9987 (株)スズケンの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,590	2,600	2,565	2,565	10,400	1,943.18
1998-12-29	2,610	2,620	2,585	2,590	35,200	1,962.12
1998-12-28	2,600	2,620	2,600	2,610	20,400	1,977.27
1998-12-25	2,590	2,625	2,550	2,570	80,600	1,946.97
1998-12-24	2,450	2,550	2,450	2,530	39,900	1,916.67
1998-12-22	2,500	2,500	2,415	2,430	15,400	1,840.91
1998-12-21	2,460	2,470	2,460	2,460	3,400	1,863.64
1998-12-18	2,400	2,480	2,400	2,460	7,200	1,863.64
1998-12-17	2,430	2,430	2,365	2,400	15,500	1,818.18
1998-12-16	2,480	2,480	2,350	2,390	9,900	1,810.61
1998-12-15	2,600	2,600	2,480	2,480	36,500	1,878.79
1998-12-14	2,550	2,590	2,550	2,580	27,900	1,954.55
1998-12-11	2,540	2,560	2,510	2,525	91,100	1,912.88
1998-12-10	2,425	2,500	2,425	2,500	12,200	1,893.94
1998-12-09	2,480	2,485	2,340	2,450	10,500	1,856.06
1998-12-08	2,500	2,600	2,485	2,495	44,400	1,890.15
1998-12-07	2,450	2,500	2,450	2,500	57,400	1,893.94
1998-12-04	2,440	2,450	2,440	2,440	7,300	1,848.48
1998-12-03	2,440	2,450	2,425	2,440	31,400	1,848.48
1998-12-02	2,420	2,440	2,420	2,440	13,500	1,848.48
1998-12-01	2,420	2,430	2,420	2,420	12,600	1,833.33
1998-11-30	2,400	2,430	2,400	2,420	12,900	1,833.33
1998-11-27	2,400	2,410	2,360	2,410	9,200	1,825.76
1998-11-26	2,450	2,470	2,395	2,395	41,100	1,814.39
1998-11-25	2,380	2,450	2,380	2,450	37,800	1,856.06
1998-11-24	2,370	2,410	2,370	2,410	36,500	1,825.76
1998-11-20	2,355	2,370	2,350	2,350	23,300	1,780.30
1998-11-19	2,400	2,400	2,355	2,370	9,600	1,795.45
1998-11-18	2,310	2,450	2,290	2,410	24,600	1,825.76
1998-11-17	2,220	2,310	2,220	2,295	28,900	1,738.64
1998-11-16	2,195	2,200	2,140	2,140	9,800	1,621.21
1998-11-13	2,215	2,215	2,130	2,135	15,400	1,617.42
1998-11-12	2,160	2,245	2,160	2,220	8,500	1,681.82
1998-11-11	2,145	2,240	2,130	2,200	7,300	1,666.67
1998-11-10	2,165	2,165	2,125	2,145	3,400	1,625
1998-11-09	2,205	2,210	2,160	2,165	3,700	1,640.15
1998-11-06	2,225	2,240	2,225	2,230	3,700	1,689.39
1998-11-05	2,260	2,260	2,220	2,225	6,200	1,685.61
1998-11-04	2,220	2,300	2,220	2,240	6,100	1,696.97
1998-11-02	2,300	2,300	2,255	2,300	5,000	1,742.42
1998-10-30	2,290	2,300	2,270	2,300	18,600	1,742.42
1998-10-29	2,270	2,270	2,240	2,255	12,800	1,708.33
1998-10-28	2,280	2,300	2,275	2,275	23,300	1,723.48
1998-10-27	2,270	2,290	2,255	2,260	27,000	1,712.12
1998-10-26	2,250	2,280	2,210	2,280	35,700	1,727.27
1998-10-23	2,150	2,250	2,150	2,240	5,300	1,696.97
1998-10-22	2,260	2,270	2,165	2,190	26,400	1,659.09
1998-10-21	2,240	2,260	2,240	2,260	19,700	1,712.12
1998-10-20	2,200	2,250	2,200	2,250	26,600	1,704.55
