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
1998-12-29535353533,011441.34
1998-12-28505150516,022424.69
1998-12-255454505010,037416.36
1998-12-245359535421,078449.67
1998-12-225153474834,127399.71
1998-12-214559455013,049416.36
1998-12-18606060602,007499.63
1998-12-15575755554,015458
1998-12-14575757571,004474.65
1998-12-10616161617,026507.96
1998-12-09656765655,019541.27
1998-12-08656565653,011541.27
1998-12-07646564655,019541.27
1998-12-04616561654,015541.27
1998-12-03616261624,015516.29
1998-12-02656565654,015541.27
1998-12-016268626816,060566.25
1998-11-30616161611,004507.96
1998-11-276060586015,056499.63
1998-11-26636560656,022541.27
1998-11-256065606527,101541.27
1998-11-245760516039,146499.63
1998-11-20565756579,034474.65
1998-11-19525852588,030482.98
1998-11-18525252521,004433.02
1998-11-175252515210,037433.02
1998-11-16515151511,004424.69
1998-11-135151505016,060416.36
1998-11-12515151516,022424.69
1998-11-11505350518,030424.69
1998-11-105252495215,056433.02
1998-11-09535953595,019491.31
1998-11-06545553535,019441.34
1998-11-05555552525,019433.02
1998-11-04555550504,015416.36
1998-11-025560556015,056499.63
1998-10-305252484813,049399.71
1998-10-29525252526,022433.02
1998-10-28484848485,019399.71
1998-10-274752475212,045433.02
1998-10-23525252521,004433.02
1998-10-22485148512,007424.69
1998-10-21596059607,026499.63
1998-10-20545452529,034433.02
1998-10-15515251522,007433.02
1998-10-135860506018,067499.63
1998-10-12575757572,007474.65
1998-10-08575757571,004474.65
1998-10-07585857573,011474.65
1998-10-06606058589,034482.98
1998-10-056060606010,037499.63
1998-10-02606060608,030499.63
1998-10-016565606019,071499.63
1998-09-306060606015,056499.63
1998-09-29606060601,004499.63
1998-09-286069606010,037499.63
1998-09-25606060608,030499.63
1998-09-24586058607,026499.63
1998-09-22585858585,019482.98
1998-09-21585858587,026482.98
1998-09-18606060608,030499.63
1998-09-176969606016,060499.63
1998-09-166165616211,041516.29
1998-09-14616161613,011507.96
1998-09-11626261614,015507.96
1998-09-10636363632,007524.62
1998-09-09626361639,034524.62
1998-09-08656663638,030524.62
1998-09-04696968682,007566.25
1998-09-02647064707,026582.91
1998-09-017070636311,041524.62
1998-08-317175626216,060516.29
1998-08-286565616111,041507.96
1998-08-27737356708,030582.91
1998-08-26455545536,022441.34
1998-08-24757575751,004624.54
1998-08-19787878782,007649.52
1998-08-18797972786,022649.52
1998-08-14757575755,019624.54
1998-08-137777757511,041624.54
1998-08-12777777771,004641.20
1998-08-10757575757,026624.54
1998-08-077881768114,052674.51
1998-08-06787878783,011649.52
1998-08-05777877784,015649.52
1998-08-048585777726,097641.20
1998-08-03858585856,022707.81
1998-07-31788977897,026741.12
1998-07-30787878786,022649.52
1998-07-28787978786,022649.52
1998-07-27818177776,022641.20
1998-07-23818181816,022674.51
1998-07-22818281824,015682.83
1998-07-15848484841,004699.49
1998-07-14818180803,011666.18
1998-07-13858580809,034666.18
1998-07-09868686863,011716.14
1998-07-08878785856,022707.81
1998-07-07939487877,026724.47
1998-07-068394839420,075782.76
1998-07-03888883887,026732.80
1998-07-028188818821,078732.80
1998-07-018585778333,123691.16
