9984 ソフトバンクグループ(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	6,880	6,920	6,770	6,800	548,801	377.78
1998-12-29	6,530	6,830	6,530	6,730	1,178,202	373.89
1998-12-28	6,470	6,470	6,330	6,330	311,301	351.67
1998-12-25	6,200	6,400	6,200	6,300	339,201	350
1998-12-24	6,220	6,280	6,060	6,100	427,401	338.89
1998-12-22	6,300	6,350	5,920	5,920	1,236,502	328.89
1998-12-21	5,800	5,890	5,610	5,700	178,100	316.67
1998-12-18	5,930	6,050	5,800	5,900	303,601	327.78
1998-12-17	5,830	5,930	5,800	5,840	324,001	324.44
1998-12-16	5,960	6,000	5,700	5,730	320,401	318.33
1998-12-15	5,910	6,040	5,690	5,810	364,701	322.78
1998-12-14	6,090	6,170	6,000	6,000	268,401	333.33
1998-12-11	6,450	6,450	6,160	6,180	253,601	343.33
1998-12-10	6,460	6,600	6,440	6,510	266,001	361.67
1998-12-09	6,450	6,500	6,350	6,440	177,600	357.78
1998-12-08	6,340	6,460	6,320	6,450	108,500	358.33
1998-12-07	6,310	6,400	6,310	6,340	42,600	352.22
1998-12-04	6,210	6,360	6,210	6,320	183,200	351.11
1998-12-03	6,400	6,500	6,170	6,180	303,301	343.33
1998-12-02	6,640	6,850	6,430	6,550	313,801	363.89
1998-12-01	6,600	6,750	6,500	6,540	663,901	363.33
1998-11-30	6,630	7,130	6,620	7,100	859,602	394.44
1998-11-27	6,710	6,710	6,550	6,630	444,401	368.33
1998-11-26	6,420	6,690	6,280	6,630	1,242,102	368.33
1998-11-25	5,500	6,120	5,460	6,020	844,702	334.44
1998-11-24	5,350	5,580	5,300	5,330	1,106,102	296.11
1998-11-20	5,360	5,400	5,290	5,290	215,700	293.89
1998-11-19	5,590	5,700	5,340	5,350	483,601	297.22
1998-11-18	5,440	5,440	5,330	5,390	189,700	299.44
1998-11-17	5,560	5,560	5,430	5,440	235,900	302.22
1998-11-16	5,600	5,600	5,530	5,530	70,800	307.22
1998-11-13	5,610	5,630	5,520	5,560	175,300	308.89
1998-11-12	5,680	5,680	5,590	5,600	459,101	311.11
1998-11-11	5,500	5,710	5,490	5,580	312,201	310
1998-11-10	5,350	5,490	5,310	5,460	182,100	303.33
1998-11-09	5,380	5,450	5,320	5,360	110,900	297.78
1998-11-06	5,600	5,610	5,430	5,480	124,200	304.44
1998-11-05	5,740	5,740	5,530	5,580	211,000	310
1998-11-04	5,600	5,700	5,430	5,640	414,801	313.33
1998-11-02	5,180	5,350	5,120	5,350	248,400	297.22
1998-10-30	5,000	5,080	4,900	5,080	226,200	282.22
1998-10-29	5,020	5,070	4,970	4,990	209,700	277.22
1998-10-28	5,000	5,060	4,980	5,000	134,200	277.78
1998-10-27	5,000	5,020	4,960	4,980	69,800	276.67
1998-10-26	4,900	5,020	4,900	4,970	46,300	276.11
1998-10-23	5,000	5,080	4,950	4,960	151,400	275.56
1998-10-22	5,100	5,150	4,830	4,900	225,700	272.22
1998-10-21	5,250	5,300	5,100	5,100	140,100	283.33
1998-10-20	5,110	5,190	5,110	5,190	92,600	288.33
1998-10-19	4,970	5,150	4,970	5,100	68,200	283.33
1998-10-16	4,890	4,980	4,800	4,950	117,800	275
1998-10-15	4,800	4,820	4,650	4,690	159,500	260.56
1998-10-14	4,930	5,000	4,700	4,790	164,200	266.11
1998-10-13	4,830	4,950	4,800	4,880	215,100	271.11
1998-10-12	5,100	5,150	4,960	5,150	143,200	286.11
1998-10-09	5,350	5,350	4,830	4,960	228,700	275.56
1998-10-08	5,480	5,550	5,250	5,350	222,800	297.22
1998-10-07	5,240	5,450	5,150	5,380	186,300	298.89
1998-10-06	4,940	5,150	4,940	5,040	139,300	280