1998-10-19	2,210	2,240	2,210	2,240	30,900	1,696.97
1998-10-16	2,120	2,210	2,120	2,200	13,600	1,666.67
1998-10-15	2,100	2,105	2,035	2,105	5,400	1,594.70
1998-10-14	1,965	2,020	1,965	2,020	5,000	1,530.30
1998-10-13	1,870	2,080	1,870	2,035	23,600	1,541.67
1998-10-12	2,200	2,200	2,115	2,200	8,600	1,666.67
1998-10-09	2,020	2,060	2,020	2,060	9,900	1,560.61
1998-10-08	2,110	2,110	2,020	2,020	15,600	1,530.30
1998-10-07	2,150	2,220	2,150	2,220	37,700	1,681.82
1998-10-06	2,150	2,200	2,130	2,130	8,900	1,613.64
1998-10-05	2,295	2,295	2,080	2,175	4,600	1,647.73
1998-10-02	2,350	2,350	2,300	2,300	22,300	1,742.42
1998-10-01	2,450	2,480	2,390	2,390	44,800	1,810.61
1998-09-30	2,350	2,500	2,345	2,430	84,800	1,840.91
1998-09-29	2,300	2,370	2,270	2,345	129,000	1,776.52
1998-09-28	2,300	2,340	2,300	2,330	74,300	1,765.15
1998-09-25	2,150	2,280	2,130	2,280	73,000	1,727.27
1998-09-24	2,010	2,190	2,010	2,150	117,300	1,628.79
1998-09-22	1,950	1,980	1,940	1,980	13,400	1,500
1998-09-21	1,998	1,998	1,970	1,970	11,500	1,492.42
1998-09-18	1,990	2,000	1,980	2,000	30,700	1,515.15
1998-09-17	1,844	1,980	1,843	1,980	38,200	1,500
1998-09-16	1,950	1,980	1,930	1,934	7,700	1,465.15
1998-09-14	1,947	1,947	1,910	1,920	4,200	1,454.55
1998-09-11	1,980	1,980	1,860	1,899	23,700	1,438.64
1998-09-10	1,950	1,960	1,950	1,950	26,100	1,477.27
1998-09-09	1,950	1,950	1,936	1,950	2,200	1,477.27
1998-09-08	1,949	1,960	1,899	1,902	5,200	1,440.91
1998-09-07	1,820	1,930	1,820	1,928	12,400	1,460.61
1998-09-04	1,832	1,889	1,832	1,850	7,800	1,401.52
1998-09-03	1,897	1,900	1,890	1,891	7,000	1,432.58
1998-09-02	1,950	1,950	1,947	1,947	4,000	1,475
1998-09-01	1,950	1,960	1,900	1,960	11,000	1,484.85
1998-08-31	1,962	1,962	1,901	1,931	7,600	1,462.88
1998-08-28	1,925	1,930	1,901	1,902	5,900	1,440.91
1998-08-27	1,967	2,000	1,926	1,930	20,200	1,462.12
1998-08-26	1,999	1,999	1,927	1,927	14,700	1,459.85
1998-08-25	1,926	1,987	1,926	1,987	7,800	1,505.30
1998-08-24	1,930	1,937	1,925	1,926	1,700	1,459.09
1998-08-21	1,937	2,000	1,937	2,000	8,700	1,515.15
1998-08-20	1,960	1,960	1,920	1,925	4,200	1,458.33
1998-08-19	2,000	2,000	1,999	2,000	2,400	1,515.15
1998-08-18	1,930	2,000	1,920	1,980	1,700	1,500
1998-08-17	1,970	1,970	1,900	1,900	5,600	1,439.39
1998-08-14	2,000	2,000	1,922	2,000	3,200	1,515.15
1998-08-13	1,930	2,000	1,930	2,000	1,800	1,515.15
1998-08-12	1,900	1,930	1,900	1,930	3,900	1,462.12
1998-08-11	1,910	1,930	1,905	1,930	4,600	1,462.12
1998-08-10	1,920	1,930	1,910	1,910	5,900	1,446.97
1998-08-07	1,946	1,946	1,930	1,930	5,200	1,462.12
1998-08-06	2,010	2,010	1,911	1,916	2,200	1,451.52
