9405 朝日放送グループホールディングス(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 | 4,550 | 4,550 | 4,460 | 4,500 | 1,400 | 450 |
| 1998-12-29 | 4,600 | 4,600 | 4,500 | 4,500 | 2,900 | 450 |
| 1998-12-28 | 4,660 | 4,660 | 4,550 | 4,550 | 1,500 | 455 |
| 1998-12-25 | 4,900 | 4,900 | 4,900 | 4,900 | 300 | 490 |
| 1998-12-24 | 4,740 | 4,750 | 4,710 | 4,750 | 800 | 475 |
| 1998-12-22 | 4,970 | 4,970 | 4,900 | 4,900 | 700 | 490 |
| 1998-12-21 | 4,900 | 5,000 | 4,900 | 4,970 | 1,900 | 497 |
| 1998-12-18 | 4,750 | 4,850 | 4,750 | 4,850 | 1,500 | 485 |
| 1998-12-17 | 4,700 | 4,720 | 4,650 | 4,720 | 1,400 | 472 |
| 1998-12-16 | 4,600 | 4,650 | 4,600 | 4,650 | 1,200 | 465 |
| 1998-12-15 | 4,600 | 4,600 | 4,600 | 4,600 | 500 | 460 |
| 1998-12-14 | 4,610 | 4,610 | 4,560 | 4,560 | 700 | 456 |
| 1998-12-11 | 4,550 | 4,600 | 4,550 | 4,600 | 1,300 | 460 |
| 1998-12-10 | 4,600 | 4,600 | 4,570 | 4,570 | 1,400 | 457 |
| 1998-12-09 | 4,600 | 4,600 | 4,600 | 4,600 | 1,700 | 460 |
| 1998-12-08 | 4,600 | 4,600 | 4,600 | 4,600 | 3,200 | 460 |
| 1998-12-07 | 4,640 | 4,640 | 4,600 | 4,600 | 1,800 | 460 |
| 1998-12-04 | 4,640 | 4,640 | 4,600 | 4,640 | 1,700 | 464 |
| 1998-12-03 | 4,870 | 4,870 | 4,650 | 4,660 | 2,400 | 466 |
| 1998-12-02 | 4,870 | 4,870 | 4,810 | 4,870 | 2,100 | 487 |
| 1998-12-01 | 4,890 | 4,900 | 4,750 | 4,900 | 2,400 | 490 |
| 1998-11-30 | 4,620 | 4,920 | 4,560 | 4,920 | 6,400 | 492 |
| 1998-11-27 | 4,600 | 4,620 | 4,500 | 4,520 | 3,900 | 452 |
| 1998-11-26 | 4,500 | 4,500 | 4,480 | 4,500 | 2,000 | 450 |
| 1998-11-25 | 4,510 | 4,520 | 4,450 | 4,490 | 1,900 | 449 |
| 1998-11-24 | 4,450 | 4,540 | 4,450 | 4,500 | 1,400 | 450 |
| 1998-11-20 | 4,450 | 4,450 | 4,400 | 4,450 | 1,200 | 445 |
| 1998-11-19 | 4,500 | 4,500 | 4,450 | 4,450 | 1,200 | 445 |
| 1998-11-18 | 4,510 | 4,510 | 4,450 | 4,500 | 1,100 | 450 |
| 1998-11-17 | 4,600 | 4,600 | 4,500 | 4,500 | 1,000 | 450 |
| 1998-11-16 | 4,500 | 4,600 | 4,500 | 4,600 | 1,000 | 460 |
| 1998-11-13 | 4,690 | 4,690 | 4,600 | 4,600 | 1,000 | 460 |
| 1998-11-12 | 4,800 | 4,800 | 4,800 | 4,800 | 400 | 480 |
| 1998-11-11 | 4,800 | 4,800 | 4,800 | 4,800 | 1,100 | 480 |
| 1998-11-10 | 4,950 | 4,950 | 4,900 | 4,900 | 700 | 490 |
| 1998-11-09 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 495 |
| 1998-11-06 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 495 |
| 1998-11-05 | 4,950 | 4,950 | 4,950 | 4,950 | 400 | 495 |
