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 |
|---|---|---|---|---|---|
| 1985/12/28 | 274 | 274 | 274 | 274 | 14,052 |
| 1985/12/27 | 255 | 264 | 255 | 259 | 17,064 |
| 1985/12/26 | 259 | 259 | 255 | 255 | 11,041 |
| 1985/12/25 | 269 | 269 | 250 | 250 | 25,093 |
| 1985/12/24 | 266 | 266 | 254 | 266 | 47,176 |
| 1985/12/23 | 274 | 274 | 265 | 266 | 35,131 |
| 1985/12/21 | 274 | 274 | 274 | 274 | 5,019 |
| 1985/12/20 | 289 | 289 | 269 | 274 | 28,105 |
| 1985/12/19 | 296 | 299 | 289 | 289 | 57,213 |
| 1985/12/18 | 309 | 309 | 289 | 291 | 49,183 |
| 1985/12/16 | 329 | 329 | 329 | 329 | 3,011 |
| 1985/12/13 | 359 | 359 | 329 | 332 | 19,071 |
| 1985/12/12 | 369 | 369 | 369 | 369 | 1,004 |
| 1985/12/09 | 371 | 374 | 371 | 374 | 3,011 |
| 1985/12/07 | 379 | 379 | 374 | 374 | 4,015 |
| 1985/12/06 | 384 | 384 | 380 | 380 | 15,056 |
| 1985/12/05 | 380 | 384 | 380 | 384 | 6,022 |
| 1985/12/04 | 389 | 389 | 389 | 389 | 6,022 |
| 1985/12/03 | 396 | 408 | 396 | 399 | 20,075 |
| 1985/12/02 | 373 | 407 | 373 | 407 | 13,049 |
| 1985/11/30 | 398 | 398 | 398 | 398 | 9,034 |
| 1985/11/29 | 349 | 378 | 349 | 378 | 26,097 |
| 1985/11/28 | 379 | 379 | 375 | 379 | 22,082 |
| 1985/11/27 | 418 | 418 | 399 | 400 | 53,198 |
| 1985/11/26 | 408 | 428 | 408 | 418 | 25,093 |
| 1985/11/25 | 448 | 448 | 419 | 419 | 14,052 |
| 1985/11/22 | 429 | 478 | 429 | 448 | 64,239 |
| 1985/11/21 | 488 | 488 | 433 | 438 | 73,273 |
| 1985/11/20 | 538 | 542 | 517 | 517 | 86,321 |
| 1985/11/19 | 545 | 567 | 531 | 567 | 1,124,187 |
| 1985/11/18 | 408 | 487 | 383 | 487 | 387,443 |
| 1985/11/16 | 369 | 410 | 369 | 410 | 923,439 |
| 1985/11/15 | 373 | 379 | 350 | 378 | 57,213 |
| 1985/11/14 | 331 | 384 | 331 | 379 | 569,119 |
| 1985/11/13 | 349 | 349 | 340 | 348 | 52,194 |
| 1985/11/12 | 314 | 339 | 314 | 339 | 218,815 |
| 1985/11/11 | 324 | 324 | 315 | 324 | 81,303 |
| 1985/11/08 | 309 | 329 | 309 | 324 | 270,006 |
| 1985/11/07 | 290 | 314 | 289 | 309 | 52,194 |
| 1985/11/06 | 299 | 308 | 284 | 302 | 30,112 |
| 1985/11/05 | 264 | 309 | 264 | 309 | 16,060 |
| 1985/11/02 | 274 | 274 | 262 | 262 | 21,078 |
| 1985/11/01 | 309 | 309 | 280 | 280 | 22,082 |
| 1985/10/31 | 319 | 322 | 309 | 309 | 19,071 |
| 1985/10/30 | 336 | 336 | 319 | 319 | 8,030 |
| 1985/10/29 | 336 | 336 | 331 | 331 | 12,045 |
| 1985/10/28 | 341 | 341 | 339 | 339 | 12,045 |
| 1985/10/26 | 349 | 349 | 339 | 349 | 23,086 |
