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 |
---|---|---|---|---|---|
1987/12/28 | 317 | 317 | 309 | 309 | 23,086 |
1987/12/26 | 318 | 318 | 314 | 314 | 4,015 |
1987/12/25 | 322 | 322 | 314 | 319 | 14,052 |
1987/12/24 | 329 | 329 | 319 | 319 | 20,075 |
1987/12/23 | 339 | 339 | 329 | 329 | 13,049 |
1987/12/22 | 344 | 344 | 334 | 334 | 46,172 |
1987/12/21 | 344 | 347 | 341 | 343 | 55,206 |
1987/12/18 | 334 | 344 | 334 | 339 | 50,187 |
1987/12/17 | 330 | 339 | 327 | 333 | 46,172 |
1987/12/16 | 329 | 333 | 329 | 329 | 41,153 |
1987/12/15 | 324 | 324 | 317 | 322 | 32,120 |
1987/12/14 | 332 | 332 | 320 | 320 | 10,037 |
1987/12/11 | 320 | 328 | 320 | 328 | 25,093 |
1987/12/10 | 325 | 337 | 322 | 336 | 27,101 |
1987/12/09 | 329 | 329 | 320 | 324 | 30,112 |
1987/12/08 | 316 | 326 | 316 | 319 | 22,082 |
1987/12/07 | 324 | 331 | 314 | 318 | 20,075 |
1987/12/05 | 344 | 344 | 331 | 331 | 58,217 |
1987/12/04 | 318 | 349 | 318 | 347 | 104,389 |
1987/12/03 | 310 | 311 | 304 | 311 | 8,030 |
1987/12/02 | 312 | 312 | 309 | 310 | 18,067 |
1987/12/01 | 305 | 309 | 303 | 309 | 23,086 |
1987/11/30 | 318 | 318 | 305 | 305 | 25,093 |
1987/11/28 | 307 | 318 | 307 | 310 | 27,101 |
1987/11/27 | 302 | 310 | 302 | 310 | 26,097 |
1987/11/26 | 307 | 309 | 301 | 302 | 33,123 |
1987/11/25 | 311 | 311 | 307 | 307 | 26,097 |
1987/11/24 | 304 | 309 | 304 | 309 | 22,082 |
1987/11/20 | 309 | 309 | 305 | 309 | 17,064 |
1987/11/19 | 309 | 314 | 309 | 309 | 26,097 |
1987/11/18 | 312 | 312 | 309 | 309 | 5,019 |
1987/11/17 | 319 | 319 | 310 | 310 | 8,030 |
1987/11/16 | 309 | 319 | 309 | 319 | 16,060 |
1987/11/13 | 309 | 319 | 309 | 314 | 18,067 |
1987/11/12 | 299 | 309 | 299 | 299 | 57,213 |
1987/11/11 | 330 | 330 | 284 | 284 | 41,153 |
1987/11/10 | 330 | 338 | 329 | 329 | 20,075 |
1987/11/09 | 339 | 339 | 329 | 339 | 31,116 |
1987/11/07 | 331 | 336 | 330 | 336 | 41,153 |
1987/11/06 | 331 | 334 | 330 | 331 | 27,101 |
1987/11/05 | 330 | 334 | 330 | 330 | 34,127 |
1987/11/04 | 331 | 331 | 330 | 330 | 12,045 |
1987/11/02 | 332 | 335 | 330 | 330 | 20,075 |
1987/10/31 | 334 | 334 | 330 | 331 | 18,067 |
1987/10/30 | 334 | 334 | 329 | 333 | 32,120 |
1987/10/29 | 334 | 334 | 325 | 334 | 35,131 |
1987/10/28 | 339 | 348 | 339 | 339 | 30,112 |
1987/10/27 | 329 | 335 | 324 | 335 | 41,153 |
1987/10/26 | 349 | 349 | 334 | 339 | 63,235 |
1987/10/24 | 339 | 357 | 339 | 357 | 17,064 |
1987/10/23 | 349 | 357 | 338 | 339 | 79,295 |
1987/10/22 | 379 | 382 | 359 | 364 | 81,303 |
1987/10/21 | 329 | 379 | 329 | 354 | 70,262 |
