9363 (株)大運の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	53	53	53	53	3,011	441.34
1998-12-28	50	51	50	51	6,022	424.69
1998-12-25	54	54	50	50	10,037	416.36
1998-12-24	53	59	53	54	21,078	449.67
1998-12-22	51	53	47	48	34,127	399.71
1998-12-21	45	59	45	50	13,049	416.36
1998-12-18	60	60	60	60	2,007	499.63
1998-12-15	57	57	55	55	4,015	458
1998-12-14	57	57	57	57	1,004	474.65
1998-12-10	61	61	61	61	7,026	507.96
1998-12-09	65	67	65	65	5,019	541.27
1998-12-08	65	65	65	65	3,011	541.27
1998-12-07	64	65	64	65	5,019	541.27
1998-12-04	61	65	61	65	4,015	541.27
1998-12-03	61	62	61	62	4,015	516.29
1998-12-02	65	65	65	65	4,015	541.27
1998-12-01	62	68	62	68	16,060	566.25
1998-11-30	61	61	61	61	1,004	507.96
1998-11-27	60	60	58	60	15,056	499.63
1998-11-26	63	65	60	65	6,022	541.27
1998-11-25	60	65	60	65	27,101	541.27
1998-11-24	57	60	51	60	39,146	499.63
1998-11-20	56	57	56	57	9,034	474.65
1998-11-19	52	58	52	58	8,030	482.98
1998-11-18	52	52	52	52	1,004	433.02
1998-11-17	52	52	51	52	10,037	433.02
1998-11-16	51	51	51	51	1,004	424.69
1998-11-13	51	51	50	50	16,060	416.36
1998-11-12	51	51	51	51	6,022	424.69
1998-11-11	50	53	50	51	8,030	424.69
1998-11-10	52	52	49	52	15,056	433.02
1998-11-09	53	59	53	59	5,019	491.31
1998-11-06	54	55	53	53	5,019	441.34
1998-11-05	55	55	52	52	5,019	433.02
1998-11-04	55	55	50	50	4,015	416.36
1998-11-02	55	60	55	60	15,056	499.63
1998-10-30	52	52	48	48	13,049	399.71
1998-10-29	52	52	52	52	6,022	433.02
1998-10-28	48	48	48	48	5,019	399.71
1998-10-27	47	52	47	52	12,045	433.02
1998-10-23	52	52	52	52	1,004	433.02
1998-10-22	48	51	48	51	2,007	424.69
1998-10-21	59	60	59	60	7,026	499.63
1998-10-20	54	54	52	52	9,034	433.02
1998-10-15	51	52	51	52	2,007	433.02
1998-10-13	58	60	50	60	18,067	499.63
1998-10-12	57	57	57	57	2,007	474.65
1998-10-08	57	57	57	57	1,004	474.65
1998-10-07	58	58	57	57	3,011	474.65
1998-10-06	60	60	58	58	9,034	482.98
1998-10-05	60	60	60	60	10,037	499.63
1998-10-02	60	60	60	60	8,030	499.63
1998-10-01	65	65	60	60	19,071	499.63
1998-09-30	60	60	60	60	15,056	499.63
1998-09-29	60	60	60	60	1,004	499.63
1998-09-28	60	69	60	60	10,037	499.63
1998-09-25	60	60	60	60	8,030	499.63
1998-09-24	58	60	58	60	7,026	499.63
1998-09-22	58	58	58	58	5,019	482.98
1998-09-21	58	58	58	58	7,026	482.98
1998-09-18	60	60	60	60	8,030	499.63
1998-09-17	69	69	60	60	16,060	499.63
1998-09-16	61	65	61	62	11,041	516.29
1998-09-14	61	61	61	61	3,011	507.96
1998-09-11	62	62	61	61	4,015	507.96
1998-09-10	63	63	63	63	2,007	524.62
1998-09-09	62	63	61	63	9,034	524.62
1998-09-08	65	66	63	63	8,030	524.62
1998-09-04	69	69	68	68	2,007	566.25
1998-09-02	64	70	64	70	7,026	582.91
1998-09-01	70	70	63	63	11,041	524.62