| 1998-11-02 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 495 |
| 1998-10-29 | 4,950 | 5,000 | 4,950 | 4,950 | 1,000 | 495 |
| 1998-10-28 | 4,960 | 4,960 | 4,950 | 4,950 | 400 | 495 |
| 1998-10-23 | 5,000 | 5,000 | 5,000 | 5,000 | 500 | 500 |
| 1998-10-22 | 4,950 | 5,010 | 4,950 | 5,000 | 1,100 | 500 |
| 1998-10-21 | 4,950 | 4,950 | 4,950 | 4,950 | 300 | 495 |
| 1998-10-20 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 500 |
| 1998-10-19 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 500 |
| 1998-10-16 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 500 |
| 1998-10-15 | 5,100 | 5,100 | 5,000 | 5,000 | 500 | 500 |
| 1998-10-14 | 5,000 | 5,000 | 5,000 | 5,000 | 1,000 | 500 |
| 1998-10-13 | 5,500 | 5,500 | 5,200 | 5,200 | 400 | 520 |
| 1998-10-12 | 5,490 | 5,500 | 5,490 | 5,500 | 700 | 550 |
| 1998-10-09 | 5,590 | 5,590 | 5,490 | 5,490 | 1,100 | 549 |
| 1998-10-08 | 5,690 | 5,690 | 5,690 | 5,690 | 200 | 569 |
| 1998-10-07 | 5,180 | 5,190 | 5,180 | 5,190 | 200 | 519 |
| 1998-10-01 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 519 |
| 1998-09-30 | 5,200 | 5,200 | 5,200 | 5,200 | 200 | 520 |
| 1998-09-29 | 5,300 | 5,300 | 5,200 | 5,200 | 300 | 520 |
| 1998-09-28 | 5,300 | 5,300 | 5,300 | 5,300 | 100 | 530 |
| 1998-09-25 | 5,500 | 5,500 | 5,300 | 5,300 | 300 | 530 |
| 1998-09-24 | 5,600 | 5,600 | 5,600 | 5,600 | 300 | 560 |
| 1998-09-22 | 5,600 | 5,600 | 5,600 | 5,600 | 400 | 560 |
| 1998-09-21 | 5,800 | 5,800 | 5,790 | 5,790 | 200 | 579 |
| 1998-09-17 | 5,700 | 5,700 | 5,700 | 5,700 | 600 | 570 |
| 1998-09-16 | 5,700 | 5,700 | 5,600 | 5,700 | 1,100 | 570 |
| 1998-09-14 | 5,800 | 5,800 | 5,700 | 5,700 | 1,100 | 570 |
| 1998-09-10 | 5,980 | 5,980 | 5,980 | 5,980 | 1,000 | 598 |
| 1998-09-09 | 5,990 | 5,990 | 5,990 | 5,990 | 2,000 | 599 |
| 1998-09-08 | 6,000 | 6,000 | 6,000 | 6,000 | 100 | 600 |
| 1998-09-07 | 5,600 | 5,600 | 5,600 | 5,600 | 500 | 560 |
| 1998-09-04 | 5,800 | 5,800 | 5,600 | 5,600 | 800 | 560 |
| 1998-09-03 | 6,000 | 6,000 | 5,850 | 5,850 | 600 | 585 |
| 1998-09-01 | 6,200 | 6,200 | 5,800 | 6,000 | 600 | 600 |
| 1998-08-31 | 6,500 | 6,500 | 6,300 | 6,300 | 200 | 630 |
| 1998-08-28 | 6,500 | 6,500 | 6,500 | 6,500 | 3,000 | 650 |
| 1998-08-26 | 6,510 | 6,510 | 6,510 | 6,510 | 300 | 651 |
| 1998-08-25 | 6,590 | 6,600 | 6,500 | 6,500 | 1,500 | 650 |
| 1998-08-21 | 6,600 | 6,600 | 6,600 | 6,600 | 300 | 660 |