1987/10/19 | 369 | 384 | 369 | 384 | 161,602 |
1987/10/16 | 378 | 408 | 374 | 392 | 558,078 |
1987/10/15 | 365 | 379 | 364 | 372 | 161,602 |
1987/10/14 | 368 | 369 | 363 | 365 | 132,493 |
1987/10/13 | 369 | 369 | 360 | 368 | 97,363 |
1987/10/12 | 369 | 369 | 357 | 359 | 74,277 |
1987/10/09 | 357 | 359 | 355 | 356 | 111,415 |
1987/10/08 | 349 | 357 | 344 | 354 | 156,583 |
1987/10/07 | 335 | 349 | 335 | 349 | 60,224 |
1987/10/06 | 332 | 339 | 331 | 334 | 25,093 |
1987/10/05 | 334 | 344 | 329 | 330 | 29,108 |
1987/10/03 | 343 | 344 | 334 | 334 | 27,101 |
1987/10/02 | 343 | 346 | 330 | 334 | 48,179 |
1987/10/01 | 346 | 347 | 346 | 346 | 47,176 |
1987/09/30 | 346 | 349 | 346 | 346 | 53,198 |
1987/09/29 | 327 | 349 | 327 | 345 | 88,329 |
1987/09/28 | 326 | 326 | 324 | 326 | 33,123 |
1987/09/26 | 330 | 339 | 329 | 332 | 9,034 |
1987/09/25 | 331 | 336 | 324 | 324 | 62,232 |
1987/09/24 | 339 | 339 | 329 | 329 | 34,127 |
1987/09/22 | 339 | 339 | 334 | 334 | 24,090 |
1987/09/21 | 349 | 349 | 329 | 339 | 83,310 |
1987/09/18 | 356 | 356 | 344 | 346 | 45,168 |
1987/09/17 | 339 | 357 | 334 | 344 | 96,359 |
1987/09/16 | 340 | 340 | 339 | 340 | 44,164 |
1987/09/14 | 341 | 347 | 340 | 340 | 44,164 |
1987/09/11 | 337 | 359 | 336 | 339 | 47,176 |
1987/09/10 | 335 | 335 | 330 | 334 | 47,176 |
1987/09/09 | 334 | 337 | 334 | 335 | 42,157 |
1987/09/08 | 330 | 334 | 330 | 334 | 22,082 |
1987/09/07 | 338 | 338 | 330 | 330 | 31,116 |
1987/09/05 | 332 | 336 | 329 | 329 | 42,157 |
1987/09/04 | 335 | 339 | 335 | 337 | 28,105 |
1987/09/03 | 339 | 342 | 334 | 339 | 48,179 |
1987/09/02 | 349 | 357 | 342 | 342 | 41,153 |
1987/09/01 | 342 | 354 | 342 | 348 | 48,179 |
1987/08/31 | 349 | 349 | 339 | 339 | 30,112 |
1987/08/29 | 348 | 348 | 334 | 335 | 26,097 |
1987/08/28 | 340 | 348 | 339 | 344 | 63,235 |
1987/08/27 | 369 | 369 | 339 | 349 | 185,692 |
1987/08/26 | 349 | 369 | 339 | 364 | 308,148 |
1987/08/25 | 339 | 344 | 332 | 332 | 114,426 |
1987/08/24 | 344 | 344 | 330 | 338 | 77,288 |
1987/08/22 | 329 | 329 | 325 | 329 | 50,187 |
1987/08/21 | 324 | 329 | 324 | 329 | 57,213 |
1987/08/20 | 326 | 329 | 320 | 321 | 53,198 |
1987/08/19 | 329 | 329 | 324 | 324 | 12,045 |
1987/08/18 | 324 | 329 | 319 | 329 | 18,067 |
1987/08/17 | 324 | 324 | 316 | 324 | 53,198 |
1987/08/14 | 325 | 325 | 324 | 324 | 10,037 |
1987/08/13 | 329 | 329 | 325 | 325 | 10,037 |
1987/08/12 | 329 | 329 | 328 | 328 | 11,041 |
1987/08/11 | 338 | 338 | 329 | 329 | 32,120 |
1987/08/10 | 323 | 339 | 322 | 327 | 72,269 |
1987/08/07 | 324 | 324 | 319 | 322 | 47,176 |
