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 |
---|---|---|---|---|---|
1984/12/28 | 314 | 330 | 307 | 330 | 9,034 |
1984/12/27 | 305 | 318 | 305 | 318 | 20,075 |
1984/12/26 | 314 | 314 | 304 | 314 | 27,101 |
1984/12/25 | 309 | 312 | 302 | 309 | 40,150 |
1984/12/24 | 328 | 328 | 304 | 324 | 45,168 |
1984/12/22 | 304 | 328 | 304 | 328 | 24,090 |
1984/12/21 | 336 | 336 | 319 | 319 | 33,123 |
1984/12/20 | 341 | 341 | 330 | 333 | 35,131 |
1984/12/19 | 359 | 359 | 346 | 349 | 19,071 |
1984/12/18 | 374 | 379 | 359 | 359 | 96,359 |
1984/12/17 | 348 | 399 | 336 | 379 | 230,860 |
1984/12/15 | 324 | 349 | 319 | 349 | 157,587 |
1984/12/14 | 299 | 321 | 287 | 309 | 172,643 |
1984/12/13 | 305 | 317 | 300 | 311 | 81,303 |
1984/12/12 | 337 | 337 | 332 | 332 | 125,467 |
1984/12/11 | 346 | 346 | 339 | 339 | 151,564 |
1984/12/10 | 357 | 357 | 344 | 349 | 132,493 |
1984/12/07 | 351 | 354 | 339 | 354 | 204,763 |
1984/12/06 | 332 | 354 | 329 | 342 | 264,987 |
1984/12/05 | 337 | 344 | 332 | 332 | 87,325 |
1984/12/04 | 364 | 376 | 324 | 357 | 124,464 |
1984/12/03 | 374 | 391 | 374 | 376 | 235,878 |
1984/12/01 | 357 | 378 | 354 | 373 | 251,938 |
1984/11/30 | 333 | 349 | 324 | 349 | 190,710 |
1984/11/29 | 339 | 339 | 325 | 339 | 91,340 |
1984/11/28 | 342 | 344 | 327 | 339 | 192,718 |
1984/11/27 | 331 | 368 | 328 | 334 | 632,355 |
1984/11/26 | 287 | 315 | 284 | 315 | 656,445 |
1984/11/24 | 264 | 285 | 264 | 284 | 410,529 |
1984/11/22 | 245 | 259 | 245 | 259 | 144,538 |
1984/11/21 | 249 | 263 | 247 | 259 | 228,852 |
1984/11/20 | 247 | 266 | 237 | 266 | 301,121 |
1984/11/19 | 257 | 273 | 247 | 249 | 406,514 |
1984/11/17 | 224 | 252 | 219 | 252 | 347,293 |
1984/11/16 | 235 | 238 | 223 | 229 | 313,166 |
1984/11/15 | 254 | 254 | 237 | 246 | 235,878 |
1984/11/14 | 239 | 269 | 239 | 259 | 180,673 |
1984/11/13 | 267 | 267 | 236 | 259 | 399,488 |
1984/11/12 | 276 | 285 | 253 | 273 | 168,628 |
1984/11/09 | 289 | 304 | 270 | 277 | 594,213 |
1984/11/08 | 244 | 287 | 237 | 287 | 710,647 |
1984/11/07 | 249 | 266 | 246 | 256 | 1,194,448 |
1984/11/06 | 202 | 234 | 199 | 229 | 609,269 |
1984/11/05 | 222 | 225 | 206 | 210 | 214,800 |
1984/11/02 | 204 | 219 | 204 | 219 | 695,590 |
1984/11/01 | 199 | 229 | 199 | 219 | 909,387 |
1984/10/31 | 182 | 200 | 176 | 199 | 1,148,276 |
1984/10/30 | 144 | 176 | 144 | 176 | 757,822 |
1984/10/29 | 149 | 152 | 146 | 146 | 436,626 |
1984/10/27 | 138 | 149 | 132 | 149 | 354,320 |