1998-10-05	5,300	5,300	5,020	5,040	65,200	280
1998-10-02	5,160	5,300	5,110	5,210	99,300	289.44
1998-10-01	5,500	5,580	5,230	5,360	149,700	297.78
1998-09-30	5,740	5,840	5,550	5,600	119,400	311.11
1998-09-29	5,740	5,750	5,500	5,750	83,100	319.44
1998-09-28	5,550	5,700	5,400	5,700	99,300	316.67
1998-09-25	5,400	5,770	5,350	5,660	357,801	314.44
1998-09-24	5,450	5,450	5,450	5,450	18,800	302.78
1998-09-22	5,040	5,060	4,630	4,950	484,701	275
1998-09-21	5,350	5,350	5,020	5,060	290,501	281.11
1998-09-18	5,530	5,690	5,220	5,350	312,801	297.22
1998-09-17	5,850	5,870	5,660	5,710	101,800	317.22
1998-09-16	5,900	5,900	5,770	5,800	59,700	322.22
1998-09-14	5,750	5,850	5,750	5,820	59,800	323.33
1998-09-11	6,080	6,080	5,660	5,770	174,900	320.56
1998-09-10	6,100	6,170	6,010	6,100	68,400	338.89
1998-09-09	6,100	6,200	5,910	6,100	104,900	338.89
1998-09-08	5,990	6,130	5,990	6,110	112,600	339.44
1998-09-07	5,840	6,090	5,820	6,090	132,500	338.33
1998-09-04	5,960	5,960	5,820	5,880	160,100	326.67
1998-09-03	6,060	6,150	5,980	5,980	239,200	332.22
1998-09-02	5,990	6,100	5,920	6,000	183,700	333.33
1998-09-01	5,800	5,830	5,600	5,830	274,801	323.89
1998-08-31	5,940	6,080	5,900	6,000	149,200	333.33
1998-08-28	6,000	6,110	5,600	6,040	298,001	335.56
1998-08-27	6,300	6,470	6,260	6,320	145,000	351.11
1998-08-26	6,710	6,740	6,500	6,500	128,100	361.11
1998-08-25	6,450	6,710	6,440	6,710	278,901	372.78
1998-08-24	6,290	6,410	6,190	6,350	205,800	352.78
1998-08-21	6,700	6,720	6,590	6,590	136,400	366.11
1998-08-20	6,870	6,870	6,740	6,740	99,600	374.44
1998-08-19	6,900	6,940	6,830	6,880	187,800	382.22
1998-08-18	7,100	7,100	6,800	6,800	204,800	377.78
1998-08-17	7,100	7,100	6,900	7,020	203,100	390
1998-08-14	6,870	7,190	6,870	7,100	251,601	394.44
1998-08-13	6,850	7,100	6,700	7,070	304,201	392.78
1998-08-12	6,790	6,890	6,610	6,750	172,600	375
1998-08-11	6,960	7,050	6,900	6,970	122,100	387.22
1998-08-10	7,050	7,100	6,950	7,050	167,600	391.67
1998-08-07	7,190	7,240	7,110	7,110	164,800	395
1998-08-06	7,350	7,380	7,100	7,140	155,500	396.67
1998-08-05	7,100	7,320	7,060	7,250	299,301	402.78
1998-08-04	7,290	7,340	7,150	7,200	323,501	400
1998-08-03	7,190	7,420	7,150	7,290	375,901	405
1998-07-31	6,980	7,330	6,960	7,200	849,202	400
1998-07-30	6,800	6,910	6,800	6,880	212,700	382.22
1998-07-29	6,850	6,940	6,760	6,760	422,301	375.56
1998-07-28	6,510	6,920	6,510	6,840	327,701	380
1998-07-27	6,510	6,590	6,510	6,560	80,900	364.44
1998-07-24	6,460	6,550	6,460	6,510	202,400	361.67
1998-07-23	6,660	6,700	6,500	6,560	227,800	364.44
1998-07-22	6,880	6,880	6,800	6,820	216,700	378.89
1998-07-21	6,840	6,930	6,800	6,850	316,301	380.56
1998-07-17	6,700	6,800	6,650	6,790	333,301	377.22
1998-07-16	6,740	6,750	6,660	6,680	279,001	371.11
1998-07-15	6,780	6,780	6,620	6,700	279,501	372.22
1998-07-14	6,800	6,830	6,610	6,610	528,601	367.22
1998-07-13	6,400	6,710	6,300	6,700	256,301	372.22
1998-07-10	6,480	6,790	6,470	6,500	1,057,302	361.11
1998-07-09	6,400	6,450	6,220	6,380	323,501	354.44
1998-07-08	6,430	6,500	6,300	6,300	643,501	350