1987/08/06 | 328 | 328 | 315 | 319 | 25,093 |
1987/08/05 | 317 | 319 | 314 | 314 | 45,168 |
1987/08/04 | 319 | 327 | 317 | 318 | 45,168 |
1987/08/03 | 329 | 329 | 320 | 320 | 32,120 |
1987/08/01 | 327 | 327 | 319 | 319 | 20,075 |
1987/07/31 | 329 | 329 | 319 | 319 | 40,150 |
1987/07/30 | 328 | 328 | 322 | 324 | 25,093 |
1987/07/29 | 337 | 339 | 320 | 322 | 54,202 |
1987/07/28 | 319 | 339 | 319 | 337 | 56,209 |
1987/07/27 | 317 | 319 | 317 | 317 | 15,056 |
1987/07/25 | 311 | 317 | 311 | 314 | 16,060 |
1987/07/24 | 309 | 319 | 309 | 314 | 31,116 |
1987/07/23 | 309 | 319 | 304 | 307 | 30,112 |
1987/07/22 | 325 | 325 | 309 | 309 | 31,116 |
1987/07/21 | 315 | 322 | 315 | 319 | 37,138 |
1987/07/20 | 339 | 339 | 334 | 334 | 14,052 |
1987/07/17 | 344 | 344 | 334 | 334 | 30,112 |
1987/07/16 | 349 | 352 | 339 | 339 | 77,288 |
1987/07/15 | 357 | 359 | 339 | 348 | 269,002 |
1987/07/14 | 319 | 372 | 316 | 369 | 406,514 |
1987/07/13 | 312 | 319 | 309 | 319 | 86,321 |
1987/07/10 | 303 | 309 | 300 | 309 | 55,206 |
1987/07/09 | 307 | 307 | 300 | 300 | 35,131 |
1987/07/08 | 309 | 309 | 300 | 304 | 55,206 |
1987/07/07 | 304 | 307 | 302 | 304 | 46,172 |
1987/07/06 | 307 | 307 | 296 | 300 | 38,142 |
1987/07/04 | 302 | 305 | 300 | 300 | 25,093 |
1987/07/03 | 305 | 307 | 302 | 302 | 48,179 |
1987/07/02 | 304 | 309 | 304 | 304 | 36,135 |
1987/07/01 | 305 | 309 | 304 | 304 | 20,075 |
1987/06/30 | 309 | 309 | 304 | 304 | 41,153 |
1987/06/29 | 309 | 311 | 304 | 304 | 43,161 |
1987/06/27 | 322 | 322 | 309 | 309 | 39,146 |
1987/06/26 | 304 | 319 | 304 | 319 | 129,482 |
1987/06/25 | 308 | 308 | 299 | 301 | 54,202 |
1987/06/24 | 304 | 309 | 299 | 299 | 57,213 |
1987/06/23 | 304 | 307 | 300 | 300 | 45,168 |
1987/06/22 | 309 | 311 | 299 | 300 | 64,239 |
1987/06/19 | 314 | 314 | 299 | 301 | 64,239 |
1987/06/18 | 319 | 324 | 312 | 312 | 66,247 |
1987/06/17 | 319 | 328 | 309 | 319 | 183,684 |
1987/06/16 | 309 | 319 | 309 | 319 | 148,553 |
1987/06/15 | 289 | 300 | 289 | 300 | 60,224 |
1987/06/12 | 311 | 311 | 299 | 299 | 76,284 |
1987/06/11 | 319 | 319 | 307 | 307 | 52,194 |
1987/06/10 | 319 | 319 | 305 | 317 | 109,407 |
1987/06/09 | 314 | 319 | 309 | 314 | 103,385 |
1987/06/08 | 332 | 332 | 304 | 305 | 194,725 |
1987/06/06 | 331 | 333 | 320 | 329 | 310,155 |
1987/06/05 | 299 | 342 | 299 | 319 | 678,527 |
1987/06/04 | 275 | 299 | 275 | 299 | 252,942 |
1987/06/03 | 278 | 278 | 272 | 272 | 68,254 |
1987/06/02 | 272 | 278 | 270 | 272 | 36,135 |
1987/06/01 | 268 | 279 | 267 | 269 | 75,280 |
1987/05/30 | 257 | 267 | 254 | 267 | 49,183 |
