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 |
---|---|---|---|---|---|---|
1998-12-30 | 381 | 386 | 374 | 386 | 21,000 | 386 |
1998-12-29 | 385 | 385 | 382 | 382 | 8,000 | 382 |
1998-12-28 | 386 | 386 | 381 | 381 | 9,000 | 381 |
1998-12-25 | 385 | 386 | 385 | 386 | 7,000 | 386 |
1998-12-24 | 390 | 390 | 386 | 386 | 7,000 | 386 |
1998-12-22 | 387 | 391 | 385 | 391 | 19,000 | 391 |
1998-12-21 | 391 | 391 | 385 | 385 | 10,000 | 385 |
1998-12-18 | 380 | 390 | 380 | 385 | 14,000 | 385 |
1998-12-17 | 389 | 395 | 389 | 395 | 28,000 | 395 |
1998-12-16 | 389 | 389 | 389 | 389 | 4,000 | 389 |
1998-12-15 | 389 | 389 | 384 | 384 | 31,000 | 384 |
1998-12-14 | 391 | 391 | 384 | 385 | 9,000 | 385 |
1998-12-11 | 391 | 395 | 391 | 391 | 26,000 | 391 |
1998-12-10 | 396 | 396 | 391 | 396 | 10,000 | 396 |
1998-12-09 | 389 | 399 | 389 | 397 | 28,000 | 397 |
1998-12-08 | 382 | 385 | 381 | 382 | 26,000 | 382 |
1998-12-07 | 375 | 380 | 373 | 380 | 25,000 | 380 |
1998-12-04 | 366 | 368 | 365 | 368 | 23,000 | 368 |
1998-12-03 | 365 | 370 | 365 | 370 | 15,000 | 370 |
1998-12-02 | 367 | 370 | 367 | 370 | 4,000 | 370 |
1998-12-01 | 366 | 367 | 366 | 367 | 3,000 | 367 |
1998-11-30 | 372 | 372 | 361 | 366 | 18,000 | 366 |
1998-11-27 | 375 | 376 | 370 | 370 | 25,000 | 370 |
1998-11-26 | 369 | 375 | 369 | 374 | 4,000 | 374 |
1998-11-25 | 372 | 375 | 366 | 375 | 7,000 | 375 |
1998-11-24 | 357 | 365 | 357 | 365 | 27,000 | 365 |
1998-11-20 | 356 | 365 | 356 | 356 | 10,000 | 356 |
1998-11-19 | 357 | 357 | 356 | 356 | 7,000 | 356 |
1998-11-18 | 356 | 357 | 356 | 357 | 6,000 | 357 |
1998-11-17 | 365 | 365 | 360 | 365 | 11,000 | 365 |
1998-11-16 | 356 | 364 | 356 | 360 | 9,000 | 360 |
1998-11-13 | 365 | 365 | 364 | 364 | 3,000 | 364 |
1998-11-11 | 360 | 360 | 360 | 360 | 6,000 | 360 |
1998-11-10 | 360 | 370 | 360 | 370 | 6,000 | 370 |
1998-11-09 | 354 | 354 | 354 | 354 | 1,000 | 354 |
1998-11-06 | 376 | 376 | 374 | 374 | 8,000 | 374 |
1998-11-05 | 380 | 380 | 378 | 378 | 11,000 | 378 |
1998-11-04 | 373 | 375 | 373 | 375 | 14,000 | 375 |
1998-11-02 | 370 | 373 | 370 | 373 | 3,000 | 373 |
1998-10-30 | 361 | 361 | 360 | 360 | 5,000 | 360 |
1998-10-29 | 360 | 363 | 360 | 360 | 5,000 | 360 |
1998-10-28 | 360 | 361 | 360 | 360 | 9,000 | 360 |
1998-10-27 | 370 | 370 | 363 | 363 | 2,000 | 363 |
1998-10-26 | 363 | 363 | 360 | 360 | 5,000 | 360 |
1998-10-23 | 360 | 362 | 360 | 362 | 4,000 | 362 |
1998-10-22 | 363 | 363 | 360 | 360 | 11,000 | 360 |
1998-10-21 | 360 | 365 | 360 | 363 | 6,000 | 363 |