| 1985/10/25 | 344 | 344 | 340 | 344 | 24,090 |
| 1985/10/24 | 344 | 345 | 340 | 340 | 17,064 |
| 1985/10/23 | 340 | 359 | 336 | 359 | 46,172 |
| 1985/10/22 | 380 | 380 | 349 | 349 | 173,647 |
| 1985/10/21 | 334 | 340 | 325 | 340 | 68,254 |
| 1985/10/19 | 309 | 337 | 309 | 337 | 26,097 |
| 1985/10/18 | 339 | 339 | 305 | 332 | 30,112 |
| 1985/10/17 | 340 | 340 | 328 | 339 | 63,235 |
| 1985/10/16 | 306 | 329 | 301 | 319 | 55,206 |
| 1985/10/15 | 322 | 324 | 294 | 317 | 100,374 |
| 1985/10/14 | 339 | 339 | 327 | 332 | 38,142 |
| 1985/10/11 | 340 | 349 | 322 | 339 | 308,148 |
| 1985/10/09 | 267 | 317 | 267 | 317 | 346,290 |
| 1985/10/08 | 242 | 259 | 242 | 259 | 80,299 |
| 1985/10/07 | 247 | 249 | 247 | 247 | 14,052 |
| 1985/10/05 | 221 | 249 | 221 | 249 | 74,277 |
| 1985/10/04 | 226 | 226 | 226 | 226 | 1,004 |
| 1985/10/03 | 225 | 234 | 225 | 234 | 7,026 |
| 1985/10/02 | 226 | 236 | 226 | 236 | 23,086 |
| 1985/10/01 | 227 | 236 | 227 | 236 | 7,026 |
| 1985/09/30 | 231 | 239 | 229 | 239 | 27,101 |
| 1985/09/27 | 226 | 233 | 226 | 233 | 4,015 |
| 1985/09/26 | 227 | 237 | 227 | 237 | 2,007 |
| 1985/09/25 | 225 | 239 | 225 | 239 | 13,049 |
| 1985/09/21 | 219 | 239 | 219 | 239 | 12,045 |
| 1985/09/20 | 229 | 229 | 227 | 229 | 14,052 |
| 1985/09/19 | 235 | 244 | 235 | 244 | 5,019 |
| 1985/09/18 | 249 | 249 | 249 | 249 | 1,004 |
| 1985/09/17 | 249 | 249 | 249 | 249 | 8,030 |
| 1985/09/13 | 239 | 247 | 239 | 247 | 16,060 |
| 1985/09/12 | 229 | 239 | 227 | 239 | 4,015 |
| 1985/09/10 | 244 | 244 | 237 | 239 | 8,030 |
| 1985/09/09 | 249 | 255 | 245 | 245 | 27,101 |
| 1985/09/07 | 235 | 249 | 235 | 249 | 42,157 |
| 1985/09/06 | 219 | 239 | 219 | 239 | 20,075 |
| 1985/08/29 | 234 | 243 | 233 | 243 | 7,026 |
| 1985/08/27 | 232 | 239 | 232 | 239 | 2,007 |
| 1985/08/26 | 244 | 244 | 244 | 244 | 3,011 |
| 1985/08/24 | 229 | 242 | 229 | 242 | 2,007 |
| 1985/08/23 | 220 | 220 | 217 | 217 | 9,034 |
| 1985/08/22 | 239 | 239 | 231 | 231 | 9,034 |
| 1985/08/21 | 253 | 253 | 244 | 244 | 16,060 |
| 1985/08/20 | 250 | 250 | 245 | 245 | 4,015 |
| 1985/08/19 | 244 | 253 | 244 | 244 | 34,127 |
| 1985/08/17 | 242 | 244 | 242 | 244 | 5,019 |
| 1985/08/16 | 239 | 252 | 239 | 242 | 14,052 |
| 1985/08/15 | 259 | 259 | 238 | 238 | 15,056 |
| 1985/08/14 | 249 | 249 | 238 | 238 | 10,037 |
| 1985/08/13 | 254 | 254 | 254 | 254 | 12,045 |
| 1985/08/12 | 259 | 260 | 234 | 234 | 21,078 |
| 1985/08/09 | 275 | 279 | 252 | 252 | 158,591 |
