大運(9363)の株価時系列情報
大運(9363)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 66 | 66 | 65 | 65 | 7,026 |
1983/12/27 | 63 | 65 | 63 | 65 | 18,067 |
1983/12/26 | 63 | 63 | 63 | 63 | 2,007 |
1983/12/24 | 64 | 64 | 62 | 62 | 2,007 |
1983/12/23 | 64 | 64 | 63 | 63 | 21,078 |
1983/12/22 | 66 | 66 | 63 | 63 | 17,064 |
1983/12/21 | 67 | 67 | 67 | 67 | 24,090 |
1983/12/20 | 69 | 69 | 67 | 67 | 16,060 |
1983/12/19 | 69 | 69 | 68 | 68 | 3,011 |
1983/12/17 | 69 | 69 | 69 | 69 | 12,045 |
1983/12/16 | 69 | 69 | 69 | 69 | 22,082 |
1983/12/15 | 69 | 69 | 69 | 69 | 34,127 |
1983/12/14 | 67 | 70 | 67 | 69 | 13,049 |
1983/12/13 | 67 | 67 | 67 | 67 | 14,052 |
1983/12/12 | 67 | 70 | 67 | 69 | 23,086 |
1983/12/09 | 68 | 70 | 68 | 70 | 11,041 |
1983/12/08 | 67 | 69 | 67 | 67 | 18,067 |
1983/12/07 | 70 | 70 | 67 | 67 | 56,209 |
1983/12/06 | 75 | 75 | 70 | 70 | 81,303 |
1983/12/05 | 80 | 80 | 73 | 73 | 237,886 |
1983/12/03 | 65 | 67 | 65 | 67 | 97,363 |
1983/12/02 | 63 | 63 | 63 | 63 | 28,105 |
1983/12/01 | 63 | 63 | 62 | 63 | 31,116 |
1983/11/30 | 62 | 63 | 62 | 63 | 14,052 |
1983/11/29 | 64 | 64 | 63 | 63 | 34,127 |
1983/11/28 | 63 | 64 | 63 | 64 | 10,037 |
1983/11/26 | 62 | 62 | 62 | 62 | 3,011 |
1983/11/25 | 62 | 64 | 62 | 62 | 35,131 |
1983/11/24 | 62 | 65 | 62 | 64 | 12,045 |
1983/11/22 | 65 | 65 | 62 | 62 | 30,112 |
1983/11/21 | 62 | 65 | 62 | 62 | 25,093 |
1983/11/19 | 63 | 65 | 62 | 62 | 20,075 |
1983/11/18 | 65 | 65 | 63 | 63 | 14,052 |
1983/11/17 | 65 | 65 | 62 | 62 | 56,209 |
1983/11/16 | 67 | 67 | 65 | 67 | 89,333 |
1983/11/15 | 69 | 69 | 67 | 68 | 54,202 |
1983/11/14 | 69 | 69 | 66 | 69 | 70,262 |
1983/11/11 | 73 | 74 | 65 | 65 | 155,579 |
1983/11/10 | 72 | 75 | 70 | 72 | 139,520 |
1983/11/09 | 80 | 83 | 75 | 79 | 620,310 |
1983/11/08 | 70 | 77 | 68 | 77 | 710,647 |
1983/11/07 | 62 | 70 | 62 | 69 | 493,839 |
1983/11/05 | 59 | 60 | 58 | 60 | 24,090 |
1983/11/04 | 60 | 60 | 53 | 53 | 39,146 |
1983/11/02 | 58 | 60 | 58 | 60 | 37,138 |
1983/11/01 | 59 | 59 | 58 | 58 | 27,101 |
1983/10/31 | 58 | 58 | 56 | 58 | 24,090 |
1983/10/29 | 58 | 59 | 58 | 59 | 32,120 |
1983/10/28 | 58 | 60 | 58 | 60 | 105,392 |
1983/10/27 | 54 | 58 | 54 | 58 | 21,078 |
1983/10/26 | 54 | 54 | 53 | 54 | 10,037 |
1983/10/25 | 53 | 53 | 53 | 53 | 1,004 |