1998-10-20 | 358 | 360 | 356 | 360 | 7,000 | 360 |
1998-10-19 | 368 | 370 | 360 | 370 | 8,000 | 370 |
1998-10-16 | 357 | 369 | 357 | 368 | 8,000 | 368 |
1998-10-15 | 355 | 356 | 355 | 355 | 6,000 | 355 |
1998-10-14 | 360 | 360 | 355 | 355 | 4,000 | 355 |
1998-10-13 | 375 | 375 | 355 | 355 | 21,000 | 355 |
1998-10-12 | 370 | 370 | 365 | 365 | 6,000 | 365 |
1998-10-09 | 366 | 370 | 365 | 365 | 10,000 | 365 |
1998-10-08 | 372 | 372 | 371 | 371 | 8,000 | 371 |
1998-10-07 | 370 | 373 | 368 | 373 | 17,000 | 373 |
1998-10-06 | 360 | 371 | 360 | 371 | 11,000 | 371 |
1998-10-05 | 373 | 373 | 355 | 355 | 10,000 | 355 |
1998-10-02 | 368 | 373 | 366 | 370 | 53,000 | 370 |
1998-10-01 | 360 | 371 | 360 | 371 | 59,000 | 371 |
1998-09-30 | 359 | 360 | 356 | 360 | 47,000 | 360 |
1998-09-29 | 356 | 360 | 356 | 360 | 23,000 | 360 |
1998-09-28 | 360 | 360 | 355 | 356 | 8,000 | 356 |
1998-09-25 | 362 | 362 | 360 | 362 | 6,000 | 362 |
1998-09-24 | 367 | 367 | 362 | 362 | 15,000 | 362 |
1998-09-22 | 362 | 368 | 362 | 362 | 16,000 | 362 |
1998-09-21 | 355 | 365 | 355 | 362 | 39,000 | 362 |
1998-09-18 | 355 | 355 | 355 | 355 | 9,000 | 355 |
1998-09-17 | 365 | 368 | 365 | 365 | 13,000 | 365 |
1998-09-16 | 371 | 372 | 368 | 368 | 23,000 | 368 |
1998-09-14 | 371 | 372 | 361 | 370 | 9,000 | 370 |
1998-09-11 | 375 | 375 | 350 | 369 | 22,000 | 369 |
1998-09-10 | 351 | 352 | 351 | 352 | 3,000 | 352 |
1998-09-09 | 360 | 360 | 351 | 351 | 4,000 | 351 |
1998-09-08 | 355 | 370 | 355 | 370 | 10,000 | 370 |
1998-09-07 | 350 | 355 | 350 | 355 | 5,000 | 355 |
1998-09-04 | 365 | 365 | 355 | 355 | 22,000 | 355 |
1998-09-03 | 360 | 360 | 360 | 360 | 4,000 | 360 |
1998-09-02 | 380 | 380 | 370 | 380 | 7,000 | 380 |
1998-09-01 | 360 | 361 | 360 | 360 | 7,000 | 360 |
1998-08-31 | 383 | 383 | 357 | 357 | 11,000 | 357 |
1998-08-28 | 360 | 360 | 354 | 355 | 14,000 | 355 |
1998-08-27 | 380 | 380 | 361 | 368 | 30,000 | 368 |
1998-08-26 | 389 | 389 | 381 | 381 | 16,000 | 381 |
1998-08-25 | 361 | 361 | 360 | 360 | 3,000 | 360 |
1998-08-24 | 349 | 354 | 349 | 354 | 14,000 | 354 |
1998-08-20 | 369 | 390 | 369 | 369 | 13,000 | 369 |
1998-08-19 | 376 | 384 | 376 | 384 | 6,000 | 384 |
1998-08-18 | 370 | 381 | 370 | 381 | 6,000 | 381 |
1998-08-17 | 381 | 381 | 371 | 371 | 12,000 | 371 |
1998-08-14 | 380 | 390 | 380 | 390 | 39,000 | 390 |
1998-08-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
1998-08-12 | 370 | 374 | 370 | 374 | 18,000 | 374 |
1998-08-11 | 371 | 372 | 371 | 371 | 10,000 | 371 |