| 1985/08/08 | 201 | 257 | 201 | 257 | 63,235 |
| 1985/08/07 | 189 | 201 | 189 | 201 | 13,049 |
| 1985/08/06 | 190 | 190 | 190 | 190 | 1,004 |
| 1985/08/05 | 195 | 195 | 189 | 189 | 2,007 |
| 1985/08/03 | 197 | 197 | 197 | 197 | 2,007 |
| 1985/08/02 | 197 | 199 | 197 | 199 | 2,007 |
| 1985/07/31 | 199 | 199 | 199 | 199 | 1,004 |
| 1985/07/30 | 199 | 199 | 199 | 199 | 2,007 |
| 1985/07/27 | 201 | 201 | 199 | 199 | 4,015 |
| 1985/07/26 | 201 | 201 | 201 | 201 | 4,015 |
| 1985/07/25 | 207 | 207 | 201 | 201 | 6,022 |
| 1985/07/24 | 201 | 201 | 199 | 199 | 4,015 |
| 1985/07/23 | 201 | 201 | 201 | 201 | 8,030 |
| 1985/07/22 | 203 | 203 | 199 | 201 | 11,041 |
| 1985/07/20 | 200 | 200 | 200 | 200 | 3,011 |
| 1985/07/19 | 199 | 200 | 199 | 200 | 3,011 |
| 1985/07/18 | 200 | 200 | 200 | 200 | 15,056 |
| 1985/07/17 | 200 | 200 | 200 | 200 | 6,022 |
| 1985/07/16 | 200 | 200 | 200 | 200 | 1,004 |
| 1985/07/15 | 204 | 204 | 199 | 199 | 5,019 |
| 1985/07/12 | 208 | 208 | 199 | 199 | 13,049 |
| 1985/07/11 | 215 | 215 | 209 | 209 | 8,030 |
| 1985/07/10 | 215 | 215 | 214 | 214 | 6,022 |
| 1985/07/09 | 219 | 219 | 215 | 215 | 12,045 |
| 1985/07/08 | 219 | 219 | 219 | 219 | 8,030 |
| 1985/07/06 | 224 | 224 | 219 | 219 | 20,075 |
| 1985/07/05 | 239 | 245 | 228 | 229 | 32,120 |
| 1985/07/04 | 220 | 234 | 220 | 234 | 15,056 |
| 1985/07/03 | 213 | 219 | 213 | 219 | 6,022 |
| 1985/07/02 | 219 | 219 | 219 | 219 | 1,004 |
| 1985/07/01 | 222 | 222 | 219 | 219 | 3,011 |
| 1985/06/29 | 229 | 229 | 229 | 229 | 1,004 |
| 1985/06/27 | 225 | 225 | 225 | 225 | 5,019 |
| 1985/06/26 | 223 | 225 | 223 | 225 | 6,022 |
| 1985/06/25 | 229 | 229 | 229 | 229 | 16,060 |
| 1985/06/24 | 232 | 232 | 229 | 231 | 6,022 |
| 1985/06/22 | 231 | 239 | 231 | 231 | 9,034 |
| 1985/06/21 | 227 | 229 | 227 | 229 | 6,022 |
| 1985/06/19 | 244 | 244 | 244 | 244 | 7,026 |
| 1985/06/18 | 244 | 249 | 244 | 249 | 10,037 |
| 1985/06/17 | 230 | 234 | 230 | 234 | 19,071 |
| 1985/06/13 | 223 | 224 | 223 | 224 | 5,019 |
| 1985/06/10 | 224 | 224 | 224 | 224 | 5,019 |
| 1985/06/06 | 229 | 229 | 229 | 229 | 1,004 |
| 1985/06/05 | 224 | 224 | 224 | 224 | 1,004 |
| 1985/06/03 | 234 | 234 | 234 | 234 | 1,004 |
| 1985/06/01 | 227 | 227 | 224 | 224 | 2,007 |
| 1985/05/31 | 229 | 234 | 229 | 229 | 3,011 |
| 1985/05/30 | 242 | 246 | 242 | 246 | 2,007 |
| 1985/05/29 | 244 | 244 | 244 | 244 | 1,004 |
| 1985/05/28 | 224 | 224 | 224 | 224 | 7,026 |
