9979 (株)大庄の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	690	690	688	689	3,500	689
1998-12-29	695	695	690	690	3,000	690
1998-12-28	685	695	685	686	4,000	686
1998-12-25	687	690	685	685	4,500	685
1998-12-24	690	691	686	686	5,500	686
1998-12-22	686	686	685	685	7,000	685
1998-12-21	730	730	676	680	15,000	680
1998-12-18	679	679	665	675	5,500	675
1998-12-17	664	664	656	660	3,500	660
1998-12-16	656	665	656	665	3,000	665
1998-12-15	655	660	655	657	3,000	657
1998-12-14	665	670	660	660	7,000	660
1998-12-11	660	665	660	665	3,000	665
1998-12-10	655	655	655	655	2,000	655
1998-12-09	655	655	655	655	2,000	655
1998-12-08	655	655	655	655	1,500	655
1998-12-07	655	655	655	655	500	655
1998-12-04	655	655	650	650	2,000	650
1998-12-03	670	690	650	655	8,000	655
1998-12-02	695	695	680	680	6,000	680
1998-12-01	683	685	680	685	6,000	685
1998-11-30	650	700	650	690	22,000	690
1998-11-27	625	640	616	640	19,500	640
1998-11-26	610	615	605	615	11,500	615
1998-11-25	610	610	603	603	5,500	603
1998-11-24	610	620	601	601	8,500	601
1998-11-20	620	620	610	610	15,000	610
1998-11-19	595	595	590	590	2,000	590
1998-11-18	600	600	590	590	7,000	590
1998-11-17	587	600	587	600	3,500	600
1998-11-16	581	599	581	587	3,500	587
1998-11-13	585	600	581	581	7,000	581
1998-11-12	582	582	582	582	500	582
1998-11-11	576	581	576	581	5,000	581
1998-11-10	576	600	575	575	4,000	575
1998-11-09	575	576	575	575	5,500	575
1998-11-06	575	580	575	576	4,000	576
1998-11-05	575	580	575	580	7,000	580
1998-11-04	580	580	570	580	8,500	580
1998-11-02	580	585	580	580	10,000	580
1998-10-30	590	590	580	580	4,500	580
1998-10-29	580	585	580	585	4,500	585
1998-10-28	580	590	580	590	4,000	590
1998-10-27	599	599	589	589	9,500	589
1998-10-26	591	595	590	590	9,500	590
1998-10-23	601	601	591	591	7,500	591
1998-10-22	600	605	600	600	11,500	600
1998-10-21	601	605	592	605	12,500	605
1998-10-20	601	601	600	600	16,000	600
1998-10-19	600	600	590	590	6,000	590
1998-10-16	600	608	600	608	1,000	608
1998-10-15	600	600	590	590	4,500	590
1998-10-14	566	600	566	600	4,000	600
1998-10-13	600	601	560	560	14,500	560
1998-10-12	610	610	600	600	3,500	600
1998-10-09	612	612	610	610	3,000	610
1998-10-08	612	640	610	610	6,000	610
1998-10-07	610	640	610	610	6,000	610
1998-10-06	605	608	605	608	1,500	608
1998-10-05	651	651	600	600	6,000	600
1998-10-02	670	670	650	650	5,000	650
1998-10-01	675	675	660	660	6,500	660
1998-09-30	682	682	680	680	2,000	680
1998-09-29	670	676	670	676	1,000	676
1998-09-28	670	670	670	670	3,000	670
1998-09-25	697	697	685	685	3,000	685
1998-09-24	686	687	685	687	8,000	687
1998-09-22	690	690	690	690	3,500	690
1998-09-21	715	715	685	686	10,500	686
1998-09-18	685	690	685	685	3,500	685
1998-09-17	690	690	685	685	4,000	685
1998-09-16	690	700	690	690	2,500	690
1998-09-14	690	690	686	690	2,000	690
1998-09-11	700	700	690	694	2,000	694
1998-09-10	685	700	685	700	3,500	700
1998-09-09	689	689	685	685	2,000	685
1998-09-08	685	690	685	690	6,000	690
1998-09-07	690	690	680	688	19,500	688