1998-08-10 | 380 | 380 | 371 | 371 | 9,000 | 371 |
1998-08-07 | 381 | 381 | 372 | 372 | 16,000 | 372 |
1998-08-06 | 381 | 383 | 379 | 379 | 9,000 | 379 |
1998-08-05 | 383 | 385 | 383 | 383 | 23,000 | 383 |
1998-08-04 | 388 | 388 | 383 | 384 | 9,000 | 384 |
1998-08-03 | 397 | 397 | 388 | 388 | 12,000 | 388 |
1998-07-31 | 403 | 403 | 390 | 392 | 25,000 | 392 |
1998-07-30 | 400 | 405 | 399 | 404 | 76,000 | 404 |
1998-07-29 | 375 | 382 | 375 | 380 | 20,000 | 380 |
1998-07-28 | 370 | 370 | 370 | 370 | 9,000 | 370 |
1998-07-27 | 378 | 383 | 378 | 383 | 3,000 | 383 |
1998-07-24 | 375 | 375 | 365 | 365 | 10,000 | 365 |
1998-07-23 | 370 | 370 | 370 | 370 | 3,000 | 370 |
1998-07-22 | 370 | 375 | 370 | 375 | 2,000 | 375 |
1998-07-21 | 370 | 371 | 370 | 371 | 2,000 | 371 |
1998-07-17 | 374 | 375 | 374 | 375 | 6,000 | 375 |
1998-07-16 | 362 | 362 | 360 | 360 | 29,000 | 360 |
1998-07-15 | 368 | 373 | 360 | 360 | 62,000 | 360 |
1998-07-14 | 388 | 388 | 365 | 365 | 14,000 | 365 |
1998-07-13 | 380 | 380 | 363 | 363 | 14,000 | 363 |
1998-07-10 | 390 | 390 | 381 | 381 | 16,000 | 381 |
1998-07-09 | 402 | 402 | 388 | 390 | 16,000 | 390 |
1998-07-08 | 400 | 407 | 400 | 402 | 11,000 | 402 |
1998-07-07 | 412 | 412 | 393 | 400 | 11,000 | 400 |
1998-07-06 | 394 | 415 | 394 | 415 | 58,000 | 415 |
1998-07-03 | 400 | 400 | 396 | 399 | 15,000 | 399 |
1998-07-02 | 400 | 409 | 399 | 399 | 26,000 | 399 |
1998-07-01 | 389 | 399 | 386 | 399 | 25,000 | 399 |
1998-06-30 | 387 | 390 | 387 | 389 | 15,000 | 389 |
1998-06-29 | 383 | 387 | 383 | 387 | 15,000 | 387 |
1998-06-26 | 382 | 383 | 382 | 383 | 15,000 | 383 |
1998-06-25 | 382 | 382 | 382 | 382 | 32,000 | 382 |
1998-06-24 | 383 | 383 | 382 | 382 | 6,000 | 382 |
1998-06-23 | 384 | 388 | 383 | 383 | 35,000 | 383 |
1998-06-22 | 383 | 388 | 383 | 383 | 13,000 | 383 |
1998-06-19 | 366 | 383 | 366 | 383 | 18,000 | 383 |
1998-06-18 | 377 | 380 | 376 | 380 | 22,000 | 380 |
1998-06-17 | 369 | 375 | 367 | 375 | 12,000 | 375 |
1998-06-16 | 361 | 367 | 361 | 367 | 6,000 | 367 |
1998-06-15 | 362 | 362 | 361 | 361 | 6,000 | 361 |
1998-06-12 | 370 | 370 | 361 | 361 | 8,000 | 361 |
1998-06-10 | 367 | 370 | 361 | 370 | 6,000 | 370 |
1998-06-09 | 370 | 370 | 367 | 367 | 4,000 | 367 |
1998-06-08 | 365 | 370 | 362 | 370 | 6,000 | 370 |
1998-06-05 | 363 | 363 | 362 | 362 | 6,000 | 362 |
1998-06-04 | 373 | 373 | 369 | 369 | 11,000 | 369 |
1998-06-03 | 380 | 380 | 377 | 377 | 20,000 | 377 |
1998-06-02 | 374 | 384 | 363 | 380 | 61,000 | 380 |