1998-08-31	71	75	62	62	16,060	516.29
1998-08-28	65	65	61	61	11,041	507.96
1998-08-27	73	73	56	70	8,030	582.91
1998-08-26	45	55	45	53	6,022	441.34
1998-08-24	75	75	75	75	1,004	624.54
1998-08-19	78	78	78	78	2,007	649.52
1998-08-18	79	79	72	78	6,022	649.52
1998-08-14	75	75	75	75	5,019	624.54
1998-08-13	77	77	75	75	11,041	624.54
1998-08-12	77	77	77	77	1,004	641.20
1998-08-10	75	75	75	75	7,026	624.54
1998-08-07	78	81	76	81	14,052	674.51
1998-08-06	78	78	78	78	3,011	649.52
1998-08-05	77	78	77	78	4,015	649.52
1998-08-04	85	85	77	77	26,097	641.20
1998-08-03	85	85	85	85	6,022	707.81
1998-07-31	78	89	77	89	7,026	741.12
1998-07-30	78	78	78	78	6,022	649.52
1998-07-28	78	79	78	78	6,022	649.52
1998-07-27	81	81	77	77	6,022	641.20
1998-07-23	81	81	81	81	6,022	674.51
1998-07-22	81	82	81	82	4,015	682.83
1998-07-15	84	84	84	84	1,004	699.49
1998-07-14	81	81	80	80	3,011	666.18
1998-07-13	85	85	80	80	9,034	666.18
1998-07-09	86	86	86	86	3,011	716.14
1998-07-08	87	87	85	85	6,022	707.81
1998-07-07	93	94	87	87	7,026	724.47
1998-07-06	83	94	83	94	20,075	782.76
1998-07-03	88	88	83	88	7,026	732.80
1998-07-02	81	88	81	88	21,078	732.80
1998-07-01	85	85	77	83	33,123	691.16
1998-06-30	77	83	77	83	6,022	691.16
1998-06-29	83	83	83	83	5,019	691.16
1998-06-26	77	77	77	77	7,026	641.20
1998-06-25	82	82	77	77	6,022	641.20
1998-06-22	85	85	85	85	6,022	707.81
1998-06-19	83	83	78	78	2,007	649.52
1998-06-18	78	80	78	80	2,007	666.18
1998-06-16	84	84	77	77	2,007	641.20
1998-06-15	80	85	80	85	6,022	707.81
1998-06-11	80	80	80	80	10,037	666.18
1998-06-09	77	77	77	77	2,007	641.20
1998-06-08	77	77	77	77	10,037	641.20
1998-06-05	77	77	77	77	4,015	641.20
1998-06-04	77	77	77	77	10,037	641.20
1998-06-03	75	77	75	77	11,041	641.20
1998-06-01	75	88	75	88	12,045	732.80
1998-05-29	80	84	80	84	15,056	699.49
1998-05-28	80	80	80	80	7,026	666.18
1998-05-26	88	88	88	88	1,004	732.80
1998-05-22	82	88	82	88	7,026	732.80
1998-05-21	80	81	80	81	7,026	674.51
1998-05-19	81	88	81	88	4,015	732.80
1998-05-18	81	81	81	81	3,011	674.51
1998-05-15	81	81	81	81	2,007	674.51
1998-05-14	81	82	81	82	7,026	682.83
1998-05-13	81	81	81	81	3,011	674.51
1998-05-12	83	83	81	81	3,011	674.51
1998-05-11	82	82	82	82	3,011	682.83
1998-05-07	82	82	82	82	4,015	682.83
1998-05-06	85	89	81	89	11,041	741.12
1998-05-01	90	90	90	90	5,019	749.45
1998-04-30	81	81	81	81	3,011	674.51
1998-04-28	82	82	81	81	2,007	674.51
1998-04-27	80	80	80	80	2,007	666.18
1998-04-24	81	93	81	93	5,019	774.43
1998-04-23	80	80	80	80	1,004	666.18
1998-04-20	94	94	94	94	1,004	782.76
1998-04-17	91	91	86	86	4,015	716.14
1998-04-16	86	86	86	86	1,004	716.14
1998-04-15	85	85	85	85	3,011	707.81
