9989 (株)サンドラッグの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,150	2,150	2,100	2,150	2,700	268.75
1998-12-29	2,050	2,150	2,010	2,150	11,600	268.75
1998-12-28	2,050	2,070	2,010	2,010	7,600	251.25
1998-12-25	2,010	2,100	2,010	2,050	34,900	256.25
1998-12-24	2,080	2,100	2,040	2,040	18,700	255
1998-12-22	2,000	2,100	1,970	2,010	56,200	251.25
1998-12-21	1,930	1,950	1,920	1,930	14,200	241.25
1998-12-18	1,900	1,980	1,890	1,920	41,600	240
1998-12-17	1,900	1,900	1,895	1,900	33,400	237.50
1998-12-16	1,810	1,950	1,810	1,900	48,600	237.50
1998-12-15	1,800	1,820	1,800	1,801	8,200	225.13
1998-12-14	1,820	1,820	1,795	1,800	9,900	225
1998-12-11	1,828	1,828	1,800	1,820	20,000	227.50
1998-12-10	1,860	1,860	1,800	1,840	5,100	230
1998-12-09	1,850	1,860	1,800	1,851	11,500	231.38
1998-12-08	1,845	1,860	1,815	1,860	17,900	232.50
1998-12-07	1,850	1,850	1,800	1,845	8,000	230.63
1998-12-04	1,800	1,850	1,800	1,850	31,000	231.25
1998-12-03	1,790	1,790	1,790	1,790	500	223.75
1998-12-02	1,800	1,800	1,750	1,780	5,200	222.50
1998-12-01	1,800	1,800	1,780	1,800	12,700	225
1998-11-30	1,800	1,800	1,775	1,800	11,000	225
1998-11-27	1,800	1,800	1,750	1,800	15,900	225
1998-11-26	1,799	1,799	1,750	1,760	3,100	220
1998-11-25	1,800	1,800	1,711	1,750	4,800	218.75
1998-11-24	1,750	1,800	1,750	1,800	24,300	225
1998-11-20	1,760	1,800	1,749	1,770	13,600	221.25
1998-11-19	1,800	1,800	1,800	1,800	2,000	225
1998-11-18	1,840	1,840	1,800	1,800	4,300	225
1998-11-17	1,800	1,840	1,760	1,840	49,000	230
1998-11-16	1,750	1,800	1,730	1,800	33,700	225
1998-11-13	1,760	1,770	1,710	1,750	26,000	218.75
1998-11-12	1,780	1,800	1,700	1,790	26,700	223.75
1998-11-11	1,700	1,760	1,690	1,760	31,300	220
1998-11-10	1,630	1,685	1,630	1,685	42,000	210.63
1998-11-09	1,590	1,650	1,590	1,650	53,800	206.25
1998-11-06	1,510	1,570	1,510	1,560	63,300	195
1998-11-05	1,510	1,520	1,489	1,500	63,400	187.50
1998-11-04	1,530	1,530	1,530	1,530	6,100	191.25
1998-11-02	1,500	1,500	1,460	1,500	8,800	187.50
1998-10-30	1,500	1,520	1,490	1,520	7,600	190
1998-10-29	1,480	1,500	1,480	1,480	10,200	185
1998-10-28	1,500	1,500	1,480	1,480	4,200	185
1998-10-27	1,500	1,500	1,500	1,500	300	187.50
1998-10-26	1,530	1,530	1,530	1,530	3,200	191.25
1998-10-23	1,470	1,500	1,470	1,500	5,300	187.50
1998-10-22	1,470	1,470	1,470	1,470	600	183.75
1998-10-21	1,500	1,500	1,500	1,500	500	187.50
1998-10-20	1,400	1,420	1,400	1,420	10,000	177.50
1998-10-19	1,419	1,510	1,400	1,400	13,000	175
1998-10-16	1,596	1,596	1,299	1,319	1,600	164.88
1998-10-15	1,599	1,599	1,599	1,599	700	199.88
1998-10-08	1,720	1,720	1,720	1,720	100	215
1998-10-07	1,709	1,720	1,709	1,720	1,100	215
1998-10-06	1,700	1,710	1,695	1,710	14,200	213.75
1998-10-05	1,710	1,710	1,710	1,710	4,000	213.75
1998-10-02	1,710	1,710	1,690	1,710	63,500	213.75