1998-06-01 | 355 | 374 | 355 | 374 | 92,000 | 374 |
1998-05-29 | 346 | 350 | 346 | 350 | 12,000 | 350 |
1998-05-28 | 338 | 345 | 336 | 345 | 16,000 | 345 |
1998-05-27 | 345 | 345 | 334 | 338 | 7,000 | 338 |
1998-05-26 | 343 | 345 | 340 | 343 | 16,000 | 343 |
1998-05-25 | 342 | 342 | 340 | 340 | 7,000 | 340 |
1998-05-22 | 340 | 345 | 340 | 343 | 17,000 | 343 |
1998-05-21 | 320 | 339 | 320 | 339 | 7,000 | 339 |
1998-05-20 | 319 | 320 | 317 | 317 | 4,000 | 317 |
1998-05-19 | 320 | 320 | 319 | 319 | 9,000 | 319 |
1998-05-18 | 324 | 325 | 320 | 320 | 7,000 | 320 |
1998-05-15 | 321 | 321 | 320 | 320 | 10,000 | 320 |
1998-05-14 | 321 | 322 | 321 | 321 | 6,000 | 321 |
1998-05-13 | 333 | 333 | 325 | 325 | 2,000 | 325 |
1998-05-12 | 326 | 326 | 325 | 325 | 2,000 | 325 |
1998-05-11 | 320 | 321 | 320 | 321 | 2,000 | 321 |
1998-05-08 | 320 | 322 | 320 | 321 | 5,000 | 321 |
1998-05-07 | 331 | 331 | 320 | 320 | 14,000 | 320 |
1998-05-06 | 332 | 335 | 331 | 331 | 5,000 | 331 |
1998-05-01 | 330 | 345 | 328 | 330 | 8,000 | 330 |
1998-04-30 | 335 | 335 | 330 | 330 | 11,000 | 330 |
1998-04-28 | 336 | 336 | 335 | 335 | 4,000 | 335 |
1998-04-27 | 341 | 341 | 341 | 341 | 3,000 | 341 |
1998-04-24 | 336 | 336 | 335 | 336 | 6,000 | 336 |
1998-04-23 | 330 | 335 | 330 | 335 | 4,000 | 335 |
1998-04-22 | 331 | 331 | 331 | 331 | 3,000 | 331 |
1998-04-21 | 335 | 335 | 331 | 331 | 10,000 | 331 |
1998-04-20 | 331 | 331 | 331 | 331 | 1,000 | 331 |
1998-04-17 | 345 | 345 | 345 | 345 | 4,000 | 345 |
1998-04-16 | 350 | 350 | 350 | 350 | 7,000 | 350 |
1998-04-15 | 335 | 345 | 335 | 345 | 6,000 | 345 |
1998-04-14 | 330 | 330 | 330 | 330 | 3,000 | 330 |
1998-04-13 | 330 | 330 | 329 | 329 | 17,000 | 329 |
1998-04-10 | 330 | 330 | 327 | 327 | 8,000 | 327 |
1998-04-08 | 326 | 327 | 325 | 327 | 11,000 | 327 |
1998-04-07 | 325 | 325 | 325 | 325 | 5,000 | 325 |
1998-04-06 | 330 | 330 | 325 | 325 | 9,000 | 325 |
1998-04-03 | 315 | 330 | 315 | 330 | 16,000 | 330 |
1998-04-02 | 323 | 323 | 310 | 310 | 9,000 | 310 |
1998-04-01 | 355 | 355 | 338 | 338 | 10,000 | 338 |
1998-03-31 | 350 | 351 | 350 | 351 | 7,000 | 351 |
1998-03-30 | 352 | 360 | 352 | 352 | 5,000 | 352 |
1998-03-27 | 352 | 360 | 352 | 360 | 4,000 | 360 |
1998-03-26 | 355 | 355 | 350 | 350 | 7,000 | 350 |
1998-03-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
1998-03-24 | 356 | 360 | 355 | 355 | 21,000 | 355 |
1998-03-23 | 361 | 365 | 350 | 361 | 13,000 | 361 |
1998-03-20 | 365 | 365 | 361 | 361 | 4,000 | 361 |
1998-03-19 | 367 | 367 | 365 | 365 | 8,000 | 365 |