1983/10/24 | 53 | 53 | 53 | 53 | 11,041 |
1983/10/22 | 53 | 53 | 53 | 53 | 15,056 |
1983/10/21 | 54 | 54 | 50 | 53 | 28,105 |
1983/10/20 | 52 | 52 | 52 | 52 | 3,011 |
1983/10/19 | 55 | 55 | 54 | 54 | 3,011 |
1983/10/18 | 55 | 55 | 55 | 55 | 10,037 |
1983/10/17 | 55 | 55 | 54 | 54 | 5,019 |
1983/10/15 | 54 | 54 | 53 | 53 | 3,011 |
1983/10/14 | 55 | 55 | 53 | 53 | 4,015 |
1983/10/13 | 52 | 53 | 52 | 53 | 13,049 |
1983/10/12 | 52 | 52 | 52 | 52 | 11,041 |
1983/10/11 | 52 | 52 | 52 | 52 | 16,060 |
1983/10/07 | 53 | 53 | 52 | 52 | 18,067 |
1983/10/06 | 52 | 52 | 52 | 52 | 5,019 |
1983/10/05 | 52 | 52 | 50 | 50 | 21,078 |
1983/10/04 | 52 | 52 | 52 | 52 | 22,082 |
1983/10/03 | 52 | 52 | 52 | 52 | 14,052 |
1983/10/01 | 52 | 52 | 52 | 52 | 8,030 |
1983/09/30 | 51 | 52 | 51 | 52 | 2,007 |
1983/09/29 | 52 | 52 | 52 | 52 | 3,011 |
1983/09/28 | 53 | 53 | 53 | 53 | 1,004 |
1983/09/27 | 53 | 53 | 53 | 53 | 2,007 |
1983/09/26 | 53 | 53 | 53 | 53 | 7,026 |
1983/09/24 | 53 | 55 | 53 | 53 | 17,064 |
1983/09/22 | 53 | 53 | 53 | 53 | 10,037 |
1983/09/21 | 53 | 53 | 53 | 53 | 5,019 |
1983/09/19 | 53 | 53 | 53 | 53 | 1,004 |
1983/09/17 | 53 | 53 | 53 | 53 | 10,037 |
1983/09/16 | 53 | 53 | 53 | 53 | 3,011 |
1983/09/14 | 55 | 55 | 55 | 55 | 17,064 |
1983/09/13 | 53 | 55 | 53 | 55 | 26,097 |
1983/09/09 | 55 | 55 | 53 | 53 | 10,037 |
1983/09/08 | 55 | 55 | 53 | 53 | 17,064 |
1983/09/07 | 54 | 55 | 54 | 55 | 16,060 |
1983/09/06 | 54 | 54 | 54 | 54 | 3,011 |
1983/09/05 | 53 | 54 | 53 | 54 | 2,007 |
1983/09/03 | 53 | 53 | 53 | 53 | 2,007 |
1983/09/01 | 55 | 55 | 53 | 53 | 3,011 |
1983/08/31 | 56 | 56 | 56 | 56 | 3,011 |
1983/08/30 | 54 | 54 | 53 | 53 | 6,022 |
1983/08/29 | 58 | 58 | 53 | 53 | 3,011 |
1983/08/27 | 52 | 52 | 52 | 52 | 22,082 |
1983/08/26 | 52 | 53 | 50 | 51 | 83,310 |
1983/08/25 | 54 | 54 | 50 | 50 | 56,209 |
1983/08/24 | 54 | 54 | 54 | 54 | 1,004 |
1983/08/23 | 54 | 60 | 54 | 58 | 3,011 |
1983/08/22 | 55 | 55 | 54 | 54 | 13,049 |
1983/08/20 | 55 | 55 | 54 | 54 | 8,030 |
1983/08/19 | 56 | 56 | 55 | 55 | 14,052 |
1983/08/18 | 59 | 59 | 57 | 57 | 6,022 |
1983/08/17 | 60 | 60 | 60 | 60 | 65,243 |
1983/08/16 | 55 | 60 | 55 | 60 | 109,407 |
1983/08/15 | 58 | 59 | 55 | 55 | 20,075 |