1998-09-04	686	695	686	690	9,000	690
1998-09-03	700	700	690	690	4,000	690
1998-09-02	725	725	725	725	500	725
1998-09-01	670	685	670	685	5,000	685
1998-08-31	665	735	665	725	2,000	725
1998-08-28	681	681	660	670	9,000	670
1998-08-27	740	740	695	695	28,500	695
1998-08-26	680	740	680	740	12,500	740
1998-08-25	949	949	900	940	27,500	783.33
1998-08-24	1,001	1,001	996	999	7,000	832.50
1998-08-21	990	990	990	990	8,000	825
1998-08-20	990	990	986	990	21,000	825
1998-08-19	986	990	986	990	6,500	825
1998-08-18	985	985	984	985	7,000	820.83
1998-08-17	980	985	975	985	8,500	820.83
1998-08-14	980	980	980	980	2,000	816.67
1998-08-13	980	989	980	989	1,500	824.17
1998-08-12	970	980	970	980	4,000	816.67
1998-08-11	978	990	975	990	11,000	825
1998-08-10	970	980	970	978	4,000	815
1998-08-07	970	975	970	975	1,000	812.50
1998-08-06	981	981	970	970	19,500	808.33
1998-08-05	970	999	970	980	10,500	816.67
1998-08-04	980	980	970	970	4,500	808.33
1998-08-03	1,005	1,010	990	1,000	15,000	833.33
1998-07-31	981	1,050	981	1,000	6,000	833.33
1998-07-30	971	981	971	971	3,000	809.17
1998-07-29	970	970	970	970	3,500	808.33
1998-07-28	990	990	969	970	7,000	808.33
1998-07-27	1,010	1,010	990	990	11,000	825
1998-07-24	1,000	1,019	1,000	1,000	3,000	833.33
1998-07-23	1,010	1,020	999	1,020	10,000	850
1998-07-22	1,050	1,050	1,020	1,020	5,500	850
1998-07-21	1,000	1,070	1,000	1,040	44,500	866.67
1998-07-17	950	970	950	970	11,000	808.33
1998-07-16	940	950	940	950	7,500	791.67
1998-07-15	930	930	930	930	1,000	775
1998-07-14	920	920	920	920	500	766.67
1998-07-13	900	900	900	900	1,000	750
1998-07-10	900	900	900	900	9,000	750
1998-07-09	900	900	900	900	1,000	750
1998-07-08	920	920	920	920	4,000	766.67
1998-07-07	881	899	881	899	4,500	749.17
1998-07-06	880	880	880	880	500	733.33
1998-07-02	870	870	870	870	3,500	725
1998-07-01	869	869	860	860	1,500	716.67
1998-06-29	820	820	820	820	2,000	683.33
1998-06-26	820	820	820	820	3,000	683.33
1998-06-24	830	831	830	831	1,000	692.50
1998-06-23	850	850	850	850	3,000	708.33
1998-06-22	875	875	850	850	11,500	708.33
1998-06-19	850	850	850	850	500	708.33
1998-06-18	860	860	860	860	1,000	716.67
1998-06-15	822	822	820	820	5,500	683.33
1998-06-12	860	860	860	860	1,500	716.67
1998-06-11	840	840	840	840	1,500	700
1998-06-10	840	840	840	840	2,500	700
1998-06-09	866	866	846	846	1,000	705
1998-06-08	885	885	885	885	1,000	737.50
1998-06-04	826	826	826	826	1,000	688.33
1998-06-03	831	831	831	831	500	692.50
1998-06-02	882	882	881	881	2,000	734.17
1998-06-01	881	881	881	881	500	734.17
1998-05-29	832	832	831	831	5,500	692.50
1998-05-26	831	831	831	831	7,500	692.50
1998-05-25	851	871	851	871	1,500	725.83
1998-05-22	871	890	871	890	6,500	741.67
1998-05-21	831	871	831	871	1,500	725.83
1998-05-20	901	901	851	851	8,500	709.17
1998-05-19	871	871	871	871	500	725.83
1998-05-18	851	851	851	851	1,500	709.17
1998-05-12	851	851	851	851	2,500	709.17
1998-05-11	811	811	811	811	2,000	675.83
1998-05-08	871	871	871	871	500	725.83
1998-05-06	871	871	871	871	1,000	725.83