1998-08-05	2,010	2,010	2,010	2,010	7,300	1,522.73
1998-08-04	1,950	1,950	1,900	1,900	2,900	1,439.39
1998-08-03	2,030	2,030	1,950	1,950	4,600	1,477.27
1998-07-31	2,050	2,050	2,030	2,030	8,100	1,537.88
1998-07-30	2,040	2,100	2,040	2,050	6,300	1,553.03
1998-07-29	1,945	1,975	1,945	1,975	1,400	1,496.21
1998-07-28	2,100	2,110	2,050	2,055	14,000	1,556.82
1998-07-27	2,030	2,120	2,020	2,110	27,700	1,598.48
1998-07-24	1,930	1,998	1,930	1,998	3,900	1,513.64
1998-07-23	1,900	1,951	1,900	1,940	4,900	1,469.70
1998-07-22	1,930	1,930	1,870	1,930	4,700	1,462.12
1998-07-21	2,155	2,160	2,150	2,150	13,800	1,628.79
1998-07-17	2,160	2,170	2,160	2,160	16,900	1,636.36
1998-07-16	2,190	2,190	2,155	2,160	14,600	1,636.36
1998-07-15	2,060	2,190	2,060	2,190	44,800	1,659.09
1998-07-14	2,030	2,060	2,030	2,060	17,800	1,560.61
1998-07-13	1,940	2,030	1,940	2,030	3,200	1,537.88
1998-07-10	2,030	2,055	2,030	2,050	17,800	1,553.03
1998-07-09	2,040	2,050	2,000	2,050	37,700	1,553.03
1998-07-08	1,990	2,090	1,990	2,040	36,000	1,545.45
1998-07-07	1,990	2,000	1,960	2,000	10,300	1,515.15
1998-07-06	1,990	1,990	1,980	1,990	5,000	1,507.58
1998-07-03	1,980	2,000	1,971	2,000	18,400	1,515.15
1998-07-02	1,995	1,996	1,969	1,980	9,800	1,500
1998-07-01	1,949	1,950	1,830	1,950	7,700	1,477.27
1998-06-30	2,000	2,000	1,950	1,979	49,200	1,499.24
1998-06-29	1,888	1,990	1,888	1,990	52,500	1,507.58
1998-06-26	1,920	1,949	1,889	1,889	67,400	1,431.06
1998-06-25	1,850	1,920	1,850	1,920	11,300	1,454.55
1998-06-24	1,900	1,900	1,820	1,820	1,000	1,378.79
1998-06-23	1,860	1,919	1,860	1,919	13,400	1,453.79
1998-06-22	1,890	1,891	1,890	1,890	3,700	1,431.82
1998-06-19	1,869	1,890	1,869	1,890	3,300	1,431.82
1998-06-18	1,860	1,900	1,820	1,899	7,600	1,438.64
1998-06-17	1,892	1,900	1,860	1,860	13,300	1,409.09
1998-06-16	1,860	1,891	1,860	1,891	3,600	1,432.58
1998-06-15	1,860	1,900	1,860	1,900	1,900	1,439.39
1998-06-12	1,870	1,900	1,860	1,867	59,300	1,414.39
1998-06-11	1,801	1,801	1,750	1,750	2,700	1,325.76
1998-06-10	1,850	1,850	1,801	1,801	12,000	1,364.39
1998-06-09	1,880	1,880	1,800	1,801	2,900	1,364.39
1998-06-08	1,922	1,922	1,882	1,888	6,700	1,430.30
1998-06-05	1,900	1,922	1,900	1,922	4,400	1,456.06
1998-06-04	1,930	1,930	1,910	1,910	7,600	1,446.97
1998-06-03	1,939	1,939	1,915	1,930	4,100	1,462.12
1998-06-02	1,900	1,939	1,900	1,939	3,000	1,468.94
1998-06-01	1,940	1,940	1,905	1,905	6,000	1,443.18
1998-05-29	1,940	1,940	1,910	1,940	2,200	1,469.70
1998-05-28	1,910	1,923	1,910	1,910	17,600	1,446.97
1998-05-27	1,942	1,942	1,880	1,900	13,600	1,439.39