1983/08/12 | 55 | 58 | 55 | 55 | 24,090 |
1983/08/11 | 56 | 56 | 56 | 56 | 5,019 |
1983/08/10 | 55 | 55 | 55 | 55 | 1,004 |
1983/08/09 | 57 | 57 | 55 | 55 | 57,213 |
1983/08/08 | 58 | 58 | 57 | 58 | 10,037 |
1983/08/06 | 57 | 57 | 57 | 57 | 8,030 |
1983/08/05 | 58 | 58 | 57 | 58 | 7,026 |
1983/08/03 | 56 | 58 | 56 | 56 | 18,067 |
1983/08/02 | 59 | 59 | 56 | 56 | 4,015 |
1983/08/01 | 56 | 56 | 56 | 56 | 2,007 |
1983/07/29 | 55 | 55 | 55 | 55 | 11,041 |
1983/07/28 | 56 | 56 | 55 | 55 | 42,157 |
1983/07/27 | 58 | 60 | 58 | 60 | 2,007 |
1983/07/26 | 56 | 56 | 55 | 55 | 7,026 |
1983/07/25 | 55 | 60 | 55 | 60 | 12,045 |
1983/07/22 | 55 | 55 | 55 | 55 | 1,004 |
1983/07/21 | 55 | 55 | 55 | 55 | 2,007 |
1983/07/20 | 55 | 55 | 54 | 54 | 11,041 |
1983/07/19 | 55 | 55 | 54 | 54 | 16,060 |
1983/07/18 | 56 | 56 | 55 | 55 | 23,086 |
1983/07/15 | 55 | 55 | 55 | 55 | 5,019 |
1983/07/14 | 55 | 56 | 55 | 56 | 6,022 |
1983/07/13 | 55 | 55 | 55 | 55 | 2,007 |
1983/07/12 | 55 | 55 | 55 | 55 | 11,041 |
1983/07/09 | 55 | 55 | 55 | 55 | 9,034 |
1983/07/08 | 60 | 60 | 55 | 55 | 22,082 |
1983/07/07 | 55 | 58 | 55 | 58 | 8,030 |
1983/07/06 | 55 | 55 | 55 | 55 | 3,011 |
1983/07/05 | 55 | 55 | 55 | 55 | 2,007 |
1983/07/04 | 53 | 55 | 53 | 55 | 12,045 |
1983/07/01 | 53 | 53 | 53 | 53 | 1,004 |
1983/06/30 | 53 | 53 | 53 | 53 | 5,019 |
1983/06/29 | 53 | 53 | 52 | 53 | 11,041 |
1983/06/28 | 52 | 52 | 52 | 52 | 8,030 |
1983/06/27 | 58 | 60 | 58 | 60 | 36,135 |
1983/06/25 | 51 | 58 | 51 | 58 | 16,060 |
1983/06/24 | 55 | 55 | 52 | 52 | 58,217 |
1983/06/22 | 55 | 55 | 55 | 55 | 11,041 |
1983/06/21 | 55 | 55 | 55 | 55 | 15,056 |
1983/06/20 | 55 | 55 | 55 | 55 | 12,045 |
1983/06/17 | 55 | 55 | 55 | 55 | 20,075 |
1983/06/16 | 57 | 57 | 55 | 55 | 24,090 |
1983/06/15 | 58 | 58 | 57 | 57 | 19,071 |
1983/06/14 | 58 | 58 | 58 | 58 | 31,116 |
1983/06/11 | 58 | 58 | 58 | 58 | 14,052 |
1983/06/10 | 58 | 58 | 58 | 58 | 17,064 |
1983/06/09 | 64 | 64 | 58 | 58 | 69,258 |
1983/06/08 | 55 | 66 | 55 | 64 | 249,931 |
1983/06/07 | 53 | 54 | 52 | 54 | 72,269 |
1983/06/06 | 56 | 56 | 52 | 52 | 40,150 |
1983/06/04 | 55 | 55 | 55 | 55 | 10,037 |
1983/06/03 | 52 | 52 | 50 | 52 | 24,090 |
1983/06/02 | 53 | 53 | 50 | 52 | 40,150 |
1983/06/01 | 52 | 53 | 52 | 53 | 8,030 |