1998-04-13	85	85	85	85	1,004	707.81
1998-04-10	85	100	85	100	7,026	832.72
1998-04-06	81	81	81	81	2,007	674.51
1998-04-03	76	76	76	76	2,007	632.87
1998-04-02	89	89	80	81	10,037	674.51
1998-04-01	95	95	90	90	9,034	749.45
1998-03-31	90	91	90	90	9,034	749.45
1998-03-30	92	93	92	92	5,019	766.11
1998-03-27	92	92	92	92	2,007	766.11
1998-03-26	87	97	87	91	22,082	757.78
1998-03-25	95	98	95	98	20,075	816.07
1998-03-24	94	96	94	96	19,071	799.41
1998-03-20	100	100	100	100	1,004	832.72
1998-03-19	94	94	94	94	11,041	782.76
1998-03-18	95	101	95	101	4,015	841.05
1998-03-17	95	95	95	95	2,007	791.09
1998-03-16	94	94	94	94	2,007	782.76
1998-03-13	102	102	100	100	3,011	832.72
1998-03-12	98	98	94	94	5,019	782.76
1998-03-11	102	102	98	98	31,116	816.07
1998-03-10	100	100	100	100	1,004	832.72
1998-03-06	100	107	100	107	7,026	891.01
1998-03-05	105	105	100	100	7,026	832.72
1998-03-04	103	105	103	105	11,041	874.36
1998-03-03	106	106	101	101	5,019	841.05
1998-03-02	107	107	95	107	9,034	891.01
1998-02-27	99	107	99	107	11,041	891.01
1998-02-26	99	99	99	99	2,007	824.40
1998-02-25	99	99	99	99	1,004	824.40
1998-02-23	99	99	99	99	5,019	824.40
1998-02-20	101	107	99	107	4,015	891.01
1998-02-19	99	107	99	107	4,015	891.01
1998-02-18	103	108	96	108	15,056	899.34
1998-02-17	105	105	105	105	4,015	874.36
1998-02-16	105	105	105	105	13,049	874.36
1998-02-13	113	113	101	101	9,034	841.05
1998-02-12	110	120	110	112	19,071	932.65
1998-02-10	105	110	105	110	32,120	916
1998-02-09	108	108	105	105	4,015	874.36
1998-02-06	95	100	95	98	15,056	816.07
1998-02-04	105	105	95	95	13,049	791.09
1998-02-03	100	100	90	90	15,056	749.45
1998-02-02	98	110	95	110	11,041	916
1998-01-30	93	93	90	93	18,067	774.43
1998-01-29	114	120	100	109	70,262	907.67
1998-01-28	100	110	95	109	89,333	907.67
1998-01-27	97	97	92	95	28,105	791.09
1998-01-26	89	97	89	90	68,254	749.45
1998-01-23	79	89	79	89	5,019	741.12
1998-01-22	86	90	83	89	30,112	741.12
1998-01-21	82	85	82	85	16,060	707.81
1998-01-20	83	83	83	83	1,004	691.16
1998-01-19	80	85	80	85	34,127	707.81
1998-01-16	70	79	70	79	13,049	657.85
1998-01-14	65	68	65	65	7,026	541.27
1998-01-13	62	62	62	62	1,004	516.29
1998-01-12	62	62	62	62	6,022	516.29
1998-01-08	62	75	62	75	15,056	624.54
1998-01-07	80	80	69	69	13,049	574.58
1998-01-06	80	80	80	80	10,037	666.18
1998-01-05	79	79	79	79	1,004	657.85

分割・併合履歴： [2017-09-27]1株→0.1株 [2009-12-21]1株→0.997株 [2009-11-11]1株→1.004株 [2005-11-22]1株→0.992株 [2005-09-27]1株→1.131株 [2004-11-19]1株→0.991株 [2004-09-27]1株→1.079株

2024年11月
日	月	火	水	木	金	土
« 10月31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

9363 (株)大運 の時系列データ [1998年度]

9363 (株)大運の時系列データ [1998年度]