1998-07-07	6,200	6,360	6,190	6,330	690,301	351.67
1998-07-06	5,960	6,150	5,910	6,100	213,100	338.89
1998-07-03	5,940	6,050	5,860	5,860	419,001	325.56
1998-07-02	5,760	5,880	5,700	5,850	251,101	325
1998-07-01	5,490	5,590	5,450	5,560	146,800	308.89
1998-06-30	5,300	5,400	5,210	5,400	39,000	300
1998-06-29	5,250	5,350	5,200	5,270	40,600	292.78
1998-06-26	5,350	5,350	5,200	5,250	46,300	291.67
1998-06-25	5,290	5,400	5,200	5,310	120,700	295
1998-06-24	4,840	5,150	4,810	5,130	86,300	285
1998-06-23	4,850	4,890	4,800	4,850	53,300	269.44
1998-06-22	4,920	5,000	4,810	4,850	33,500	269.44
1998-06-19	4,990	5,000	4,900	4,920	31,000	273.33
1998-06-18	5,100	5,100	4,950	5,000	78,400	277.78
1998-06-17	4,750	4,900	4,750	4,800	83,400	266.67
1998-06-16	4,900	4,950	4,690	4,700	131,500	261.11
1998-06-15	5,020	5,170	5,020	5,050	55,600	280.56
1998-06-12	5,200	5,200	5,020	5,110	148,600	283.89
1998-06-11	5,300	5,300	5,150	5,200	53,300	288.89
1998-06-10	5,400	5,450	5,280	5,340	182,900	296.67
1998-06-09	5,130	5,350	5,130	5,350	60,100	297.22
1998-06-08	5,270	5,350	5,090	5,180	62,400	287.78
1998-06-05	5,380	5,400	5,310	5,350	53,700	297.22
1998-06-04	5,240	5,390	5,230	5,300	95,600	294.44
1998-06-03	5,300	5,370	5,220	5,220	80,500	290
1998-06-02	5,500	5,500	5,320	5,320	58,100	295.56
1998-06-01	5,580	5,600	5,400	5,420	237,200	301.11
1998-05-29	5,000	5,350	5,000	5,300	237,900	294.44
1998-05-28	5,100	5,250	5,010	5,010	244,200	278.33
1998-05-27	5,500	5,550	5,110	5,300	349,701	294.44
1998-05-26	5,690	5,690	5,500	5,590	163,800	310.56
1998-05-25	5,750	5,790	5,700	5,700	57,500	316.67
1998-05-22	5,790	5,860	5,750	5,800	77,700	322.22
1998-05-21	5,890	5,900	5,800	5,810	67,800	322.78
1998-05-20	5,800	5,900	5,800	5,840	61,700	324.44
1998-05-19	5,850	5,870	5,740	5,800	165,100	322.22
1998-05-18	5,860	5,900	5,800	5,850	108,600	325
1998-05-15	5,700	6,020	5,700	6,000	219,000	333.33
1998-05-14	6,000	6,050	5,860	5,860	87,900	325.56
1998-05-13	6,100	6,180	6,080	6,090	95,500	338.33
1998-05-12	6,050	6,200	6,040	6,100	161,300	338.89
1998-05-11	5,850	6,040	5,800	5,990	207,900	332.78
1998-05-08	5,910	6,000	5,760	5,920	550,701	328.89
1998-05-07	6,330	6,340	6,190	6,210	90,500	345
1998-05-06	6,390	6,480	6,300	6,340	230,000	352.22
1998-05-01	6,100	6,280	6,050	6,240	193,200	346.67
1998-04-30	6,050	6,140	6,030	6,100	136,400	338.89
1998-04-28	6,010	6,180	6,010	6,150	169,300	341.67
1998-04-27	6,310	6,360	6,230	6,240	122,800	346.67
1998-04-24	6,370	6,500	6,340	6,360	349,801	353.33
1998-04-23	6,190	6,410	6,100	6,300	331,001	350
1998-04-22	6,060	6,240	5,960	6,220	232,600	345.56
1998-04-21	6,100	6,100	5,910	5,960	311,201	331.11
1998-04-20	6,120	6,270	6,050	6,050	155,700	336.11
1998-04-17	6,400	6,400	6,080	6,170	238,000	342.78
1998-04-16	6,300	6,540	6,300	6,330	456,601	351.67
1998-04-15	6,300	6,340	6,250	6,340	306,501	352.22
1998-04-14	6,190	6,310	6,080	6,300	216,800	350
1998-04-13	6,230	6,280	6,110	6,190	176,600	343.89
1998-04-10	5,950	6,350	5,950	6,160	621,201	342.22
1998-04-09	5,820	5,950	5,810	5,920	451,301	328.89