1983/05/31 | 52 | 55 | 52 | 55 | 15,056 |
1983/05/30 | 55 | 55 | 55 | 55 | 2,007 |
1983/05/26 | 55 | 56 | 55 | 56 | 13,049 |
1983/05/25 | 52 | 56 | 52 | 56 | 11,041 |
1983/05/24 | 52 | 52 | 52 | 52 | 4,015 |
1983/05/23 | 52 | 52 | 52 | 52 | 10,037 |
1983/05/20 | 52 | 52 | 52 | 52 | 5,019 |
1983/05/18 | 53 | 53 | 52 | 52 | 13,049 |
1983/05/17 | 54 | 54 | 50 | 54 | 46,172 |
1983/05/16 | 55 | 55 | 52 | 52 | 4,015 |
1983/05/14 | 56 | 56 | 56 | 56 | 3,011 |
1983/05/13 | 53 | 53 | 53 | 53 | 22,082 |
1983/05/12 | 52 | 53 | 52 | 53 | 11,041 |
1983/05/11 | 54 | 56 | 54 | 56 | 28,105 |
1983/05/10 | 56 | 57 | 56 | 56 | 12,045 |
1983/05/09 | 56 | 56 | 56 | 56 | 23,086 |
1983/05/07 | 56 | 56 | 56 | 56 | 8,030 |
1983/05/06 | 57 | 57 | 56 | 56 | 31,116 |
1983/05/04 | 56 | 58 | 56 | 57 | 9,034 |
1983/05/02 | 56 | 57 | 56 | 56 | 30,112 |
1983/04/30 | 56 | 58 | 56 | 58 | 18,067 |
1983/04/28 | 57 | 57 | 57 | 57 | 38,142 |
1983/04/27 | 58 | 59 | 57 | 57 | 30,112 |
1983/04/26 | 58 | 58 | 57 | 58 | 17,064 |
1983/04/25 | 57 | 58 | 56 | 58 | 28,105 |
1983/04/23 | 57 | 58 | 57 | 57 | 10,037 |
1983/04/21 | 57 | 57 | 56 | 56 | 36,135 |
1983/04/20 | 57 | 58 | 57 | 58 | 22,082 |
1983/04/19 | 55 | 58 | 55 | 58 | 32,120 |
1983/04/18 | 55 | 55 | 55 | 55 | 31,116 |
1983/04/15 | 56 | 56 | 52 | 55 | 58,217 |
1983/04/14 | 59 | 59 | 56 | 56 | 22,082 |
1983/04/13 | 60 | 62 | 59 | 60 | 110,411 |
1983/04/12 | 65 | 66 | 60 | 64 | 293,092 |
1983/04/11 | 55 | 65 | 55 | 63 | 303,129 |
1983/04/09 | 56 | 56 | 51 | 51 | 21,078 |
1983/04/08 | 51 | 60 | 51 | 56 | 55,206 |
1983/04/07 | 51 | 51 | 51 | 51 | 5,019 |
1983/04/06 | 51 | 51 | 51 | 51 | 13,049 |
1983/04/05 | 53 | 53 | 52 | 52 | 3,011 |
1983/04/04 | 51 | 51 | 51 | 51 | 14,052 |
1983/04/01 | 51 | 51 | 51 | 51 | 5,019 |
1983/03/31 | 51 | 52 | 51 | 52 | 12,045 |
1983/03/30 | 51 | 52 | 51 | 51 | 16,060 |
1983/03/29 | 51 | 51 | 51 | 51 | 9,034 |
1983/03/28 | 51 | 54 | 51 | 54 | 8,030 |
1983/03/26 | 50 | 50 | 50 | 50 | 5,019 |
1983/03/25 | 53 | 53 | 50 | 50 | 26,097 |
1983/03/24 | 52 | 52 | 51 | 51 | 3,011 |
1983/03/23 | 52 | 52 | 52 | 52 | 11,041 |
1983/03/22 | 52 | 52 | 52 | 52 | 16,060 |
1983/03/18 | 52 | 52 | 52 | 52 | 17,064 |
1983/03/17 | 52 | 52 | 52 | 52 | 16,060 |