1984/10/26 | 130 | 142 | 130 | 138 | 509,899 |
1984/10/25 | 127 | 132 | 126 | 130 | 249,931 |
1984/10/24 | 129 | 129 | 120 | 120 | 314,170 |
1984/10/23 | 139 | 139 | 125 | 133 | 335,249 |
1984/10/22 | 139 | 139 | 128 | 138 | 504,880 |
1984/10/20 | 120 | 144 | 116 | 144 | 954,555 |
1984/10/19 | 99 | 120 | 98 | 120 | 752,804 |
1984/10/18 | 110 | 115 | 97 | 97 | 588,191 |
1984/10/17 | 85 | 103 | 85 | 103 | 685,553 |
1984/10/16 | 88 | 88 | 82 | 87 | 52,194 |
1984/10/15 | 86 | 89 | 86 | 89 | 20,075 |
1984/10/12 | 90 | 90 | 85 | 86 | 150,561 |
1984/10/11 | 83 | 90 | 80 | 90 | 139,520 |
1984/10/09 | 78 | 80 | 78 | 80 | 17,064 |
1984/10/08 | 80 | 81 | 78 | 80 | 83,310 |
1984/10/06 | 82 | 83 | 82 | 82 | 24,090 |
1984/10/05 | 85 | 85 | 80 | 83 | 37,138 |
1984/10/04 | 85 | 85 | 80 | 85 | 25,093 |
1984/10/03 | 85 | 85 | 79 | 85 | 27,101 |
1984/10/02 | 83 | 85 | 80 | 85 | 37,138 |
1984/10/01 | 85 | 85 | 85 | 85 | 64,239 |
1984/09/29 | 85 | 90 | 85 | 90 | 29,108 |
1984/09/28 | 83 | 83 | 83 | 83 | 9,034 |
1984/09/27 | 89 | 90 | 83 | 83 | 82,307 |
1984/09/26 | 85 | 90 | 82 | 90 | 92,344 |
1984/09/25 | 90 | 90 | 88 | 88 | 54,202 |
1984/09/22 | 85 | 90 | 84 | 90 | 156,583 |
1984/09/21 | 85 | 86 | 84 | 86 | 79,295 |
1984/09/20 | 80 | 85 | 80 | 85 | 35,131 |
1984/09/19 | 76 | 80 | 75 | 80 | 49,183 |
1984/09/18 | 80 | 80 | 75 | 77 | 31,116 |
1984/09/17 | 77 | 80 | 75 | 80 | 10,037 |
1984/09/14 | 84 | 85 | 79 | 79 | 43,161 |
1984/09/13 | 89 | 89 | 83 | 86 | 208,778 |
1984/09/12 | 85 | 88 | 85 | 87 | 214,800 |
1984/09/11 | 82 | 84 | 81 | 84 | 118,441 |
1984/09/10 | 79 | 81 | 79 | 81 | 73,273 |
1984/09/07 | 78 | 79 | 75 | 78 | 55,206 |
1984/09/06 | 80 | 80 | 78 | 78 | 86,321 |
1984/09/05 | 78 | 80 | 78 | 79 | 67,250 |
1984/09/04 | 77 | 79 | 77 | 79 | 42,157 |
1984/09/03 | 79 | 79 | 70 | 79 | 26,097 |
1984/09/01 | 78 | 78 | 72 | 72 | 6,022 |
1984/08/31 | 70 | 70 | 68 | 68 | 10,037 |
1984/08/30 | 70 | 70 | 68 | 68 | 57,213 |
1984/08/29 | 69 | 69 | 69 | 69 | 16,060 |
1984/08/28 | 70 | 70 | 68 | 69 | 8,030 |
1984/08/27 | 68 | 81 | 67 | 67 | 31,116 |
1984/08/25 | 68 | 68 | 68 | 68 | 1,004 |
1984/08/24 | 67 | 67 | 67 | 67 | 25,093 |
1984/08/23 | 68 | 68 | 66 | 67 | 50,187 |
1984/08/22 | 68 | 68 | 68 | 68 | 6,022 |
1984/08/21 | 68 | 68 | 68 | 68 | 1,004 |
1984/08/20 | 70 | 70 | 70 | 70 | 26,097 |
1984/08/15 | 68 | 73 | 67 | 68 | 13,049 |
1984/08/14 | 70 | 70 | 66 | 66 | 13,049 |