1998-10-01	1,710	1,710	1,700	1,710	12,700	213.75
1998-09-30	1,710	1,750	1,710	1,750	5,700	218.75
1998-09-29	1,730	1,730	1,730	1,730	500	216.25
1998-09-28	1,710	1,730	1,710	1,730	5,900	216.25
1998-09-25	1,810	1,810	1,800	1,800	2,700	225
1998-09-24	1,700	1,700	1,700	1,700	15,000	212.50
1998-09-22	1,700	1,715	1,700	1,700	13,400	212.50
1998-09-21	1,750	1,750	1,750	1,750	1,400	218.75
1998-09-18	1,750	1,750	1,750	1,750	11,000	218.75
1998-09-17	1,800	1,820	1,790	1,800	49,300	225
1998-09-16	1,800	1,809	1,800	1,800	18,100	225
1998-09-14	1,801	1,820	1,800	1,800	22,600	225
1998-09-11	1,800	1,801	1,800	1,800	12,300	225
1998-09-10	1,780	1,820	1,780	1,800	6,400	225
1998-09-09	1,760	1,760	1,750	1,760	47,200	220
1998-09-08	1,760	1,760	1,760	1,760	33,700	220
1998-09-07	1,760	1,760	1,760	1,760	200	220
1998-09-04	1,648	1,649	1,640	1,646	3,400	205.75
1998-09-03	1,725	1,725	1,700	1,700	5,300	212.50
1998-09-02	1,760	1,760	1,720	1,720	6,900	215
1998-09-01	1,710	1,710	1,680	1,680	2,600	210
1998-08-31	1,710	1,710	1,710	1,710	300	213.75
1998-08-28	1,740	1,740	1,710	1,710	4,900	213.75
1998-08-27	1,760	1,760	1,750	1,750	900	218.75
1998-08-26	1,740	1,760	1,740	1,760	5,000	220
1998-08-25	1,800	1,800	1,740	1,740	6,300	217.50
1998-08-24	1,810	1,810	1,790	1,800	9,200	225
1998-08-21	1,811	1,820	1,811	1,816	900	227
1998-08-20	1,800	1,800	1,770	1,770	1,200	221.25
1998-08-19	1,800	1,810	1,800	1,810	23,700	226.25
1998-08-18	1,810	1,820	1,805	1,805	12,000	225.63
1998-08-17	1,800	1,800	1,780	1,800	3,800	225
1998-08-14	1,768	1,790	1,768	1,780	7,400	222.50
1998-08-13	1,710	1,750	1,700	1,750	26,800	218.75
1998-08-12	1,709	1,709	1,680	1,699	800	212.38
1998-08-11	1,700	1,720	1,700	1,710	8,900	213.75
1998-08-10	1,700	1,700	1,690	1,700	7,200	212.50
1998-08-07	1,650	1,700	1,650	1,700	13,000	212.50
1998-08-06	1,650	1,650	1,650	1,650	5,900	206.25
1998-08-05	1,610	1,690	1,610	1,650	8,200	206.25
1998-08-04	1,700	1,700	1,700	1,700	100	212.50
1998-08-03	1,700	1,700	1,700	1,700	2,700	212.50
1998-07-31	1,670	1,700	1,650	1,700	4,300	212.50
1998-07-30	1,650	1,650	1,650	1,650	1,300	206.25
1998-07-29	1,610	1,650	1,610	1,650	30,000	206.25
1998-07-28	1,669	1,669	1,669	1,669	100	208.63
1998-07-27	1,690	1,690	1,670	1,670	3,300	208.75
1998-07-24	1,600	1,600	1,600	1,600	100	200
1998-07-23	1,551	1,600	1,550	1,600	900	200
1998-07-22	1,740	1,740	1,700	1,700	2,400	212.50
1998-07-21	1,700	1,750	1,700	1,750	400	218.75
1998-07-17	1,750	1,750	1,700	1,700	2,600	212.50
1998-07-16	1,720	1,720	1,720	1,720	4,000	215
1998-07-15	1,750	1,750	1,670	1,700	15,800	212.50
1998-07-14	1,700	1,700	1,700	1,700	10,200	212.50
1998-07-13	1,649	1,649	1,649	1,649	100	206.13
1998-07-10	1,709	1,709	1,709	1,709	3,700	213.63
1998-07-09	1,749	1,749	1,700	1,700	5,100	212.50