| 1985/05/27 | 254 | 254 | 254 | 254 | 3,011 |
| 1985/05/25 | 249 | 249 | 249 | 249 | 4,015 |
| 1985/05/18 | 249 | 249 | 249 | 249 | 2,007 |
| 1985/05/17 | 247 | 253 | 242 | 253 | 54,202 |
| 1985/05/16 | 243 | 254 | 243 | 254 | 5,019 |
| 1985/05/15 | 253 | 255 | 253 | 255 | 3,011 |
| 1985/05/13 | 248 | 257 | 248 | 257 | 20,075 |
| 1985/05/10 | 246 | 256 | 246 | 256 | 6,022 |
| 1985/05/09 | 244 | 257 | 244 | 257 | 19,071 |
| 1985/05/08 | 248 | 251 | 240 | 251 | 12,045 |
| 1985/05/07 | 249 | 249 | 249 | 249 | 2,007 |
| 1985/05/04 | 244 | 244 | 244 | 244 | 1,004 |
| 1985/05/02 | 244 | 244 | 239 | 239 | 16,060 |
| 1985/04/30 | 229 | 232 | 229 | 232 | 5,019 |
| 1985/04/27 | 229 | 230 | 229 | 229 | 9,034 |
| 1985/04/25 | 254 | 254 | 249 | 249 | 10,037 |
| 1985/04/24 | 259 | 263 | 249 | 259 | 18,067 |
| 1985/04/23 | 242 | 259 | 242 | 259 | 10,037 |
| 1985/04/22 | 275 | 275 | 263 | 263 | 9,034 |
| 1985/04/20 | 259 | 278 | 259 | 278 | 35,131 |
| 1985/04/19 | 259 | 269 | 256 | 269 | 45,168 |
| 1985/04/18 | 246 | 259 | 239 | 259 | 23,086 |
| 1985/04/17 | 269 | 269 | 257 | 259 | 25,093 |
| 1985/04/16 | 259 | 279 | 259 | 262 | 108,404 |
| 1985/04/15 | 239 | 274 | 239 | 260 | 90,336 |
| 1985/04/12 | 218 | 227 | 214 | 227 | 44,164 |
| 1985/04/11 | 204 | 219 | 204 | 217 | 23,086 |
| 1985/04/10 | 207 | 214 | 200 | 214 | 29,108 |
| 1985/04/09 | 188 | 209 | 188 | 209 | 23,086 |
| 1985/04/08 | 183 | 189 | 179 | 189 | 4,015 |
| 1985/04/06 | 176 | 179 | 176 | 179 | 8,030 |
| 1985/04/05 | 175 | 176 | 175 | 176 | 4,015 |
| 1985/04/04 | 179 | 179 | 179 | 179 | 2,007 |
| 1985/04/03 | 181 | 181 | 179 | 179 | 16,060 |
| 1985/04/02 | 180 | 180 | 180 | 180 | 1,004 |
| 1985/04/01 | 198 | 198 | 194 | 194 | 3,011 |
| 1985/03/30 | 199 | 199 | 199 | 199 | 4,015 |
| 1985/03/29 | 198 | 199 | 198 | 199 | 45,168 |
| 1985/03/28 | 207 | 207 | 204 | 205 | 42,157 |
| 1985/03/27 | 207 | 207 | 207 | 207 | 1,004 |
| 1985/03/26 | 213 | 213 | 207 | 207 | 5,019 |
| 1985/03/25 | 208 | 214 | 208 | 214 | 6,022 |
| 1985/03/23 | 209 | 210 | 209 | 210 | 3,011 |
| 1985/03/22 | 199 | 199 | 197 | 199 | 10,037 |
| 1985/03/20 | 181 | 189 | 181 | 189 | 17,064 |
| 1985/03/19 | 169 | 169 | 164 | 164 | 16,060 |
| 1985/03/18 | 183 | 183 | 183 | 183 | 3,011 |
| 1985/03/16 | 199 | 199 | 199 | 199 | 3,011 |
| 1985/03/15 | 216 | 217 | 216 | 217 | 8,030 |
| 1985/03/14 | 219 | 219 | 214 | 214 | 3,011 |