1984/08/13 | 70 | 70 | 65 | 70 | 17,064 |
1984/08/10 | 70 | 70 | 69 | 70 | 29,108 |
1984/08/09 | 70 | 70 | 70 | 70 | 1,004 |
1984/08/08 | 75 | 75 | 73 | 73 | 13,049 |
1984/08/07 | 75 | 77 | 75 | 75 | 24,090 |
1984/08/06 | 70 | 75 | 70 | 75 | 28,105 |
1984/08/04 | 73 | 73 | 73 | 73 | 3,011 |
1984/08/03 | 73 | 73 | 73 | 73 | 17,064 |
1984/08/02 | 70 | 73 | 69 | 73 | 41,153 |
1984/08/01 | 70 | 71 | 70 | 71 | 9,034 |
1984/07/31 | 71 | 73 | 70 | 70 | 16,060 |
1984/07/30 | 71 | 72 | 71 | 71 | 17,064 |
1984/07/28 | 69 | 70 | 69 | 69 | 29,108 |
1984/07/27 | 68 | 71 | 68 | 69 | 53,198 |
1984/07/26 | 71 | 71 | 69 | 69 | 25,093 |
1984/07/25 | 71 | 75 | 70 | 70 | 39,146 |
1984/07/24 | 71 | 71 | 70 | 70 | 41,153 |
1984/07/23 | 76 | 78 | 73 | 73 | 35,131 |
1984/07/21 | 76 | 76 | 76 | 76 | 6,022 |
1984/07/20 | 76 | 76 | 75 | 75 | 44,164 |
1984/07/19 | 80 | 84 | 76 | 76 | 30,112 |
1984/07/18 | 77 | 79 | 77 | 78 | 50,187 |
1984/07/17 | 76 | 76 | 76 | 76 | 37,138 |
1984/07/16 | 80 | 80 | 78 | 78 | 26,097 |
1984/07/13 | 81 | 84 | 80 | 80 | 59,221 |
1984/07/12 | 83 | 83 | 80 | 81 | 37,138 |
1984/07/11 | 84 | 84 | 84 | 84 | 29,108 |
1984/07/10 | 83 | 85 | 83 | 84 | 8,030 |
1984/07/09 | 85 | 87 | 82 | 82 | 203,759 |
1984/07/07 | 86 | 86 | 85 | 85 | 60,224 |
1984/07/06 | 90 | 90 | 87 | 88 | 203,759 |
1984/07/05 | 85 | 93 | 84 | 90 | 526,962 |
1984/07/04 | 83 | 84 | 83 | 84 | 127,475 |
1984/07/03 | 80 | 83 | 79 | 82 | 109,407 |
1984/07/02 | 80 | 80 | 79 | 80 | 55,206 |
1984/06/30 | 79 | 79 | 78 | 78 | 31,116 |
1984/06/29 | 79 | 79 | 78 | 79 | 69,258 |
1984/06/28 | 77 | 79 | 77 | 78 | 119,445 |
1984/06/27 | 77 | 80 | 77 | 77 | 104,389 |
1984/06/26 | 78 | 78 | 76 | 76 | 53,198 |
1984/06/25 | 79 | 79 | 78 | 79 | 13,049 |
1984/06/23 | 80 | 80 | 76 | 76 | 67,250 |
1984/06/22 | 80 | 80 | 76 | 76 | 84,314 |
1984/06/21 | 80 | 80 | 76 | 80 | 96,359 |
1984/06/20 | 81 | 82 | 80 | 80 | 124,464 |
1984/06/19 | 83 | 83 | 80 | 81 | 154,576 |
1984/06/18 | 84 | 84 | 81 | 82 | 161,602 |
1984/06/16 | 80 | 83 | 76 | 80 | 255,953 |
1984/06/15 | 77 | 79 | 75 | 79 | 183,684 |
1984/06/14 | 75 | 75 | 67 | 67 | 80,299 |
1984/06/13 | 66 | 71 | 63 | 70 | 187,699 |
1984/06/12 | 76 | 78 | 65 | 65 | 89,333 |
1984/06/11 | 75 | 79 | 74 | 74 | 57,213 |
1984/06/08 | 80 | 80 | 70 | 73 | 174,650 |
1984/06/07 | 86 | 86 | 81 | 81 | 145,542 |
1984/06/06 | 86 | 88 | 85 | 86 | 289,077 |
1984/06/05 | 83 | 90 | 80 | 85 | 642,392 |
1984/06/04 | 83 | 87 | 75 | 85 | 480,791 |