| 1998-08-18 | 6,700 | 6,700 | 6,700 | 6,700 | 100 | 670 |
| 1998-08-17 | 6,500 | 6,500 | 6,500 | 6,500 | 200 | 650 |
| 1998-08-12 | 6,600 | 6,600 | 6,500 | 6,600 | 3,800 | 660 |
| 1998-08-04 | 6,800 | 6,800 | 6,700 | 6,750 | 500 | 675 |
| 1998-08-03 | 6,800 | 6,800 | 6,700 | 6,700 | 600 | 670 |
| 1998-07-31 | 6,800 | 6,800 | 6,800 | 6,800 | 600 | 680 |
| 1998-07-30 | 6,900 | 6,900 | 6,800 | 6,800 | 2,100 | 680 |
| 1998-07-29 | 6,800 | 6,900 | 6,800 | 6,900 | 2,700 | 690 |
| 1998-07-28 | 6,800 | 6,800 | 6,800 | 6,800 | 500 | 680 |
| 1998-07-27 | 7,150 | 7,150 | 7,000 | 7,000 | 1,600 | 700 |
| 1998-07-24 | 7,150 | 7,150 | 7,100 | 7,100 | 1,600 | 710 |
| 1998-07-23 | 7,200 | 7,200 | 7,200 | 7,200 | 700 | 720 |
| 1998-07-22 | 7,000 | 7,100 | 7,000 | 7,100 | 400 | 710 |
| 1998-07-21 | 7,200 | 7,200 | 7,100 | 7,100 | 1,500 | 710 |
| 1998-07-17 | 7,500 | 7,500 | 7,100 | 7,100 | 1,000 | 710 |
| 1998-07-16 | 7,210 | 7,300 | 7,210 | 7,300 | 500 | 730 |
| 1998-07-15 | 7,250 | 7,250 | 7,210 | 7,210 | 600 | 721 |
| 1998-07-14 | 7,300 | 7,300 | 7,210 | 7,210 | 300 | 721 |
| 1998-07-13 | 7,210 | 7,210 | 7,210 | 7,210 | 100 | 721 |
| 1998-07-09 | 7,210 | 7,210 | 7,210 | 7,210 | 100 | 721 |
| 1998-07-07 | 7,220 | 7,220 | 7,220 | 7,220 | 300 | 722 |
| 1998-07-06 | 7,200 | 7,200 | 7,200 | 7,200 | 200 | 720 |
| 1998-07-03 | 7,500 | 7,500 | 7,500 | 7,500 | 400 | 750 |
| 1998-07-02 | 7,300 | 7,300 | 7,300 | 7,300 | 500 | 730 |
| 1998-07-01 | 7,200 | 7,200 | 7,200 | 7,200 | 1,000 | 720 |
| 1998-06-29 | 7,200 | 7,200 | 7,200 | 7,200 | 400 | 720 |
| 1998-06-26 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 720 |
| 1998-06-25 | 7,300 | 7,300 | 7,300 | 7,300 | 200 | 730 |
| 1998-06-24 | 7,300 | 7,300 | 7,300 | 7,300 | 400 | 730 |
| 1998-06-19 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 730 |
| 1998-06-17 | 7,200 | 7,200 | 7,200 | 7,200 | 100 | 720 |
| 1998-06-16 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 730 |
| 1998-06-15 | 7,300 | 7,300 | 7,300 | 7,300 | 200 | 730 |
| 1998-06-12 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 730 |
| 1998-06-11 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 730 |
| 1998-06-10 | 7,410 | 7,410 | 7,410 | 7,410 | 300 | 741 |
| 1998-06-05 | 7,400 | 7,400 | 7,400 | 7,400 | 300 | 740 |
| 1998-06-03 | 7,500 | 7,500 | 7,500 | 7,500 | 400 | 750 |
| 1998-06-02 | 7,500 | 7,500 | 7,500 | 7,500 | 100 | 750 |
