02	560	564	547	557	8,138,000	557
1998-06-01	557	565	549	550	8,978,000	550
1998-05-29	530	541	524	527	1,497,000	527
1998-05-28	525	540	525	532	2,251,000	532
1998-05-27	530	535	518	521	1,887,000	521
1998-05-26	543	544	539	540	519,000	540
1998-05-25	545	545	534	539	696,000	539
1998-05-22	545	545	537	540	1,662,000	540
1998-05-21	525	538	522	535	2,566,000	535
1998-05-20	515	525	515	517	1,328,000	517
1998-05-19	500	512	500	509	897,000	509
1998-05-18	508	512	497	510	1,414,000	510
1998-05-15	503	508	500	508	1,163,000	508
1998-05-14	485	509	485	505	1,841,000	505
1998-05-13	491	495	472	475	2,936,000	475
1998-05-12	507	507	491	496	1,964,000	496
1998-05-11	511	513	500	507	1,595,000	507
1998-05-08	502	503	492	496	2,970,000	496
1998-05-07	507	510	504	507	1,717,000	507
1998-05-06	511	513	500	513	1,742,000	513
1998-05-01	510	515	503	511	947,000	511
1998-04-30	501	504	497	500	1,917,000	500
1998-04-28	512	515	496	497	2,304,000	497
1998-04-27	524	531	522	522	1,136,000	522
1998-04-24	548	548	534	534	1,327,000	534
1998-04-23	530	539	521	530	1,383,000	530
1998-04-22	523	529	513	521	1,270,000	521
1998-04-21	502	519	497	519	1,045,000	519
1998-04-20	506	511	495	502	1,874,000	502
1998-04-17	511	512	495	509	3,734,000	509
1998-04-16	540	543	514	514	2,074,000	514
1998-04-15	540	543	536	540	1,805,000	540
1998-04-14	533	539	532	539	813,000	539
1998-04-13	541	541	530	530	894,000	530
1998-04-10	541	542	531	542	1,835,000	542
1998-04-09	543	550	520	548	7,419,000	548
1998-04-08	525	543	525	538	3,651,000	538
1998-04-07	529	539	518	523	1,520,000	523
1998-04-06	502	525	502	525	2,077,000	525
1998-04-03	500	513	486	499	4,837,000	499
1998-04-02	508	530	495	496	6,569,000	496
1998-04-01	541	550	526	527	3,189,000	527
1998-03-31	598	600	550	560	6,067,000	560
1998-03-30	600	607	593	598	2,528,000	598
1998-03-27	611	617	598	605	2,280,000	605
1998-03-26	577	609	577	606	2,426,000	606
1998-03-25	560	575	560	565	2,733,000	565
1998-03-24	578	578	565	569	2,999,000	569
1998-03-23	600	605	587	587	3,519,000	587
1998-03-20	599	610	588	595	3,729,000	595
1998-03-19	640	645	616	618	2,719,000	618
1998-03-18	664	664	642	650	2,433,000	650
1998-03-17	666	670	663	666	1,222,000	666
1998-03-16	665	674	664	671	2,752,000	671
1998-03-13	648	672	648	665	3,825,000	665
1998-03-12	647	659	647	647	1,308,000	647
1998-03-11	669	677	663	665	3,248,000	665
1998-03-10	657	674	655	674	3,632,000	674
1998-03-09	675	683	657	657	6,162,000	657
1998-03-06	637	659	636	655	3,236,000	655
1998-03-05	650	655	635	635	2,029,000	635
1998-03-04	669	669	655	660	4,267,000	660
1998-03-03	639	679	635	671	9,962,000	671
1998-03-02	630	642	620	642	4,419,000	642
1998-02-27	630	636	623	623	5,536,000	623
1998-02-26	614	633	604	618	4,813,000	618
1998-02-25	589	605	581	604	2,660,000	604
1998-02-24	580	585	576	579	2,894,000	579
1998-02-23	588	595	583	583	1,622,000	583
1998-02-20	579	590	572	585	1,526,000	585
1998-02-19	571	595	566	582	4,120,000	582
1998-02-18	589	596	571	575	3,398,000	575
1998-02-17	580	609	575	609	2,175,000	609
1998-02-16	585	594	579	583	2,657,000	583
1998-02-13	631	631	601	605	3,039,000	605
1998-02-12	639	642	626	631	3,436,000	631
1998-02-10	614	628	609	625	7,470,000	625
1998-02-09	604	610	595	604	4,311,000	604
1998-02-06	573	589	565	586	3,891,000	586
1998-02-05	555	577	555	568	1,686,000	568
1998-02-04	574	574	557	565	1,886,000	565
1998-02-03	584	584	565	568	2,898,000	568
1998-02-02	577	580	554	554	2,531,000	554
1998-01-30	591	597	568	583	4,321,000	583
1998-01-29	630	630	595	607	4,774,000	607
1998-01-28	620	644	610	630	7,052,000	630
1998-01-27	596	605	580	600	7,925,000	600
1998-01-26	550	596	547	590	11,945,000	590
1998-01-23	508	512	498	511	5,449,000	511
1998-01-22	520	529	516	517	5,956,000	517
1998-01-21	520	526	505	526	6,060,000	526
1998-01-20	494	501	485	501	7,584,000	501
1998-01-19	490	503	482	494	7,362,000	494
1998-01-16	470	476	463	470	4,073,000	470
1998-01-14	449	468	449	465	2,613,000	465
1998-01-13	440	445	435	444	1,994,000	444
1998-01-12	446	454	435	435	3,105,000	435
1998-01-09	466	468	452	463	1,734,000	463
1998-01-08	475	483	472	474	2,603,000	474
1998-01-07	465	477	462	475	2,902,000	475
1998-01-06	459	467	454	467	2,360,000	467
1998-01-05	459	465	457	459	1,609,000	459

分割・併合履歴： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]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

8601 (株)大和証券グループ本社 の時系列データ [1998年度]

8601 (株)大和証券グループ本社の時系列データ [1998年度]