1987/05/29 | 257 | 259 | 254 | 254 | 21,078 |
1987/05/28 | 259 | 259 | 254 | 254 | 16,060 |
1987/05/27 | 259 | 267 | 259 | 259 | 35,131 |
1987/05/26 | 260 | 263 | 259 | 259 | 26,097 |
1987/05/25 | 277 | 277 | 259 | 259 | 38,142 |
1987/05/23 | 254 | 268 | 254 | 268 | 26,097 |
1987/05/22 | 267 | 267 | 255 | 255 | 49,183 |
1987/05/21 | 269 | 269 | 259 | 267 | 30,112 |
1987/05/20 | 271 | 278 | 264 | 264 | 56,209 |
1987/05/19 | 289 | 289 | 277 | 279 | 170,635 |
1987/05/18 | 249 | 269 | 249 | 269 | 105,392 |
1987/05/15 | 244 | 246 | 239 | 246 | 33,123 |
1987/05/14 | 240 | 242 | 240 | 242 | 14,052 |
1987/05/13 | 249 | 249 | 239 | 240 | 12,045 |
1987/05/12 | 246 | 249 | 246 | 249 | 10,037 |
1987/05/11 | 243 | 244 | 234 | 242 | 29,108 |
1987/05/08 | 249 | 252 | 244 | 244 | 24,090 |
1987/05/07 | 252 | 252 | 244 | 249 | 7,026 |
1987/05/06 | 249 | 254 | 243 | 254 | 25,093 |
1987/05/02 | 239 | 239 | 239 | 239 | 10,037 |
1987/05/01 | 249 | 249 | 239 | 249 | 26,097 |
1987/04/30 | 236 | 239 | 236 | 239 | 19,071 |
1987/04/28 | 249 | 249 | 236 | 236 | 19,071 |
1987/04/27 | 249 | 250 | 249 | 249 | 42,157 |
1987/04/25 | 250 | 253 | 250 | 250 | 17,064 |
1987/04/24 | 254 | 258 | 254 | 254 | 23,086 |
1987/04/23 | 254 | 254 | 249 | 249 | 30,112 |
1987/04/22 | 259 | 259 | 254 | 254 | 40,150 |
1987/04/21 | 254 | 259 | 254 | 254 | 52,194 |
1987/04/20 | 259 | 259 | 254 | 254 | 31,116 |
1987/04/17 | 259 | 259 | 254 | 259 | 40,150 |
1987/04/16 | 262 | 264 | 259 | 259 | 40,150 |
1987/04/15 | 264 | 269 | 260 | 260 | 38,142 |
1987/04/14 | 270 | 270 | 263 | 263 | 36,135 |
1987/04/13 | 264 | 279 | 264 | 264 | 53,198 |
1987/04/10 | 269 | 269 | 264 | 264 | 53,198 |
1987/04/09 | 279 | 279 | 272 | 274 | 96,359 |
1987/04/08 | 275 | 279 | 274 | 279 | 46,172 |
1987/04/07 | 279 | 284 | 269 | 269 | 75,280 |
1987/04/06 | 264 | 288 | 264 | 288 | 106,396 |
1987/04/04 | 250 | 259 | 249 | 257 | 36,135 |
1987/04/03 | 249 | 254 | 249 | 249 | 63,235 |
1987/04/02 | 254 | 259 | 249 | 250 | 38,142 |
1987/04/01 | 265 | 265 | 251 | 254 | 23,086 |
1987/03/31 | 266 | 266 | 259 | 259 | 26,097 |
1987/03/30 | 278 | 278 | 254 | 254 | 35,131 |
1987/03/28 | 256 | 269 | 256 | 268 | 10,037 |
1987/03/27 | 259 | 279 | 252 | 273 | 53,198 |
1987/03/26 | 289 | 289 | 259 | 259 | 83,310 |
1987/03/25 | 249 | 279 | 246 | 279 | 56,209 |
1987/03/24 | 244 | 249 | 239 | 244 | 99,370 |
1987/03/23 | 270 | 276 | 249 | 249 | 102,381 |
1987/03/20 | 299 | 315 | 266 | 279 | 263,983 |
1987/03/19 | 299 | 319 | 277 | 299 | 524,955 |
1987/03/18 | 234 | 279 | 234 | 277 | 333,241 |
