2009 鳥越製粉(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
1998-12-3038138637438621,000386
1998-12-293853853823828,000382
1998-12-283863863813819,000381
1998-12-253853863853867,000386
1998-12-243903903863867,000386
1998-12-2238739138539119,000391
1998-12-2139139138538510,000385
1998-12-1838039038038514,000385
1998-12-1738939538939528,000395
1998-12-163893893893894,000389
1998-12-1538938938438431,000384
1998-12-143913913843859,000385
1998-12-1139139539139126,000391
1998-12-1039639639139610,000396
1998-12-0938939938939728,000397
1998-12-0838238538138226,000382
1998-12-0737538037338025,000380
1998-12-0436636836536823,000368
1998-12-0336537036537015,000370
1998-12-023673703673704,000370
1998-12-013663673663673,000367
1998-11-3037237236136618,000366
1998-11-2737537637037025,000370
1998-11-263693753693744,000374
1998-11-253723753663757,000375
1998-11-2435736535736527,000365
1998-11-2035636535635610,000356
1998-11-193573573563567,000356
1998-11-183563573563576,000357
1998-11-1736536536036511,000365
1998-11-163563643563609,000360
1998-11-133653653643643,000364
1998-11-113603603603606,000360
1998-11-103603703603706,000370
1998-11-093543543543541,000354
1998-11-063763763743748,000374
1998-11-0538038037837811,000378
1998-11-0437337537337514,000375
1998-11-023703733703733,000373
1998-10-303613613603605,000360
1998-10-293603633603605,000360
1998-10-283603613603609,000360
1998-10-273703703633632,000363
1998-10-263633633603605,000360
1998-10-233603623603624,000362
1998-10-2236336336036011,000360
1998-10-213603653603636,000363
1998-10-203583603563607,000360
1998-10-193683703603708,000370
1998-10-163573693573688,000368
1998-10-153553563553556,000355
1998-10-143603603553554,000355
1998-10-1337537535535521,000355
1998-10-123703703653656,000365
1998-10-0936637036536510,000365
1998-10-083723723713718,000371
1998-10-0737037336837317,000373
1998-10-0636037136037111,000371
1998-10-0537337335535510,000355
1998-10-0236837336637053,000370
1998-10-0136037136037159,000371
1998-09-3035936035636047,000360
1998-09-2935636035636023,000360
1998-09-283603603553568,000356
1998-09-253623623603626,000362
1998-09-2436736736236215,000362
1998-09-2236236836236216,000362
1998-09-2135536535536239,000362
1998-09-183553553553559,000355
1998-09-1736536836536513,000365
1998-09-1637137236836823,000368
1998-09-143713723613709,000370
1998-09-1137537535036922,000369
1998-09-103513523513523,000352
1998-09-093603603513514,000351
1998-09-0835537035537010,000370
1998-09-073503553503555,000355
1998-09-0436536535535522,000355
1998-09-033603603603604,000360
1998-09-023803803703807,000380
1998-09-013603613603607,000360
1998-08-3138338335735711,000357
1998-08-2836036035435514,000355
1998-08-2738038036136830,000368
1998-08-2638938938138116,000381
1998-08-253613613603603,000360
1998-08-2434935434935414,000354
1998-08-2036939036936913,000369
1998-08-193763843763846,000384
1998-08-183703813703816,000381
1998-08-1738138137137112,000371
1998-08-1438039038039039,000390
1998-08-133753753753751,000375
1998-08-1237037437037418,000374
1998-08-1137137237137110,000371
1998-08-103803803713719,000371
1998-08-0738138137237216,000372
1998-08-063813833793799,000379
1998-08-0538338538338323,000383
1998-08-043883883833849,000384
1998-08-0339739738838812,000388
1998-07-3140340339039225,000392
1998-07-3040040539940476,000404
1998-07-2937538237538020,000380
1998-07-283703703703709,000370
1998-07-273783833783833,000383
1998-07-2437537536536510,000365
1998-07-233703703703703,000370
1998-07-223703753703752,000375
1998-07-213703713703712,000371
1998-07-173743753743756,000375
1998-07-1636236236036029,000360
1998-07-1536837336036062,000360
1998-07-1438838836536514,000365
1998-07-1338038036336314,000363
1998-07-1039039038138116,000381
1998-07-0940240238839016,000390
1998-07-0840040740040211,000402
1998-07-0741241239340011,000400