1998-04-30	801	801	801	801	6,000	667.50
1998-04-28	851	851	851	851	1,500	709.17
1998-04-27	854	858	854	858	4,000	715
1998-04-24	840	840	840	840	8,500	700
1998-04-23	920	920	920	920	5,000	766.67
1998-04-22	920	920	915	915	8,500	762.50
1998-04-21	920	920	920	920	3,000	766.67
1998-04-20	950	950	920	920	8,000	766.67
1998-04-17	914	915	910	910	11,500	758.33
1998-04-16	919	919	915	915	6,000	762.50
1998-04-15	914	919	914	919	7,500	765.83
1998-04-13	915	920	915	915	16,000	762.50
1998-04-10	914	915	914	915	4,000	762.50
1998-04-09	914	914	914	914	2,500	761.67
1998-04-08	914	914	914	914	1,500	761.67
1998-04-07	913	913	913	913	4,000	760.83
1998-04-06	915	916	913	913	15,000	760.83
1998-04-03	915	915	915	915	4,500	762.50
1998-04-02	915	915	915	915	1,000	762.50
1998-04-01	919	919	919	919	500	765.83
1998-03-26	888	888	888	888	3,500	740
1998-03-25	898	898	890	898	16,000	748.33
1998-03-24	895	900	895	900	11,500	750
1998-03-23	895	895	890	890	8,000	741.67
1998-03-20	906	906	895	895	11,500	745.83
1998-03-19	887	887	886	886	10,500	738.33
1998-03-18	890	890	887	887	16,000	739.17
1998-03-17	890	890	888	890	5,000	741.67
1998-03-16	890	890	890	890	2,000	741.67
1998-03-12	890	890	890	890	2,000	741.67
1998-03-11	890	890	890	890	5,000	741.67
1998-03-10	890	890	890	890	2,000	741.67
1998-03-09	885	890	885	890	5,500	741.67
1998-03-05	890	890	890	890	4,000	741.67
1998-03-04	899	899	890	890	2,500	741.67
1998-03-03	890	890	890	890	3,000	741.67
1998-03-02	895	895	890	890	2,000	741.67
1998-02-26	885	885	885	885	5,000	737.50
1998-02-25	890	890	885	890	8,000	741.67
1998-02-24	890	890	890	890	500	741.67
1998-02-23	901	901	900	900	1,500	750
1998-02-20	900	900	900	900	8,500	750
1998-02-18	899	899	899	899	1,000	749.17
1998-02-16	889	889	889	889	7,000	740.83
1998-02-13	900	900	899	899	8,500	749.17
1998-02-12	901	910	900	900	22,500	750
1998-02-09	900	900	900	900	2,500	750
1998-02-06	900	900	900	900	31,000	750
1998-02-05	900	900	900	900	1,500	750
1998-02-04	900	900	900	900	3,000	750
1998-02-03	900	900	895	895	15,000	745.83
1998-02-02	920	920	920	920	3,500	766.67
1998-01-30	920	920	920	920	4,500	766.67
1998-01-29	920	920	910	920	4,500	766.67
1998-01-28	900	920	900	920	2,000	766.67
1998-01-27	900	900	900	900	2,000	750
1998-01-26	890	900	890	900	3,500	750
1998-01-23	895	895	893	893	6,000	744.17
1998-01-22	880	897	880	897	2,000	747.50
1998-01-21	860	890	860	880	5,000	733.33
1998-01-20	850	850	850	850	9,000	708.33
1998-01-19	810	810	810	810	500	675
1998-01-16	755	755	755	755	2,000	629.17
1998-01-14	755	755	755	755	2,000	629.17
1998-01-13	755	755	755	755	2,000	629.17
1998-01-12	755	755	755	755	2,500	629.17
1998-01-09	755	755	755	755	9,000	629.17
1998-01-08	750	760	750	760	22,000	633.33
1998-01-07	750	760	740	760	8,500	633.33
1998-01-06	760	760	760	760	10,000	633.33

分割・併合履歴： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5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

9979 (株)大庄 の時系列データ [1998年度]

9979 (株)大庄の時系列データ [1998年度]