1998-03-18 | 375 | 375 | 365 | 365 | 8,000 | 365 |
1998-03-17 | 370 | 370 | 370 | 370 | 7,000 | 370 |
1998-03-13 | 370 | 370 | 365 | 366 | 5,000 | 366 |
1998-03-11 | 376 | 376 | 370 | 370 | 5,000 | 370 |
1998-03-10 | 376 | 376 | 376 | 376 | 1,000 | 376 |
1998-03-09 | 376 | 378 | 376 | 376 | 5,000 | 376 |
1998-03-06 | 370 | 374 | 369 | 374 | 4,000 | 374 |
1998-03-05 | 371 | 371 | 370 | 370 | 5,000 | 370 |
1998-03-04 | 373 | 378 | 371 | 371 | 12,000 | 371 |
1998-03-03 | 380 | 380 | 371 | 371 | 12,000 | 371 |
1998-03-02 | 371 | 385 | 371 | 381 | 24,000 | 381 |
1998-02-27 | 376 | 376 | 366 | 366 | 18,000 | 366 |
1998-02-26 | 380 | 380 | 375 | 376 | 7,000 | 376 |
1998-02-25 | 372 | 380 | 372 | 380 | 8,000 | 380 |
1998-02-23 | 386 | 386 | 382 | 382 | 2,000 | 382 |
1998-02-20 | 375 | 376 | 361 | 376 | 26,000 | 376 |
1998-02-19 | 375 | 376 | 375 | 376 | 2,000 | 376 |
1998-02-18 | 389 | 389 | 376 | 376 | 7,000 | 376 |
1998-02-17 | 380 | 380 | 376 | 376 | 3,000 | 376 |
1998-02-16 | 390 | 391 | 390 | 391 | 4,000 | 391 |
1998-02-13 | 401 | 402 | 400 | 400 | 29,000 | 400 |
1998-02-12 | 401 | 410 | 394 | 400 | 29,000 | 400 |
1998-02-10 | 408 | 410 | 399 | 400 | 18,000 | 400 |
1998-02-09 | 398 | 410 | 398 | 410 | 38,000 | 410 |
1998-02-06 | 382 | 400 | 382 | 398 | 53,000 | 398 |
1998-02-05 | 365 | 380 | 360 | 380 | 16,000 | 380 |
1998-02-04 | 360 | 360 | 360 | 360 | 6,000 | 360 |
1998-02-03 | 360 | 360 | 351 | 351 | 6,000 | 351 |
1998-02-02 | 350 | 350 | 350 | 350 | 6,000 | 350 |
1998-01-30 | 366 | 366 | 351 | 351 | 9,000 | 351 |
1998-01-29 | 393 | 398 | 385 | 385 | 60,000 | 385 |
1998-01-28 | 375 | 394 | 374 | 391 | 30,000 | 391 |
1998-01-27 | 371 | 373 | 369 | 369 | 37,000 | 369 |
1998-01-26 | 351 | 365 | 351 | 364 | 23,000 | 364 |
1998-01-23 | 330 | 335 | 325 | 334 | 9,000 | 334 |
1998-01-22 | 336 | 336 | 329 | 329 | 27,000 | 329 |
1998-01-21 | 335 | 335 | 331 | 333 | 15,000 | 333 |
1998-01-20 | 330 | 335 | 325 | 335 | 11,000 | 335 |
1998-01-19 | 320 | 330 | 320 | 329 | 22,000 | 329 |
1998-01-16 | 278 | 300 | 276 | 300 | 25,000 | 300 |
1998-01-14 | 277 | 281 | 276 | 278 | 5,000 | 278 |
1998-01-13 | 280 | 280 | 275 | 278 | 10,000 | 278 |
1998-01-12 | 286 | 286 | 280 | 280 | 13,000 | 280 |
1998-01-09 | 288 | 288 | 287 | 287 | 5,000 | 287 |
1998-01-08 | 287 | 288 | 287 | 288 | 18,000 | 288 |
1998-01-07 | 287 | 292 | 286 | 288 | 15,000 | 288 |
1998-01-06 | 295 | 295 | 281 | 286 | 25,000 | 286 |
1998-01-05 | 299 | 299 | 298 | 299 | 3,000 | 299 |
分割・併合履歴 : なし