1998-07-08	1,750	1,750	1,690	1,740	7,000	217.50
1998-07-07	1,590	1,750	1,590	1,750	10,700	218.75
1998-07-06	1,515	1,540	1,515	1,530	4,900	191.25
1998-07-03	1,590	1,590	1,500	1,500	7,700	187.50
1998-07-02	1,580	1,580	1,490	1,490	15,800	186.25
1998-07-01	1,470	1,590	1,470	1,500	10,600	187.50
1998-06-30	1,470	1,500	1,470	1,470	35,000	183.75
1998-06-29	1,430	1,430	1,430	1,430	1,400	178.75
1998-06-26	1,430	1,430	1,420	1,420	1,300	177.50
1998-06-25	1,400	1,418	1,400	1,400	17,500	175
1998-06-24	1,400	1,400	1,390	1,390	4,200	173.75
1998-06-23	1,400	1,400	1,350	1,360	32,900	170
1998-06-22	1,350	1,351	1,350	1,350	6,800	168.75
1998-06-19	1,350	1,350	1,339	1,340	37,500	167.50
1998-06-18	1,380	1,400	1,379	1,379	4,500	172.38
1998-06-17	1,310	1,310	1,290	1,290	12,700	161.25
1998-06-16	1,245	1,250	1,245	1,250	4,600	156.25
1998-06-15	1,270	1,290	1,244	1,253	17,400	156.63
1998-06-12	1,280	1,280	1,210	1,230	16,900	153.75
1998-06-11	1,320	1,320	1,290	1,290	12,900	161.25
1998-06-10	1,350	1,360	1,350	1,350	12,500	168.75
1998-06-09	1,350	1,350	1,350	1,350	5,700	168.75
1998-06-08	1,390	1,390	1,370	1,390	1,500	173.75
1998-06-05	1,400	1,420	1,400	1,400	17,400	175
1998-06-04	1,400	1,420	1,400	1,420	6,000	177.50
1998-06-03	1,450	1,450	1,450	1,450	2,400	181.25
1998-06-02	1,450	1,450	1,450	1,450	2,100	181.25
1998-06-01	1,450	1,450	1,430	1,450	3,400	181.25
1998-05-29	1,500	1,500	1,460	1,460	11,800	182.50
1998-05-28	1,500	1,500	1,500	1,500	9,700	187.50
1998-05-27	1,490	1,500	1,490	1,500	8,700	187.50
1998-05-26	1,480	1,480	1,480	1,480	1,600	185
1998-05-25	1,500	1,500	1,480	1,480	4,500	185
1998-05-22	1,460	1,460	1,460	1,460	200	182.50
1998-05-21	1,500	1,500	1,500	1,500	1,000	187.50
1998-05-20	1,570	1,570	1,560	1,560	1,300	195
1998-05-19	1,580	1,580	1,570	1,570	3,200	196.25
1998-05-18	1,650	1,650	1,580	1,580	15,100	197.50
1998-05-15	1,610	1,610	1,560	1,580	8,800	197.50
1998-05-14	1,580	1,580	1,580	1,580	2,600	197.50
1998-05-12	1,590	1,590	1,590	1,590	2,600	198.75
1998-05-11	1,580	1,580	1,580	1,580	3,100	197.50
1998-05-06	1,650	1,650	1,560	1,560	5,500	195
1998-04-28	1,650	1,650	1,650	1,650	1,000	206.25
1998-04-27	1,649	1,650	1,649	1,650	400	206.25
1998-04-24	1,700	1,700	1,650	1,650	5,500	206.25
1998-04-23	1,610	1,610	1,610	1,610	200	201.25
1998-04-22	1,630	1,630	1,630	1,630	200	203.75
1998-04-21	1,700	1,700	1,700	1,700	500	212.50
1998-04-20	1,700	1,700	1,700	1,700	3,900	212.50
1998-04-17	1,700	1,700	1,700	1,700	100	212.50
1998-04-16	1,700	1,700	1,700	1,700	1,200	212.50
1998-04-15	1,680	1,700	1,680	1,700	1,000	212.50
1998-04-14	1,650	1,650	1,650	1,650	1,400	206.25
1998-04-13	1,650	1,650	1,650	1,650	1,500	206.25
1998-04-10	1,650	1,650	1,650	1,650	5,500	206.25
1998-04-09	1,650	1,650	1,650	1,650	8,000	206.25
1998-04-08	1,650	1,650	1,620	1,650	30,600	206.25
