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 |
---|---|---|---|---|---|
1986/12/27 | 219 | 221 | 211 | 211 | 34,127 |
1986/12/26 | 229 | 229 | 219 | 223 | 36,135 |
1986/12/25 | 231 | 234 | 231 | 232 | 21,078 |
1986/12/24 | 249 | 249 | 227 | 234 | 41,153 |
1986/12/23 | 221 | 221 | 199 | 200 | 48,179 |
1986/12/22 | 224 | 226 | 219 | 219 | 49,183 |
1986/12/19 | 224 | 224 | 219 | 224 | 45,168 |
1986/12/18 | 224 | 224 | 222 | 223 | 34,127 |
1986/12/17 | 229 | 229 | 224 | 224 | 61,228 |
1986/12/16 | 231 | 231 | 229 | 229 | 52,194 |
1986/12/15 | 235 | 239 | 234 | 234 | 62,232 |
1986/12/12 | 239 | 239 | 235 | 236 | 26,097 |
1986/12/11 | 239 | 240 | 239 | 239 | 34,127 |
1986/12/10 | 234 | 240 | 234 | 238 | 40,150 |
1986/12/09 | 239 | 239 | 234 | 235 | 37,138 |
1986/12/08 | 244 | 244 | 239 | 239 | 41,153 |
1986/12/06 | 240 | 244 | 239 | 244 | 17,064 |
1986/12/05 | 249 | 250 | 244 | 244 | 42,157 |
1986/12/04 | 254 | 254 | 249 | 249 | 47,176 |
1986/12/03 | 264 | 264 | 254 | 254 | 32,120 |
1986/12/02 | 249 | 264 | 244 | 250 | 44,164 |
1986/12/01 | 254 | 254 | 244 | 244 | 34,127 |
1986/11/29 | 269 | 269 | 260 | 260 | 19,071 |
1986/11/28 | 241 | 249 | 241 | 249 | 16,060 |
1986/11/27 | 234 | 234 | 227 | 234 | 58,217 |
1986/11/26 | 241 | 246 | 229 | 234 | 21,078 |
1986/11/25 | 251 | 251 | 239 | 240 | 34,127 |
1986/11/22 | 249 | 249 | 244 | 244 | 6,022 |
1986/11/21 | 250 | 250 | 244 | 249 | 21,078 |
1986/11/20 | 229 | 258 | 229 | 258 | 72,269 |
1986/11/19 | 251 | 259 | 249 | 254 | 55,206 |
1986/11/18 | 263 | 266 | 259 | 259 | 16,060 |
1986/11/17 | 268 | 289 | 268 | 269 | 25,093 |
1986/11/14 | 262 | 269 | 262 | 266 | 24,090 |
1986/11/13 | 252 | 269 | 249 | 258 | 46,172 |
1986/11/12 | 278 | 286 | 250 | 250 | 72,269 |
1986/11/11 | 309 | 309 | 278 | 280 | 123,460 |
1986/11/10 | 269 | 309 | 269 | 277 | 198,740 |
1986/11/07 | 219 | 248 | 218 | 247 | 84,314 |
1986/11/06 | 214 | 219 | 214 | 214 | 46,172 |
1986/11/05 | 211 | 214 | 211 | 211 | 57,213 |
1986/11/04 | 211 | 214 | 207 | 207 | 64,239 |
1986/11/01 | 209 | 209 | 206 | 209 | 29,108 |
1986/10/31 | 214 | 215 | 206 | 207 | 66,247 |
1986/10/30 | 210 | 214 | 204 | 211 | 48,179 |
1986/10/29 | 209 | 214 | 204 | 204 | 63,235 |
1986/10/28 | 214 | 219 | 199 | 199 | 70,262 |
1986/10/27 | 205 | 221 | 202 | 215 | 33,123 |
1986/10/25 | 192 | 199 | 191 | 199 | 36,135 |
1986/10/24 | 196 | 197 | 190 | 191 | 79,295 |
1986/10/23 | 200 | 201 | 198 | 198 | 55,206 |
1986/10/22 | 219 | 229 | 199 | 199 | 94,351 |
1986/10/21 | 234 | 238 | 216 | 219 | 134,501 |
1986/10/20 | 199 | 238 | 185 | 231 | 597,224 |