| 1998-05-29 | 7,390 | 7,500 | 7,390 | 7,400 | 1,100 | 740 |
| 1998-05-28 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 750 |
| 1998-05-26 | 7,700 | 7,800 | 7,700 | 7,700 | 1,200 | 770 |
| 1998-05-25 | 7,800 | 7,800 | 7,700 | 7,800 | 600 | 780 |
| 1998-05-22 | 7,800 | 7,800 | 7,800 | 7,800 | 200 | 780 |
| 1998-05-19 | 7,900 | 7,900 | 7,700 | 7,700 | 700 | 770 |
| 1998-05-18 | 7,600 | 7,600 | 7,600 | 7,600 | 500 | 760 |
| 1998-05-15 | 7,800 | 7,800 | 7,700 | 7,700 | 500 | 770 |
| 1998-05-12 | 7,800 | 7,800 | 7,750 | 7,750 | 3,300 | 775 |
| 1998-05-11 | 7,800 | 7,800 | 7,800 | 7,800 | 800 | 780 |
| 1998-05-01 | 7,800 | 7,800 | 7,800 | 7,800 | 400 | 780 |
| 1998-04-30 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 780 |
| 1998-04-28 | 7,800 | 7,800 | 7,800 | 7,800 | 300 | 780 |
| 1998-04-24 | 7,800 | 7,940 | 7,800 | 7,940 | 1,500 | 794 |
| 1998-04-23 | 7,800 | 7,800 | 7,800 | 7,800 | 2,200 | 780 |
| 1998-04-22 | 7,800 | 7,800 | 7,800 | 7,800 | 1,000 | 780 |
| 1998-04-17 | 7,800 | 7,830 | 7,800 | 7,800 | 900 | 780 |
| 1998-04-16 | 7,890 | 7,890 | 7,800 | 7,800 | 400 | 780 |
| 1998-04-15 | 7,890 | 7,890 | 7,890 | 7,890 | 200 | 789 |
| 1998-04-14 | 7,500 | 7,890 | 7,500 | 7,890 | 1,200 | 789 |
| 1998-04-13 | 7,650 | 7,650 | 7,650 | 7,650 | 200 | 765 |
| 1998-04-10 | 7,770 | 7,770 | 7,650 | 7,650 | 700 | 765 |
| 1998-04-09 | 7,750 | 7,800 | 7,670 | 7,670 | 2,100 | 767 |
| 1998-04-08 | 7,600 | 7,600 | 7,600 | 7,600 | 300 | 760 |
| 1998-04-06 | 7,750 | 7,750 | 7,510 | 7,510 | 800 | 751 |
| 1998-04-03 | 7,700 | 7,800 | 7,600 | 7,600 | 800 | 760 |
| 1998-04-02 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 760 |
| 1998-03-31 | 7,700 | 7,700 | 7,700 | 7,700 | 500 | 770 |
| 1998-03-25 | 7,900 | 7,900 | 7,800 | 7,800 | 1,100 | 780 |
| 1998-03-23 | 7,900 | 7,900 | 7,900 | 7,900 | 2,700 | 790 |
| 1998-03-20 | 7,900 | 7,900 | 7,850 | 7,850 | 200 | 785 |
| 1998-03-19 | 7,910 | 7,910 | 7,900 | 7,900 | 400 | 790 |
| 1998-03-18 | 7,930 | 7,930 | 7,900 | 7,900 | 600 | 790 |
| 1998-03-17 | 7,990 | 7,990 | 7,990 | 7,990 | 600 | 799 |
| 1998-03-16 | 8,000 | 8,000 | 8,000 | 8,000 | 400 | 800 |
| 1998-03-13 | 8,100 | 8,200 | 8,100 | 8,200 | 200 | 820 |
| 1998-03-12 | 8,100 | 8,100 | 8,100 | 8,100 | 500 | 810 |
| 1998-03-11 | 8,100 | 8,100 | 8,100 | 8,100 | 800 | 810 |
| 1998-03-10 | 8,010 | 8,100 | 8,010 | 8,100 | 1,100 | 810 |
| 1998-03-09 | 7,910 | 7,910 | 7,900 | 7,900 | 2,500 | 790 |