| 1985/03/13 | 220 | 220 | 219 | 219 | 5,019 |
| 1985/03/12 | 220 | 220 | 219 | 220 | 5,019 |
| 1985/03/11 | 220 | 220 | 220 | 220 | 1,004 |
| 1985/03/08 | 220 | 220 | 220 | 220 | 6,022 |
| 1985/03/07 | 220 | 220 | 220 | 220 | 7,026 |
| 1985/03/06 | 220 | 220 | 219 | 219 | 2,007 |
| 1985/03/05 | 228 | 228 | 228 | 228 | 2,007 |
| 1985/03/04 | 219 | 219 | 219 | 219 | 2,007 |
| 1985/03/01 | 222 | 222 | 208 | 208 | 12,045 |
| 1985/02/28 | 219 | 229 | 219 | 219 | 12,045 |
| 1985/02/27 | 221 | 221 | 219 | 219 | 14,052 |
| 1985/02/26 | 214 | 214 | 209 | 209 | 7,026 |
| 1985/02/25 | 214 | 214 | 214 | 214 | 14,052 |
| 1985/02/23 | 215 | 222 | 215 | 222 | 4,015 |
| 1985/02/22 | 209 | 219 | 209 | 219 | 10,037 |
| 1985/02/21 | 213 | 213 | 209 | 209 | 21,078 |
| 1985/02/20 | 211 | 211 | 210 | 211 | 14,052 |
| 1985/02/19 | 209 | 210 | 209 | 210 | 8,030 |
| 1985/02/18 | 206 | 210 | 206 | 210 | 9,034 |
| 1985/02/16 | 205 | 209 | 204 | 204 | 7,026 |
| 1985/02/15 | 202 | 202 | 199 | 199 | 22,082 |
| 1985/02/14 | 220 | 220 | 202 | 202 | 25,093 |
| 1985/02/13 | 229 | 229 | 221 | 221 | 3,011 |
| 1985/02/12 | 229 | 229 | 229 | 229 | 2,007 |
| 1985/02/06 | 240 | 244 | 240 | 243 | 6,022 |
| 1985/02/05 | 244 | 249 | 240 | 240 | 11,041 |
| 1985/02/04 | 249 | 250 | 249 | 250 | 2,007 |
| 1985/02/02 | 229 | 249 | 229 | 249 | 18,067 |
| 1985/02/01 | 239 | 239 | 228 | 228 | 21,078 |
| 1985/01/31 | 239 | 248 | 239 | 239 | 13,049 |
| 1985/01/30 | 249 | 258 | 239 | 239 | 17,064 |
| 1985/01/29 | 264 | 264 | 259 | 259 | 5,019 |
| 1985/01/28 | 270 | 272 | 264 | 264 | 14,052 |
| 1985/01/26 | 269 | 269 | 269 | 269 | 2,007 |
| 1985/01/25 | 262 | 275 | 262 | 275 | 8,030 |
| 1985/01/24 | 262 | 274 | 260 | 260 | 35,131 |
| 1985/01/23 | 265 | 279 | 265 | 265 | 16,060 |
| 1985/01/22 | 277 | 277 | 259 | 269 | 35,131 |
| 1985/01/21 | 302 | 302 | 292 | 292 | 12,045 |
| 1985/01/19 | 305 | 305 | 305 | 305 | 18,067 |
| 1985/01/18 | 314 | 314 | 305 | 305 | 11,041 |
| 1985/01/17 | 316 | 317 | 316 | 317 | 2,007 |
| 1985/01/16 | 319 | 323 | 316 | 316 | 10,037 |
| 1985/01/14 | 309 | 309 | 309 | 309 | 1,004 |
| 1985/01/11 | 302 | 317 | 299 | 317 | 37,138 |
| 1985/01/10 | 304 | 305 | 304 | 304 | 16,060 |
| 1985/01/09 | 309 | 309 | 304 | 309 | 33,123 |
| 1985/01/08 | 329 | 329 | 319 | 319 | 4,015 |
| 1985/01/07 | 333 | 333 | 319 | 329 | 8,030 |
| 1985/01/05 | 312 | 335 | 312 | 335 | 4,015 |
| 1985/01/04 | 315 | 315 | 315 | 315 | 4,015 |