1986/10/16 | 304 | 304 | 299 | 300 | 30,112 |
1986/10/15 | 319 | 324 | 308 | 308 | 38,142 |
1986/10/14 | 332 | 339 | 315 | 322 | 75,280 |
1986/10/13 | 348 | 356 | 308 | 308 | 70,262 |
1986/10/09 | 349 | 354 | 316 | 349 | 128,478 |
1986/10/08 | 357 | 382 | 357 | 364 | 124,464 |
1986/10/07 | 312 | 382 | 306 | 359 | 186,695 |
1986/10/06 | 247 | 269 | 247 | 269 | 20,075 |
1986/10/04 | 243 | 245 | 242 | 245 | 52,194 |
1986/10/03 | 241 | 244 | 241 | 241 | 37,138 |
1986/10/02 | 249 | 249 | 241 | 241 | 40,150 |
1986/10/01 | 259 | 259 | 241 | 241 | 66,247 |
1986/09/30 | 268 | 269 | 255 | 262 | 45,168 |
1986/09/29 | 269 | 272 | 262 | 264 | 39,146 |
1986/09/27 | 269 | 269 | 259 | 260 | 40,150 |
1986/09/26 | 284 | 284 | 269 | 269 | 52,194 |
1986/09/25 | 292 | 296 | 284 | 284 | 68,254 |
1986/09/24 | 311 | 311 | 292 | 292 | 52,194 |
1986/09/22 | 299 | 308 | 293 | 308 | 41,153 |
1986/09/19 | 306 | 310 | 296 | 296 | 66,247 |
1986/09/18 | 292 | 329 | 292 | 304 | 84,314 |
1986/09/17 | 299 | 303 | 284 | 289 | 83,310 |
1986/09/16 | 316 | 324 | 299 | 303 | 23,086 |
1986/09/12 | 339 | 339 | 319 | 319 | 48,179 |
1986/09/11 | 362 | 362 | 339 | 339 | 29,108 |
1986/09/10 | 349 | 359 | 344 | 359 | 43,161 |
1986/09/09 | 379 | 379 | 349 | 352 | 59,221 |
1986/09/08 | 345 | 376 | 345 | 376 | 40,150 |
1986/09/06 | 374 | 374 | 339 | 339 | 97,363 |
1986/09/05 | 399 | 399 | 354 | 374 | 78,292 |
1986/09/04 | 408 | 408 | 400 | 400 | 47,176 |
1986/09/03 | 409 | 413 | 403 | 408 | 44,164 |
1986/09/02 | 408 | 438 | 408 | 408 | 62,232 |
1986/09/01 | 413 | 416 | 408 | 408 | 47,176 |
1986/08/30 | 413 | 413 | 408 | 408 | 34,127 |
1986/08/29 | 429 | 438 | 423 | 430 | 52,194 |
1986/08/28 | 433 | 442 | 408 | 408 | 65,243 |
1986/08/27 | 463 | 470 | 446 | 446 | 31,116 |
1986/08/26 | 493 | 493 | 453 | 453 | 65,243 |
1986/08/25 | 403 | 456 | 403 | 451 | 85,318 |
1986/08/23 | 428 | 428 | 399 | 403 | 45,168 |
1986/08/22 | 458 | 458 | 428 | 433 | 75,280 |
1986/08/21 | 478 | 488 | 478 | 478 | 70,262 |
1986/08/20 | 491 | 498 | 481 | 481 | 74,277 |
1986/08/19 | 498 | 510 | 488 | 491 | 72,269 |
1986/08/18 | 528 | 528 | 501 | 503 | 40,150 |
1986/08/15 | 507 | 548 | 507 | 548 | 84,314 |
1986/08/14 | 486 | 506 | 478 | 506 | 104,389 |
1986/08/13 | 514 | 518 | 490 | 490 | 138,516 |
1986/08/12 | 528 | 528 | 513 | 519 | 34,127 |
1986/08/11 | 553 | 558 | 528 | 533 | 55,206 |
1986/08/08 | 558 | 573 | 548 | 548 | 81,303 |
1986/08/07 | 563 | 578 | 548 | 558 | 98,366 |
1986/08/06 | 528 | 548 | 508 | 548 | 240,897 |
1986/08/05 | 558 | 568 | 533 | 534 | 92,344 |