1998-05-26	1,930	1,940	1,860	1,940	20,600	1,469.70
1998-05-25	1,942	1,942	1,900	1,900	7,700	1,439.39
1998-05-22	1,930	1,943	1,910	1,943	10,600	1,471.97
1998-05-21	1,945	1,945	1,930	1,930	11,300	1,462.12
1998-05-20	1,930	1,945	1,880	1,900	11,200	1,439.39
1998-05-19	1,941	1,941	1,900	1,900	6,600	1,439.39
1998-05-18	1,869	1,872	1,869	1,871	3,300	1,417.42
1998-05-15	1,865	1,870	1,820	1,869	18,400	1,415.91
1998-05-14	1,846	1,865	1,846	1,850	2,700	1,401.52
1998-05-13	1,800	1,846	1,780	1,846	5,200	1,398.48
1998-05-12	1,801	1,827	1,800	1,827	2,800	1,384.09
1998-05-11	1,811	1,831	1,801	1,801	4,200	1,364.39
1998-05-08	1,801	1,820	1,801	1,801	8,200	1,364.39
1998-05-07	1,811	1,812	1,800	1,801	3,300	1,364.39
1998-05-06	1,950	1,990	1,800	1,990	5,800	1,507.58
1998-05-01	1,950	1,975	1,900	1,900	5,400	1,439.39
1998-04-30	1,930	1,930	1,900	1,900	4,700	1,439.39
1998-04-28	2,000	2,000	1,900	1,900	13,600	1,439.39
1998-04-27	1,950	2,000	1,910	1,910	26,800	1,446.97
1998-04-24	1,900	1,930	1,900	1,901	2,000	1,440.15
1998-04-23	1,919	1,950	1,870	1,870	2,900	1,416.67
1998-04-22	1,931	1,950	1,821	1,889	2,400	1,431.06
1998-04-21	1,900	1,950	1,890	1,950	3,100	1,477.27
1998-04-20	1,908	1,908	1,880	1,881	6,600	1,425
1998-04-17	1,781	1,880	1,781	1,880	4,700	1,424.24
1998-04-16	1,880	1,910	1,780	1,811	8,700	1,371.97
1998-04-15	1,900	1,922	1,819	1,819	4,600	1,378.03
1998-04-14	1,930	1,950	1,930	1,930	2,100	1,462.12
1998-04-13	1,850	1,910	1,850	1,910	1,700	1,446.97
1998-04-10	1,950	1,950	1,900	1,910	3,100	1,446.97
1998-04-09	1,930	1,930	1,870	1,930	2,700	1,462.12
1998-04-08	1,850	1,930	1,850	1,930	2,800	1,462.12
1998-04-07	1,850	1,850	1,760	1,760	2,400	1,333.33
1998-04-06	1,970	1,980	1,970	1,970	2,100	1,492.42
1998-04-03	1,980	1,980	1,970	1,970	9,500	1,492.42
1998-04-02	2,010	2,010	1,980	1,980	9,500	1,500
1998-04-01	2,030	2,030	2,010	2,010	5,300	1,522.73
1998-03-31	2,000	2,060	2,000	2,050	29,800	1,553.03
1998-03-30	2,030	2,030	2,000	2,000	1,500	1,515.15
1998-03-27	2,050	2,050	2,000	2,000	18,600	1,515.15
1998-03-26	2,030	2,030	2,000	2,010	36,300	1,522.73
1998-03-25	2,000	2,020	2,000	2,020	14,100	1,530.30
1998-03-24	2,000	2,020	1,990	2,000	18,800	1,515.15
1998-03-23	2,000	2,020	2,000	2,010	13,800	1,522.73
1998-03-20	1,990	2,020	1,990	2,020	5,400	1,530.30
1998-03-19	1,980	2,020	1,980	2,000	6,200	1,515.15
1998-03-18	1,980	2,010	1,980	2,000	15,100	1,515.15
1998-03-17	2,000	2,000	1,950	1,980	12,200	1,500
1998-03-16	2,000	2,000	1,950	1,970	1,300	1,492.42
1998-03-13	1,950	2,020	1,950	2,020	25,600	1,530.30
1998-03-12	2,010	2,010	1,990	1,990	10,500	1,507.58