1984/06/02 | 82 | 85 | 81 | 84 | 384,432 |
1984/06/01 | 75 | 84 | 71 | 84 | 751,800 |
1984/05/31 | 75 | 75 | 67 | 75 | 111,415 |
1984/05/30 | 80 | 80 | 76 | 76 | 250,935 |
1984/05/29 | 75 | 80 | 74 | 80 | 373,391 |
1984/05/28 | 68 | 75 | 68 | 75 | 184,688 |
1984/05/26 | 78 | 79 | 72 | 72 | 235,878 |
1984/05/25 | 65 | 86 | 65 | 73 | 715,665 |
1984/05/24 | 63 | 65 | 62 | 63 | 207,774 |
1984/05/23 | 69 | 69 | 61 | 61 | 553,060 |
1984/05/22 | 68 | 69 | 59 | 59 | 463,727 |
1984/05/21 | 56 | 65 | 56 | 62 | 351,308 |
1984/05/19 | 56 | 56 | 55 | 55 | 74,277 |
1984/05/18 | 55 | 56 | 55 | 55 | 45,168 |
1984/05/17 | 55 | 56 | 55 | 56 | 36,135 |
1984/05/16 | 56 | 56 | 55 | 55 | 46,172 |
1984/05/15 | 56 | 56 | 56 | 56 | 45,168 |
1984/05/14 | 56 | 56 | 56 | 56 | 19,071 |
1984/05/11 | 58 | 58 | 56 | 56 | 40,150 |
1984/05/09 | 55 | 56 | 55 | 55 | 24,090 |
1984/05/08 | 58 | 58 | 57 | 57 | 36,135 |
1984/05/07 | 58 | 58 | 58 | 58 | 9,034 |
1984/05/04 | 58 | 58 | 57 | 58 | 24,090 |
1984/05/02 | 55 | 58 | 55 | 58 | 12,045 |
1984/05/01 | 58 | 58 | 55 | 55 | 8,030 |
1984/04/28 | 56 | 56 | 56 | 56 | 8,030 |
1984/04/27 | 55 | 56 | 55 | 56 | 8,030 |
1984/04/26 | 54 | 55 | 54 | 55 | 21,078 |
1984/04/25 | 54 | 54 | 54 | 54 | 31,116 |
1984/04/24 | 58 | 59 | 56 | 57 | 38,142 |
1984/04/23 | 58 | 58 | 58 | 58 | 5,019 |
1984/04/21 | 59 | 60 | 59 | 60 | 4,015 |
1984/04/20 | 60 | 60 | 60 | 60 | 1,004 |
1984/04/19 | 58 | 58 | 58 | 58 | 35,131 |
1984/04/16 | 58 | 58 | 58 | 58 | 9,034 |
1984/04/13 | 58 | 58 | 57 | 58 | 24,090 |
1984/04/12 | 59 | 59 | 59 | 59 | 1,004 |
1984/04/11 | 60 | 60 | 58 | 58 | 6,022 |
1984/04/10 | 59 | 59 | 58 | 58 | 16,060 |
1984/04/09 | 62 | 62 | 59 | 60 | 9,034 |
1984/04/07 | 58 | 58 | 58 | 58 | 2,007 |
1984/04/06 | 60 | 61 | 60 | 60 | 39,146 |
1984/04/05 | 62 | 62 | 58 | 58 | 16,060 |
1984/04/04 | 61 | 61 | 60 | 60 | 32,120 |
1984/04/03 | 60 | 62 | 60 | 61 | 46,172 |
1984/04/02 | 62 | 62 | 62 | 62 | 6,022 |
1984/03/31 | 60 | 60 | 60 | 60 | 10,037 |
1984/03/30 | 62 | 63 | 62 | 62 | 16,060 |
1984/03/29 | 63 | 63 | 63 | 63 | 10,037 |
1984/03/28 | 62 | 64 | 62 | 63 | 6,022 |
1984/03/27 | 63 | 63 | 63 | 63 | 5,019 |
1984/03/26 | 63 | 63 | 62 | 63 | 29,108 |
1984/03/24 | 63 | 63 | 63 | 63 | 12,045 |
1984/03/23 | 62 | 62 | 62 | 62 | 5,019 |
1984/03/22 | 62 | 63 | 62 | 62 | 33,123 |
1984/03/21 | 63 | 63 | 63 | 63 | 24,090 |
1984/03/19 | 63 | 64 | 63 | 63 | 11,041 |