1998-04-08	5,770	5,860	5,730	5,780	278,201	321.11
1998-04-07	5,600	5,790	5,600	5,770	187,600	320.56
1998-04-06	5,520	5,630	5,450	5,600	227,500	311.11
1998-04-03	5,630	5,730	5,390	5,420	313,301	301.11
1998-04-02	5,730	5,860	5,560	5,630	539,101	312.78
1998-04-01	5,450	5,730	5,440	5,620	420,301	312.22
1998-03-31	5,220	5,500	5,220	5,360	310,001	297.78
1998-03-30	5,200	5,250	5,160	5,220	176,100	290
1998-03-27	5,090	5,240	5,080	5,180	344,001	287.78
1998-03-26	5,000	5,090	5,000	5,060	165,300	281.11
1998-03-25	5,000	5,020	4,970	5,000	112,300	277.78
1998-03-24	5,000	5,050	4,970	4,980	155,500	276.67
1998-03-23	5,020	5,120	4,990	5,040	168,800	280
1998-03-20	5,000	5,060	4,970	5,050	279,301	280.56
1998-03-19	4,980	5,100	4,970	5,010	542,301	278.33
1998-03-18	4,910	4,970	4,900	4,940	313,501	274.44
1998-03-17	4,820	4,870	4,790	4,870	75,100	270.56
1998-03-16	4,830	4,890	4,770	4,870	82,000	270.56
1998-03-13	4,800	4,890	4,780	4,890	104,400	271.67
1998-03-12	4,650	4,850	4,650	4,850	111,100	269.44
1998-03-11	4,600	4,750	4,600	4,750	58,400	263.89
1998-03-10	4,690	4,690	4,620	4,620	90,600	256.67
1998-03-09	4,780	4,800	4,650	4,680	72,300	260
1998-03-06	4,670	4,770	4,670	4,680	90,400	260
1998-03-05	4,770	4,840	4,720	4,720	90,600	262.22
1998-03-04	4,960	4,960	4,830	4,870	68,500	270.56
1998-03-03	4,980	4,980	4,900	4,980	229,400	276.67
1998-03-02	4,880	4,960	4,870	4,940	255,101	274.44
1998-02-27	4,720	4,800	4,720	4,770	120,100	265
1998-02-26	4,660	4,670	4,610	4,630	43,600	257.22
1998-02-25	4,620	4,700	4,570	4,660	66,200	258.89
1998-02-24	4,760	4,790	4,600	4,660	89,500	258.89
1998-02-23	4,890	4,890	4,680	4,720	76,000	262.22
1998-02-20	4,750	4,900	4,740	4,900	247,200	272.22
1998-02-19	4,750	4,810	4,600	4,640	177,800	257.78
1998-02-18	4,610	4,750	4,500	4,500	102,700	250
1998-02-17	4,500	4,600	4,480	4,510	72,600	250.56
1998-02-16	4,690	4,760	4,510	4,510	125,200	250.56
1998-02-13	4,950	5,000	4,750	4,830	275,901	268.33
1998-02-12	4,750	4,910	4,710	4,900	322,401	272.22
1998-02-10	4,740	4,740	4,690	4,700	159,300	261.11
1998-02-09	4,700	4,740	4,600	4,720	188,200	262.22
1998-02-06	4,500	4,600	4,430	4,600	134,800	255.56
1998-02-05	4,330	4,580	4,320	4,500	179,300	250
1998-02-04	4,390	4,400	4,310	4,330	67,200	240.56
1998-02-03	4,390	4,400	4,280	4,300	73,700	238.89
1998-02-02	4,280	4,460	4,270	4,300	93,800	238.89
1998-01-30	4,350	4,350	4,150	4,280	78,900	237.78
1998-01-29	4,400	4,400	4,200	4,300	100,000	238.89
1998-01-28	4,610	4,680	4,300	4,350	153,100	241.67
1998-01-27	4,750	4,750	4,610	4,610	90,500	256.11
1998-01-26	4,740	4,840	4,680	4,750	216,700	263.89
1998-01-23	4,400	4,850	4,400	4,660	232,300	258.89
1998-01-22	4,600	4,600	4,380	4,420	177,600	245.56
1998-01-21	5,000	5,050	4,680	4,750	358,101	263.89
1998-01-20	4,370	4,830	4,260	4,800	605,801	266.67
1998-01-19	4,080	4,370	4,070	4,370	355,501	242.78
1998-01-16	3,700	3,870	3,700	3,870	420,901	215

分割・併合履歴： [2019-06-25]1株→2株 [2005-12-28]1株→3株 [2000-04-25]1株→3株 [1997-03-26]1株→1.3株 [1996-09-25]1株→1.4株 [1996-03-26]1株→1.4株 [1995-09-26]1株→1.4株 [1995-03-28]1株→1.4株