| 1998-03-06 | 7,900 | 7,910 | 7,800 | 7,800 | 900 | 780 |
| 1998-03-05 | 8,200 | 8,260 | 8,200 | 8,200 | 1,900 | 820 |
| 1998-03-04 | 8,400 | 8,400 | 8,250 | 8,250 | 1,100 | 825 |
| 1998-03-03 | 8,550 | 8,600 | 8,550 | 8,600 | 900 | 860 |
| 1998-03-02 | 8,500 | 8,550 | 8,500 | 8,550 | 1,600 | 855 |
| 1998-02-27 | 8,500 | 8,500 | 8,450 | 8,500 | 1,200 | 850 |
| 1998-02-26 | 8,500 | 8,500 | 8,500 | 8,500 | 2,100 | 850 |
| 1998-02-25 | 8,500 | 8,500 | 8,490 | 8,500 | 900 | 850 |
| 1998-02-24 | 8,700 | 8,700 | 8,600 | 8,600 | 300 | 860 |
| 1998-02-23 | 8,780 | 8,780 | 8,780 | 8,780 | 100 | 878 |
| 1998-02-19 | 8,800 | 8,800 | 8,780 | 8,800 | 2,100 | 880 |
| 1998-02-18 | 8,900 | 8,900 | 8,900 | 8,900 | 100 | 890 |
| 1998-02-17 | 9,000 | 9,000 | 8,900 | 8,900 | 1,000 | 890 |
| 1998-02-16 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 920 |
| 1998-02-12 | 9,010 | 9,210 | 9,010 | 9,210 | 300 | 921 |
| 1998-02-10 | 9,000 | 9,000 | 9,000 | 9,000 | 100 | 900 |
| 1998-02-06 | 8,950 | 8,950 | 8,950 | 8,950 | 300 | 895 |
| 1998-02-05 | 9,000 | 9,000 | 8,950 | 8,950 | 300 | 895 |
| 1998-02-04 | 9,200 | 9,200 | 9,200 | 9,200 | 100 | 920 |
| 1998-02-03 | 9,050 | 9,050 | 9,050 | 9,050 | 100 | 905 |
| 1998-02-02 | 9,150 | 9,150 | 9,150 | 9,150 | 300 | 915 |
| 1998-01-30 | 9,500 | 9,500 | 9,200 | 9,250 | 1,700 | 925 |
| 1998-01-29 | 10,000 | 10,200 | 10,000 | 10,000 | 500 | 1,000 |
| 1998-01-28 | 10,000 | 10,000 | 10,000 | 10,000 | 1,800 | 1,000 |
| 1998-01-27 | 8,610 | 9,300 | 8,610 | 9,200 | 1,500 | 920 |
| 1998-01-26 | 8,600 | 8,600 | 8,500 | 8,600 | 700 | 860 |
| 1998-01-23 | 8,000 | 8,000 | 7,990 | 8,000 | 1,700 | 800 |
| 1998-01-22 | 8,100 | 8,100 | 8,000 | 8,000 | 800 | 800 |
| 1998-01-21 | 8,200 | 8,490 | 8,000 | 8,000 | 3,000 | 800 |
| 1998-01-20 | 7,950 | 8,100 | 7,950 | 8,100 | 1,400 | 810 |
| 1998-01-19 | 7,710 | 7,950 | 7,710 | 7,950 | 1,600 | 795 |
| 1998-01-16 | 7,600 | 7,600 | 7,500 | 7,600 | 2,000 | 760 |
| 1998-01-14 | 7,500 | 7,600 | 7,450 | 7,600 | 3,500 | 760 |
| 1998-01-13 | 7,600 | 7,600 | 7,500 | 7,500 | 600 | 750 |
| 1998-01-12 | 7,700 | 7,700 | 7,600 | 7,600 | 600 | 760 |
| 1998-01-09 | 7,700 | 7,700 | 7,700 | 7,700 | 200 | 770 |
| 1998-01-08 | 7,700 | 7,800 | 7,700 | 7,700 | 2,500 | 770 |
| 1998-01-07 | 8,000 | 8,000 | 7,700 | 7,710 | 2,400 | 771 |
| 1998-01-06 | 8,000 | 8,000 | 7,700 | 7,700 | 700 | 770 |
分割・併合履歴 ： [2010-06-28]1株→10株