1998-07-0639441539441558,000415
1998-07-0340040039639915,000399
1998-07-0240040939939926,000399
1998-07-0138939938639925,000399
1998-06-3038739038738915,000389
1998-06-2938338738338715,000387
1998-06-2638238338238315,000383
1998-06-2538238238238232,000382
1998-06-243833833823826,000382
1998-06-2338438838338335,000383
1998-06-2238338838338313,000383
1998-06-1936638336638318,000383
1998-06-1837738037638022,000380
1998-06-1736937536737512,000375
1998-06-163613673613676,000367
1998-06-153623623613616,000361
1998-06-123703703613618,000361
1998-06-103673703613706,000370
1998-06-093703703673674,000367
1998-06-083653703623706,000370
1998-06-053633633623626,000362
1998-06-0437337336936911,000369
1998-06-0338038037737720,000377
1998-06-0237438436338061,000380
1998-06-0135537435537492,000374
1998-05-2934635034635012,000350
1998-05-2833834533634516,000345
1998-05-273453453343387,000338
1998-05-2634334534034316,000343
1998-05-253423423403407,000340
1998-05-2234034534034317,000343
1998-05-213203393203397,000339
1998-05-203193203173174,000317
1998-05-193203203193199,000319
1998-05-183243253203207,000320
1998-05-1532132132032010,000320
1998-05-143213223213216,000321
1998-05-133333333253252,000325
1998-05-123263263253252,000325
1998-05-113203213203212,000321
1998-05-083203223203215,000321
1998-05-0733133132032014,000320
1998-05-063323353313315,000331
1998-05-013303453283308,000330
1998-04-3033533533033011,000330
1998-04-283363363353354,000335
1998-04-273413413413413,000341
1998-04-243363363353366,000336
1998-04-233303353303354,000335
1998-04-223313313313313,000331
1998-04-2133533533133110,000331
1998-04-203313313313311,000331
1998-04-173453453453454,000345
1998-04-163503503503507,000350
1998-04-153353453353456,000345
1998-04-143303303303303,000330
1998-04-1333033032932917,000329
1998-04-103303303273278,000327
1998-04-0832632732532711,000327
1998-04-073253253253255,000325
1998-04-063303303253259,000325
1998-04-0331533031533016,000330
1998-04-023233233103109,000310
1998-04-0135535533833810,000338
1998-03-313503513503517,000351
1998-03-303523603523525,000352
1998-03-273523603523604,000360
1998-03-263553553503507,000350
1998-03-253553553553551,000355
1998-03-2435636035535521,000355
1998-03-2336136535036113,000361
1998-03-203653653613614,000361
1998-03-193673673653658,000365
1998-03-183753753653658,000365
1998-03-173703703703707,000370
1998-03-133703703653665,000366
1998-03-113763763703705,000370
1998-03-103763763763761,000376
1998-03-093763783763765,000376
1998-03-063703743693744,000374
1998-03-053713713703705,000370
1998-03-0437337837137112,000371
1998-03-0338038037137112,000371
1998-03-0237138537138124,000381
1998-02-2737637636636618,000366
1998-02-263803803753767,000376
1998-02-253723803723808,000380
1998-02-233863863823822,000382
1998-02-2037537636137626,000376
1998-02-193753763753762,000376
1998-02-183893893763767,000376
1998-02-173803803763763,000376
1998-02-163903913903914,000391
1998-02-1340140240040029,000400
1998-02-1240141039440029,000400
1998-02-1040841039940018,000400
1998-02-0939841039841038,000410
1998-02-0638240038239853,000398
1998-02-0536538036038016,000380
1998-02-043603603603606,000360
1998-02-033603603513516,000351
1998-02-023503503503506,000350
1998-01-303663663513519,000351
1998-01-2939339838538560,000385
1998-01-2837539437439130,000391
1998-01-2737137336936937,000369
1998-01-2635136535136423,000364
1998-01-233303353253349,000334
1998-01-2233633632932927,000329
1998-01-2133533533133315,000333
1998-01-2033033532533511,000335
1998-01-1932033032032922,000329
1998-01-1627830027630025,000300
1998-01-142772812762785,000278
1998-01-1328028027527810,000278
1998-01-1228628628028013,000280
1998-01-092882882872875,000287
1998-01-0828728828728818,000288
1998-01-0728729228628815,000288
1998-01-0629529528128625,000286
1998-01-052992992982993,000299

分割・併合履歴 : なし