1998-03-11	2,010	2,020	2,010	2,020	1,700	1,530.30
1998-03-10	2,030	2,030	2,000	2,000	8,200	1,515.15
1998-03-09	2,040	2,040	2,010	2,040	5,000	1,545.45
1998-03-06	2,020	2,040	1,990	2,040	2,500	1,545.45
1998-03-05	2,050	2,050	2,020	2,030	5,200	1,537.88
1998-03-04	2,050	2,050	2,030	2,030	6,900	1,537.88
1998-03-03	2,050	2,070	2,030	2,060	12,000	1,560.61
1998-03-02	2,050	2,050	2,010	2,050	8,600	1,553.03
1998-02-27	2,050	2,060	2,000	2,000	9,700	1,515.15
1998-02-26	2,040	2,050	2,000	2,050	20,600	1,553.03
1998-02-25	1,990	2,000	1,990	2,000	6,800	1,515.15
1998-02-24	2,010	2,010	1,990	2,000	5,900	1,515.15
1998-02-23	2,010	2,010	2,010	2,010	100	1,522.73
1998-02-20	2,000	2,050	1,990	2,050	2,200	1,553.03
1998-02-19	2,000	2,050	2,000	2,000	8,700	1,515.15
1998-02-18	2,040	2,070	2,040	2,070	14,600	1,568.18
1998-02-17	1,980	2,000	1,980	2,000	8,400	1,515.15
1998-02-16	1,980	2,050	1,980	2,000	13,300	1,515.15
1998-02-13	2,020	2,040	2,020	2,040	4,700	1,545.45
1998-02-12	2,030	2,030	2,020	2,020	3,300	1,530.30
1998-02-10	2,050	2,050	2,030	2,030	8,900	1,537.88
1998-02-09	2,000	2,050	2,000	2,040	6,500	1,545.45
1998-02-06	2,080	2,080	2,000	2,000	46,900	1,515.15
1998-02-05	2,080	2,110	2,080	2,110	9,100	1,598.48
1998-02-04	2,150	2,210	2,150	2,150	15,900	1,628.79
1998-02-03	2,110	2,150	2,110	2,150	7,500	1,628.79
1998-02-02	2,150	2,150	2,000	2,070	8,900	1,568.18
1998-01-30	2,170	2,170	2,100	2,150	9,300	1,628.79
1998-01-29	2,150	2,170	2,150	2,150	14,200	1,628.79
1998-01-28	2,150	2,170	2,150	2,150	14,100	1,628.79
1998-01-27	2,180	2,180	2,150	2,150	37,000	1,628.79
1998-01-26	2,100	2,170	2,100	2,150	20,900	1,628.79
1998-01-23	2,040	2,050	2,030	2,050	8,900	1,553.03
1998-01-22	1,980	2,020	1,950	2,020	3,400	1,530.30
1998-01-21	2,020	2,050	2,000	2,050	6,800	1,553.03
1998-01-20	2,010	2,050	2,000	2,020	7,600	1,530.30
1998-01-19	2,030	2,050	2,030	2,050	13,600	1,553.03
1998-01-16	2,040	2,040	2,010	2,040	11,500	1,545.45
1998-01-14	2,040	2,040	2,030	2,030	2,700	1,537.88
1998-01-13	2,050	2,050	2,000	2,020	5,300	1,530.30
1998-01-12	1,970	1,990	1,970	1,990	2,200	1,507.58
1998-01-09	2,170	2,170	2,170	2,170	800	1,643.94
1998-01-08	2,280	2,300	2,170	2,170	6,300	1,643.94
1998-01-07	2,180	2,180	2,180	2,180	1,200	1,651.52
1998-01-06	2,370	2,370	2,280	2,320	3,700	1,757.58
1998-01-05	2,340	2,370	2,340	2,370	2,600	1,795.45

分割・併合履歴： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株

2024年12月
日	月	火	水	木	金	土
« 11月29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

9987 (株)スズケン の時系列データ [1998年度]

9987 (株)スズケンの時系列データ [1998年度]