1987/03/17 | 214 | 234 | 214 | 229 | 142,531 |
1987/03/16 | 209 | 214 | 209 | 214 | 44,164 |
1987/03/13 | 211 | 211 | 209 | 209 | 56,209 |
1987/03/12 | 210 | 213 | 209 | 210 | 30,112 |
1987/03/11 | 211 | 214 | 209 | 214 | 48,179 |
1987/03/10 | 214 | 214 | 209 | 210 | 47,176 |
1987/03/09 | 212 | 219 | 209 | 214 | 38,142 |
1987/03/07 | 209 | 214 | 209 | 214 | 34,127 |
1987/03/06 | 212 | 212 | 209 | 211 | 30,112 |
1987/03/05 | 212 | 215 | 210 | 210 | 39,146 |
1987/03/04 | 211 | 218 | 209 | 209 | 48,179 |
1987/03/03 | 217 | 218 | 213 | 213 | 47,176 |
1987/03/02 | 214 | 219 | 214 | 219 | 30,112 |
1987/02/28 | 217 | 219 | 216 | 217 | 14,052 |
1987/02/27 | 219 | 223 | 217 | 223 | 31,116 |
1987/02/26 | 224 | 224 | 214 | 217 | 30,112 |
1987/02/25 | 219 | 224 | 214 | 224 | 64,239 |
1987/02/24 | 232 | 232 | 219 | 224 | 34,127 |
1987/02/23 | 239 | 239 | 231 | 234 | 36,135 |
1987/02/20 | 219 | 224 | 209 | 209 | 33,123 |
1987/02/19 | 229 | 229 | 219 | 219 | 23,086 |
1987/02/18 | 234 | 239 | 221 | 221 | 30,112 |
1987/02/17 | 219 | 232 | 211 | 232 | 32,120 |
1987/02/16 | 208 | 219 | 206 | 219 | 41,153 |
1987/02/13 | 215 | 219 | 205 | 205 | 37,138 |
1987/02/12 | 217 | 217 | 214 | 214 | 45,168 |
1987/02/10 | 217 | 219 | 215 | 215 | 32,120 |
1987/02/09 | 219 | 219 | 215 | 216 | 15,056 |
1987/02/07 | 215 | 219 | 214 | 218 | 14,052 |
1987/02/06 | 219 | 219 | 214 | 215 | 18,067 |
1987/02/05 | 221 | 221 | 214 | 219 | 25,093 |
1987/02/04 | 224 | 224 | 219 | 219 | 42,157 |
1987/02/03 | 225 | 229 | 220 | 221 | 47,176 |
1987/02/02 | 239 | 239 | 231 | 231 | 38,142 |
1987/01/31 | 234 | 239 | 234 | 237 | 27,101 |
1987/01/30 | 229 | 239 | 229 | 230 | 65,243 |
1987/01/29 | 224 | 229 | 224 | 227 | 28,105 |
1987/01/28 | 223 | 229 | 219 | 219 | 62,232 |
1987/01/27 | 214 | 224 | 212 | 224 | 32,120 |
1987/01/26 | 214 | 215 | 214 | 214 | 22,082 |
1987/01/24 | 214 | 219 | 214 | 218 | 16,060 |
1987/01/23 | 215 | 219 | 214 | 214 | 20,075 |
1987/01/22 | 219 | 219 | 214 | 214 | 20,075 |
1987/01/21 | 214 | 219 | 214 | 215 | 18,067 |
1987/01/20 | 214 | 217 | 214 | 214 | 24,090 |
1987/01/19 | 210 | 215 | 210 | 213 | 18,067 |
1987/01/16 | 219 | 227 | 213 | 221 | 24,090 |
1987/01/14 | 213 | 214 | 209 | 214 | 21,078 |
1987/01/13 | 214 | 214 | 209 | 211 | 41,153 |
1987/01/12 | 215 | 215 | 211 | 211 | 23,086 |
1987/01/09 | 219 | 219 | 214 | 214 | 29,108 |
1987/01/08 | 219 | 224 | 219 | 219 | 18,067 |
1987/01/07 | 232 | 232 | 219 | 219 | 21,078 |
1987/01/06 | 217 | 232 | 216 | 226 | 31,116 |
1987/01/05 | 216 | 216 | 211 | 216 | 14,052 |