1983/03/16 | 53 | 53 | 53 | 53 | 4,015 |
1983/03/15 | 52 | 53 | 52 | 53 | 12,045 |
1983/03/14 | 54 | 54 | 52 | 52 | 7,026 |
1983/03/10 | 55 | 55 | 55 | 55 | 5,019 |
1983/03/09 | 54 | 54 | 52 | 52 | 3,011 |
1983/03/08 | 55 | 55 | 55 | 55 | 16,060 |
1983/03/07 | 55 | 55 | 55 | 55 | 8,030 |
1983/03/05 | 55 | 55 | 54 | 55 | 6,022 |
1983/03/04 | 57 | 58 | 55 | 55 | 7,026 |
1983/03/03 | 55 | 58 | 55 | 55 | 9,034 |
1983/03/02 | 55 | 56 | 55 | 55 | 18,067 |
1983/03/01 | 57 | 57 | 55 | 55 | 6,022 |
1983/02/28 | 58 | 58 | 58 | 58 | 21,078 |
1983/02/26 | 58 | 58 | 55 | 55 | 16,060 |
1983/02/25 | 54 | 55 | 54 | 55 | 21,078 |
1983/02/24 | 54 | 54 | 54 | 54 | 2,007 |
1983/02/23 | 54 | 54 | 54 | 54 | 8,030 |
1983/02/22 | 53 | 53 | 52 | 52 | 17,064 |
1983/02/21 | 55 | 55 | 54 | 54 | 7,026 |
1983/02/18 | 53 | 53 | 53 | 53 | 8,030 |
1983/02/17 | 55 | 55 | 53 | 53 | 8,030 |
1983/02/16 | 55 | 55 | 55 | 55 | 5,019 |
1983/02/15 | 55 | 55 | 55 | 55 | 10,037 |
1983/02/14 | 54 | 56 | 54 | 56 | 21,078 |
1983/02/12 | 54 | 54 | 54 | 54 | 3,011 |
1983/02/10 | 55 | 58 | 54 | 54 | 47,176 |
1983/02/09 | 52 | 59 | 52 | 59 | 57,213 |
1983/02/08 | 52 | 52 | 52 | 52 | 12,045 |
1983/02/07 | 52 | 52 | 52 | 52 | 48,179 |
1983/02/05 | 52 | 52 | 51 | 52 | 20,075 |
1983/02/04 | 50 | 52 | 50 | 52 | 7,026 |
1983/02/03 | 50 | 50 | 50 | 50 | 2,007 |
1983/02/02 | 50 | 50 | 49 | 49 | 7,026 |
1983/02/01 | 49 | 51 | 49 | 51 | 7,026 |
1983/01/29 | 49 | 49 | 49 | 49 | 3,011 |
1983/01/28 | 48 | 48 | 48 | 48 | 10,037 |
1983/01/27 | 49 | 49 | 48 | 48 | 21,078 |
1983/01/26 | 48 | 49 | 48 | 49 | 12,045 |
1983/01/25 | 49 | 49 | 49 | 49 | 9,034 |
1983/01/24 | 50 | 50 | 50 | 50 | 14,052 |
1983/01/22 | 51 | 51 | 50 | 50 | 13,049 |
1983/01/21 | 50 | 54 | 50 | 54 | 8,030 |
1983/01/19 | 55 | 56 | 50 | 50 | 13,049 |
1983/01/18 | 57 | 57 | 48 | 55 | 28,105 |
1983/01/17 | 48 | 60 | 48 | 60 | 130,486 |
1983/01/14 | 48 | 48 | 46 | 48 | 12,045 |
1983/01/13 | 48 | 48 | 45 | 48 | 13,049 |
1983/01/12 | 48 | 48 | 45 | 45 | 7,026 |
1983/01/11 | 45 | 45 | 45 | 45 | 17,064 |
1983/01/10 | 47 | 47 | 46 | 46 | 11,041 |
1983/01/08 | 48 | 48 | 48 | 48 | 5,019 |
1983/01/07 | 48 | 48 | 48 | 48 | 6,022 |
1983/01/06 | 47 | 47 | 45 | 45 | 5,019 |
1983/01/05 | 42 | 42 | 42 | 42 | 14,052 |