1998-06-30778377836,022691.16
1998-06-29838383835,019691.16
1998-06-26777777777,026641.20
1998-06-25828277776,022641.20
1998-06-22858585856,022707.81
1998-06-19838378782,007649.52
1998-06-18788078802,007666.18
1998-06-16848477772,007641.20
1998-06-15808580856,022707.81
1998-06-118080808010,037666.18
1998-06-09777777772,007641.20
1998-06-087777777710,037641.20
1998-06-05777777774,015641.20
1998-06-047777777710,037641.20
1998-06-037577757711,041641.20
1998-06-017588758812,045732.80
1998-05-298084808415,056699.49
1998-05-28808080807,026666.18
1998-05-26888888881,004732.80
1998-05-22828882887,026732.80
1998-05-21808180817,026674.51
1998-05-19818881884,015732.80
1998-05-18818181813,011674.51
1998-05-15818181812,007674.51
1998-05-14818281827,026682.83
1998-05-13818181813,011674.51
1998-05-12838381813,011674.51
1998-05-11828282823,011682.83
1998-05-07828282824,015682.83
1998-05-068589818911,041741.12
1998-05-01909090905,019749.45
1998-04-30818181813,011674.51
1998-04-28828281812,007674.51
1998-04-27808080802,007666.18
1998-04-24819381935,019774.43
1998-04-23808080801,004666.18
1998-04-20949494941,004782.76
1998-04-17919186864,015716.14
1998-04-16868686861,004716.14
1998-04-15858585853,011707.81
1998-04-13858585851,004707.81
1998-04-1085100851007,026832.72
1998-04-06818181812,007674.51
1998-04-03767676762,007632.87
1998-04-028989808110,037674.51
1998-04-01959590909,034749.45
1998-03-31909190909,034749.45
1998-03-30929392925,019766.11
1998-03-27929292922,007766.11
1998-03-268797879122,082757.78
1998-03-259598959820,075816.07
1998-03-249496949619,071799.41
1998-03-201001001001001,004832.72
1998-03-199494949411,041782.76
1998-03-1895101951014,015841.05
1998-03-17959595952,007791.09
1998-03-16949494942,007782.76
1998-03-131021021001003,011832.72
1998-03-12989894945,019782.76
1998-03-11102102989831,116816.07
1998-03-101001001001001,004832.72
1998-03-061001071001077,026891.01
1998-03-051051051001007,026832.72
1998-03-0410310510310511,041874.36
1998-03-031061061011015,019841.05
1998-03-02107107951079,034891.01
1998-02-27991079910711,041891.01
1998-02-26999999992,007824.40
1998-02-25999999991,004824.40
1998-02-23999999995,019824.40
1998-02-20101107991074,015891.01
1998-02-1999107991074,015891.01
1998-02-181031089610815,056899.34
1998-02-171051051051054,015874.36
1998-02-1610510510510513,049874.36
1998-02-131131131011019,034841.05
1998-02-1211012011011219,071932.65
1998-02-1010511010511032,120916
1998-02-091081081051054,015874.36
1998-02-0695100959815,056816.07
1998-02-04105105959513,049791.09
1998-02-03100100909015,056749.45
1998-02-02981109511011,041916
1998-01-309393909318,067774.43
1998-01-2911412010010970,262907.67
1998-01-281001109510989,333907.67
1998-01-279797929528,105791.09
1998-01-268997899068,254749.45
1998-01-23798979895,019741.12
1998-01-228690838930,112741.12
1998-01-218285828516,060707.81
1998-01-20838383831,004691.16
1998-01-198085808534,127707.81
1998-01-167079707913,049657.85
1998-01-14656865657,026541.27
1998-01-13626262621,004516.29
1998-01-12626262626,022516.29
1998-01-086275627515,056624.54
1998-01-078080696913,049574.58
1998-01-068080808010,037666.18
1998-01-05797979791,004657.85

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