1984/03/17 | 63 | 64 | 63 | 63 | 10,037 |
1984/03/16 | 64 | 64 | 63 | 63 | 10,037 |
1984/03/15 | 63 | 64 | 63 | 63 | 10,037 |
1984/03/14 | 66 | 67 | 62 | 62 | 20,075 |
1984/03/13 | 68 | 68 | 68 | 68 | 7,026 |
1984/03/12 | 62 | 68 | 62 | 68 | 5,019 |
1984/03/09 | 64 | 65 | 62 | 62 | 45,168 |
1984/03/08 | 65 | 65 | 65 | 65 | 7,026 |
1984/03/07 | 65 | 65 | 65 | 65 | 82,307 |
1984/03/06 | 65 | 65 | 65 | 65 | 5,019 |
1984/03/05 | 65 | 65 | 65 | 65 | 21,078 |
1984/03/03 | 65 | 65 | 65 | 65 | 4,015 |
1984/03/02 | 66 | 66 | 65 | 65 | 3,011 |
1984/03/01 | 68 | 68 | 67 | 67 | 2,007 |
1984/02/29 | 65 | 65 | 65 | 65 | 8,030 |
1984/02/28 | 66 | 68 | 65 | 65 | 15,056 |
1984/02/27 | 65 | 65 | 65 | 65 | 13,049 |
1984/02/25 | 65 | 65 | 65 | 65 | 2,007 |
1984/02/24 | 65 | 65 | 65 | 65 | 17,064 |
1984/02/23 | 69 | 69 | 65 | 65 | 33,123 |
1984/02/22 | 65 | 65 | 64 | 65 | 15,056 |
1984/02/21 | 64 | 65 | 64 | 65 | 19,071 |
1984/02/20 | 65 | 65 | 65 | 65 | 14,052 |
1984/02/17 | 64 | 64 | 64 | 64 | 7,026 |
1984/02/16 | 67 | 67 | 65 | 65 | 16,060 |
1984/02/14 | 64 | 64 | 64 | 64 | 4,015 |
1984/02/13 | 68 | 68 | 64 | 64 | 21,078 |
1984/02/10 | 64 | 64 | 64 | 64 | 14,052 |
1984/02/09 | 64 | 65 | 64 | 64 | 56,209 |
1984/02/08 | 64 | 64 | 64 | 64 | 31,116 |
1984/02/07 | 64 | 64 | 64 | 64 | 9,034 |
1984/02/06 | 66 | 66 | 64 | 64 | 34,127 |
1984/02/04 | 66 | 66 | 64 | 64 | 13,049 |
1984/02/03 | 64 | 67 | 64 | 67 | 32,120 |
1984/02/02 | 65 | 68 | 65 | 68 | 9,034 |
1984/02/01 | 68 | 68 | 64 | 64 | 52,194 |
1984/01/31 | 67 | 67 | 66 | 67 | 15,056 |
1984/01/30 | 67 | 67 | 67 | 67 | 14,052 |
1984/01/28 | 68 | 68 | 68 | 68 | 16,060 |
1984/01/27 | 68 | 68 | 68 | 68 | 20,075 |
1984/01/26 | 67 | 67 | 67 | 67 | 3,011 |
1984/01/25 | 66 | 68 | 65 | 65 | 38,142 |
1984/01/24 | 65 | 66 | 65 | 66 | 20,075 |
1984/01/23 | 65 | 65 | 65 | 65 | 11,041 |
1984/01/21 | 68 | 68 | 68 | 68 | 8,030 |
1984/01/20 | 65 | 68 | 64 | 68 | 51,191 |
1984/01/19 | 64 | 68 | 64 | 64 | 23,086 |
1984/01/18 | 65 | 67 | 64 | 64 | 31,116 |
1984/01/17 | 65 | 69 | 63 | 69 | 36,135 |
1984/01/13 | 65 | 65 | 64 | 64 | 11,041 |
1984/01/12 | 63 | 63 | 63 | 63 | 8,030 |
1984/01/11 | 65 | 65 | 65 | 65 | 12,045 |
1984/01/10 | 65 | 68 | 65 | 65 | 18,067 |
1984/01/09 | 64 | 65 | 64 | 65 | 28,105 |
1984/01/07 | 65 | 65 | 63 | 63 | 27,101 |
1984/01/06 | 67 | 68 | 63 | 63 | 11,041 |
1984/01/05 | 65 | 69 | 65 | 69 | 4,015 |
1984/01/04 | 62 | 62 | 62 | 62 | 6,022 |