1998-04-07	1,650	1,650	1,650	1,650	300	206.25
1998-04-06	1,650	1,650	1,650	1,650	200	206.25
1998-04-03	1,690	1,690	1,630	1,690	1,500	211.25
1998-04-02	1,690	1,690	1,630	1,630	1,500	203.75
1998-04-01	1,700	1,700	1,700	1,700	100	212.50
1998-03-31	1,630	1,700	1,630	1,630	1,100	203.75
1998-03-26	1,580	1,580	1,580	1,580	2,000	197.50
1998-03-25	1,600	1,650	1,600	1,600	13,000	200
1998-03-23	1,610	1,650	1,600	1,650	5,500	206.25
1998-03-20	1,610	1,660	1,610	1,610	1,500	201.25
1998-03-19	1,580	1,610	1,580	1,610	900	201.25
1998-03-18	1,660	1,660	1,650	1,660	1,900	207.50
1998-03-17	1,660	1,660	1,660	1,660	1,000	207.50
1998-03-13	1,670	1,670	1,660	1,660	1,200	207.50
1998-03-12	1,670	1,670	1,640	1,640	1,600	205
1998-03-11	1,600	1,610	1,590	1,610	3,100	201.25
1998-03-10	1,610	1,610	1,600	1,600	3,600	200
1998-03-09	1,600	1,600	1,600	1,600	400	200
1998-03-05	1,660	1,660	1,650	1,650	2,200	206.25
1998-03-04	1,730	1,730	1,650	1,650	3,900	206.25
1998-03-03	1,710	1,710	1,700	1,700	4,100	212.50
1998-03-02	1,830	1,830	1,700	1,700	4,200	212.50
1998-02-25	1,800	1,830	1,800	1,830	3,000	228.75
1998-02-23	1,800	1,800	1,790	1,800	16,300	225
1998-02-20	1,800	1,800	1,800	1,800	3,600	225
1998-02-19	1,800	1,800	1,800	1,800	3,000	225
1998-02-18	1,800	1,800	1,800	1,800	5,200	225
1998-02-17	1,970	1,970	1,900	1,900	48,800	237.50
1998-02-16	1,960	1,960	1,960	1,960	800	245
1998-02-13	1,950	2,000	1,920	1,950	12,700	243.75
1998-02-09	1,900	1,900	1,900	1,900	5,500	237.50
1998-02-06	1,900	1,900	1,900	1,900	1,700	237.50
1998-02-05	1,900	1,900	1,850	1,900	8,500	237.50
1998-02-04	1,900	1,930	1,900	1,900	3,600	237.50
1998-02-03	1,940	1,940	1,900	1,900	3,600	237.50
1998-02-02	1,900	1,950	1,900	1,940	5,600	242.50
1998-01-30	1,900	1,930	1,880	1,900	16,200	237.50
1998-01-29	1,890	1,900	1,850	1,900	44,800	237.50
1998-01-28	1,740	1,800	1,740	1,800	6,700	225
1998-01-27	1,730	1,740	1,730	1,740	2,800	217.50
1998-01-26	1,730	1,730	1,730	1,730	9,400	216.25
1998-01-23	1,700	1,700	1,700	1,700	300	212.50
1998-01-22	1,710	1,710	1,680	1,700	17,800	212.50
1998-01-20	1,700	1,700	1,700	1,700	1,700	212.50
1998-01-19	1,800	1,800	1,800	1,800	100	225
1998-01-16	1,630	1,650	1,630	1,650	2,200	206.25
1998-01-14	1,550	1,650	1,550	1,650	2,800	206.25
1998-01-13	1,450	1,470	1,450	1,470	2,400	183.75
1998-01-12	1,450	1,450	1,450	1,450	3,400	181.25
1998-01-09	1,440	1,450	1,440	1,450	700	181.25
1998-01-08	1,380	1,400	1,380	1,400	12,700	175
1998-01-07	1,410	1,410	1,400	1,400	6,100	175
1998-01-06	1,410	1,410	1,400	1,410	20,600	176.25
1998-01-05	1,400	1,410	1,400	1,400	6,800	175

分割・併合履歴： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2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

9989 (株)サンドラッグ の時系列データ [1998年度]

9989 (株)サンドラッグの時系列データ [1998年度]