1986/08/04 | 603 | 603 | 548 | 556 | 58,217 |
1986/08/02 | 553 | 608 | 549 | 608 | 59,221 |
1986/08/01 | 573 | 578 | 503 | 558 | 271,009 |
1986/07/31 | 623 | 648 | 578 | 578 | 219,819 |
1986/07/30 | 742 | 747 | 628 | 628 | 343,278 |
1986/07/29 | 727 | 727 | 707 | 727 | 575,142 |
1986/07/28 | 623 | 658 | 611 | 658 | 431,607 |
1986/07/26 | 513 | 558 | 513 | 558 | 126,471 |
1986/07/25 | 503 | 513 | 488 | 488 | 153,572 |
1986/07/24 | 553 | 553 | 503 | 508 | 89,333 |
1986/07/23 | 580 | 580 | 553 | 553 | 169,632 |
1986/07/22 | 503 | 588 | 498 | 565 | 303,129 |
1986/07/21 | 478 | 478 | 429 | 473 | 429,600 |
1986/07/19 | 483 | 483 | 483 | 483 | 169,632 |
1986/07/18 | 613 | 634 | 599 | 599 | 170,635 |
1986/07/17 | 648 | 668 | 619 | 619 | 77,288 |
1986/07/16 | 679 | 679 | 648 | 663 | 111,415 |
1986/07/15 | 623 | 650 | 619 | 650 | 169,632 |
1986/07/14 | 742 | 747 | 641 | 641 | 175,654 |
1986/07/11 | 747 | 752 | 728 | 740 | 388,447 |
1986/07/10 | 698 | 727 | 698 | 727 | 255,953 |
1986/07/09 | 682 | 697 | 682 | 682 | 203,759 |
1986/07/08 | 677 | 697 | 663 | 687 | 207,774 |
1986/07/07 | 676 | 677 | 658 | 672 | 115,430 |
1986/07/05 | 638 | 643 | 608 | 618 | 142,531 |
1986/07/04 | 613 | 653 | 611 | 643 | 259,968 |
1986/07/03 | 748 | 752 | 643 | 643 | 221,826 |
1986/07/02 | 764 | 764 | 733 | 742 | 423,577 |
1986/07/01 | 737 | 767 | 732 | 747 | 1,017,790 |
1986/06/30 | 732 | 737 | 697 | 702 | 371,383 |
1986/06/28 | 702 | 745 | 694 | 737 | 438,634 |
1986/06/27 | 682 | 700 | 668 | 682 | 360,342 |
1986/06/26 | 663 | 717 | 658 | 694 | 516,925 |
1986/06/25 | 548 | 643 | 548 | 643 | 291,084 |
1986/06/24 | 561 | 564 | 541 | 543 | 248,927 |
1986/06/23 | 548 | 561 | 539 | 539 | 131,490 |
1986/06/21 | 543 | 551 | 523 | 538 | 193,721 |
1986/06/20 | 528 | 538 | 518 | 522 | 361,346 |
1986/06/19 | 538 | 548 | 478 | 493 | 469,749 |
1986/06/18 | 593 | 618 | 578 | 578 | 558,078 |
1986/06/17 | 658 | 662 | 568 | 568 | 299,114 |
1986/06/16 | 692 | 692 | 648 | 668 | 563,097 |
1986/06/13 | 648 | 697 | 643 | 653 | 911,394 |
1986/06/12 | 613 | 651 | 613 | 634 | 597,224 |
1986/06/11 | 608 | 638 | 603 | 608 | 1,160,321 |
1986/06/10 | 533 | 543 | 499 | 538 | 856,189 |
1986/06/09 | 535 | 558 | 528 | 528 | 963,589 |
1986/06/07 | 513 | 533 | 490 | 500 | 2,536,446 |
1986/06/06 | 483 | 483 | 483 | 483 | 1,640,108 |
1986/06/05 | 403 | 403 | 403 | 403 | 1,049,910 |
1986/06/04 | 274 | 284 | 268 | 284 | 712,654 |
1986/06/03 | 279 | 279 | 271 | 272 | 39,146 |
1986/06/02 | 271 | 274 | 270 | 274 | 13,049 |
1986/05/31 | 269 | 269 | 269 | 269 | 3,011 |
1986/05/30 | 269 | 269 | 269 | 269 | 1,004 |
1986/05/29 | 269 | 273 | 269 | 272 | 25,093 |
1986/05/28 | 273 | 274 | 272 | 273 | 34,127 |
1986/05/27 | 274 | 274 | 274 | 274 | 8,030 |
1986/05/26 | 269 | 274 | 269 | 274 | 11,041 |
1986/05/24 | 272 | 272 | 267 | 267 | 3,011 |
1986/05/23 | 262 | 265 | 261 | 262 | 34,127 |
1986/05/22 | 261 | 264 | 261 | 264 | 14,052 |
1986/05/21 | 274 | 278 | 274 | 278 | 23,086 |
1986/05/20 | 272 | 277 | 272 | 274 | 24,090 |
1986/05/19 | 272 | 272 | 272 | 272 | 4,015 |
1986/05/17 | 272 | 272 | 272 | 272 | 6,022 |
1986/05/16 | 277 | 277 | 270 | 270 | 19,071 |
1986/05/15 | 280 | 280 | 275 | 275 | 36,135 |
1986/05/14 | 285 | 289 | 277 | 277 | 54,202 |
1986/05/13 | 290 | 290 | 284 | 284 | 40,150 |
1986/05/12 | 297 | 298 | 289 | 289 | 120,449 |
1986/05/09 | 296 | 299 | 289 | 289 | 159,594 |
1986/05/08 | 270 | 292 | 270 | 288 | 104,389 |
1986/05/07 | 267 | 269 | 267 | 268 | 30,112 |
1986/05/06 | 260 | 266 | 260 | 265 | 10,037 |
1986/05/02 | 264 | 264 | 259 | 259 | 10,037 |
1986/05/01 | 264 | 264 | 263 | 263 | 6,022 |
1986/04/30 | 259 | 259 | 257 | 259 | 9,034 |
1986/04/28 | 259 | 259 | 258 | 259 | 5,019 |
1986/04/26 | 259 | 259 | 259 | 259 | 4,015 |
1986/04/25 | 261 | 261 | 259 | 261 | 12,045 |
1986/04/24 | 259 | 261 | 259 | 261 | 7,026 |
1986/04/23 | 259 | 259 | 259 | 259 | 1,004 |
1986/04/22 | 262 | 262 | 261 | 261 | 3,011 |
1986/04/21 | 267 | 267 | 265 | 265 | 5,019 |
1986/04/19 | 267 | 267 | 267 | 267 | 6,022 |
1986/04/18 | 269 | 269 | 267 | 267 | 16,060 |
1986/04/17 | 268 | 268 | 265 | 265 | 18,067 |
1986/04/16 | 260 | 262 | 260 | 262 | 13,049 |
1986/04/15 | 267 | 269 | 261 | 261 | 5,019 |
1986/04/14 | 259 | 259 | 259 | 259 | 4,015 |
1986/04/11 | 268 | 268 | 259 | 259 | 3,011 |
1986/04/10 | 269 | 269 | 264 | 269 | 4,015 |
1986/04/09 | 269 | 269 | 269 | 269 | 1,004 |
1986/04/08 | 266 | 269 | 266 | 269 | 3,011 |
1986/04/07 | 249 | 266 | 249 | 266 | 14,052 |
1986/04/05 | 249 | 249 | 249 | 249 | 3,011 |
1986/04/04 | 249 | 249 | 247 | 247 | 13,049 |
1986/04/03 | 249 | 249 | 249 | 249 | 4,015 |
1986/04/02 | 249 | 249 | 249 | 249 | 13,049 |
1986/04/01 | 254 | 262 | 254 | 262 | 19,071 |
1986/03/31 | 259 | 260 | 259 | 259 | 16,060 |
1986/03/29 | 259 | 259 | 259 | 259 | 2,007 |
1986/03/28 | 259 | 259 | 259 | 259 | 6,022 |
1986/03/26 | 269 | 269 | 264 | 264 | 7,026 |
1986/03/25 | 269 | 269 | 269 | 269 | 6,022 |
1986/03/22 | 274 | 274 | 269 | 269 | 6,022 |
1986/03/20 | 274 | 274 | 274 | 274 | 1,004 |
1986/03/19 | 278 | 278 | 269 | 269 | 8,030 |
1986/03/18 | 283 | 283 | 280 | 280 | 8,030 |
1986/03/17 | 275 | 283 | 275 | 283 | 10,037 |
1986/03/15 | 269 | 274 | 269 | 274 | 9,034 |
1986/03/14 | 269 | 269 | 264 | 269 | 28,105 |
1986/03/13 | 279 | 279 | 274 | 274 | 18,067 |
1986/03/12 | 283 | 283 | 279 | 279 | 21,078 |
1986/03/11 | 287 | 287 | 279 | 280 | 43,161 |
1986/03/10 | 287 | 287 | 280 | 280 | 8,030 |
1986/03/07 | 280 | 280 | 280 | 280 | 10,037 |
1986/03/06 | 280 | 280 | 280 | 280 | 11,041 |
1986/03/05 | 279 | 284 | 279 | 280 | 13,049 |
1986/03/04 | 288 | 288 | 279 | 279 | 5,019 |
1986/03/03 | 283 | 289 | 283 | 289 | 6,022 |
1986/03/01 | 284 | 284 | 284 | 284 | 1,004 |
1986/02/28 | 287 | 289 | 287 | 289 | 5,019 |
1986/02/27 | 287 | 287 | 287 | 287 | 2,007 |
1986/02/26 | 289 | 289 | 284 | 289 | 7,026 |
1986/02/25 | 282 | 291 | 282 | 282 | 15,056 |
1986/02/24 | 280 | 280 | 280 | 280 | 3,011 |
1986/02/22 | 281 | 281 | 280 | 280 | 2,007 |
1986/02/21 | 284 | 289 | 279 | 279 | 14,052 |
1986/02/20 | 289 | 289 | 279 | 279 | 5,019 |
1986/02/19 | 289 | 289 | 284 | 289 | 9,034 |
1986/02/18 | 280 | 293 | 280 | 293 | 8,030 |
1986/02/17 | 279 | 279 | 279 | 279 | 2,007 |
1986/02/15 | 289 | 289 | 289 | 289 | 4,015 |
1986/02/14 | 290 | 290 | 290 | 290 | 9,034 |
1986/02/13 | 289 | 299 | 289 | 290 | 24,090 |
1986/02/12 | 290 | 290 | 289 | 289 | 6,022 |
1986/02/10 | 289 | 291 | 289 | 291 | 3,011 |
1986/02/07 | 303 | 305 | 299 | 299 | 22,082 |
1986/02/06 | 300 | 303 | 299 | 303 | 17,064 |
1986/02/05 | 299 | 309 | 299 | 299 | 60,224 |
1986/02/04 | 289 | 296 | 289 | 296 | 29,108 |
1986/02/03 | 283 | 289 | 283 | 289 | 6,022 |
1986/02/01 | 289 | 289 | 289 | 289 | 2,007 |
1986/01/31 | 292 | 292 | 289 | 289 | 4,015 |
1986/01/30 | 279 | 292 | 279 | 292 | 5,019 |
1986/01/29 | 289 | 289 | 279 | 279 | 4,015 |
1986/01/28 | 287 | 294 | 287 | 294 | 3,011 |
1986/01/25 | 299 | 299 | 294 | 294 | 3,011 |
1986/01/24 | 299 | 299 | 299 | 299 | 3,011 |
1986/01/23 | 309 | 311 | 305 | 308 | 10,037 |
1986/01/22 | 289 | 289 | 289 | 289 | 2,007 |
1986/01/21 | 293 | 297 | 282 | 282 | 28,105 |
1986/01/20 | 284 | 284 | 279 | 279 | 5,019 |
1986/01/18 | 293 | 299 | 293 | 293 | 13,049 |
1986/01/17 | 324 | 328 | 310 | 310 | 31,116 |
1986/01/16 | 315 | 335 | 315 | 335 | 100,374 |
1986/01/14 | 259 | 307 | 259 | 298 | 35,131 |
1986/01/13 | 269 | 269 | 259 | 259 | 9,034 |
1986/01/10 | 264 | 269 | 264 | 269 | 11,041 |
1986/01/09 | 260 | 265 | 259 | 265 | 3,011 |
1986/01/08 | 264 | 267 | 264 | 267 | 2,007 |
1986/01/07 | 258 | 259 | 258 | 259 | 5,019 |
1986/01/06 | 269 | 269 | 258 | 258 | 4,015 |
1986/01/04 | 274 | 274 | 274 | 274 | 6,022 |