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 |
---|---|---|---|---|---|
1988/12/28 | 423 | 423 | 423 | 423 | 9,034 |
1988/12/27 | 399 | 408 | 395 | 399 | 32,120 |
1988/12/26 | 408 | 408 | 389 | 389 | 24,090 |
1988/12/24 | 403 | 403 | 403 | 403 | 20,075 |
1988/12/23 | 408 | 408 | 406 | 408 | 21,078 |
1988/12/22 | 404 | 404 | 401 | 401 | 28,105 |
1988/12/21 | 417 | 417 | 401 | 401 | 8,030 |
1988/12/20 | 418 | 418 | 401 | 408 | 11,041 |
1988/12/19 | 423 | 428 | 423 | 428 | 6,022 |
1988/12/16 | 428 | 433 | 424 | 424 | 9,034 |
1988/12/15 | 433 | 438 | 428 | 428 | 23,086 |
1988/12/14 | 434 | 443 | 429 | 429 | 40,150 |
1988/12/13 | 433 | 447 | 429 | 447 | 26,097 |
1988/12/12 | 438 | 441 | 433 | 433 | 26,097 |
1988/12/09 | 435 | 443 | 435 | 438 | 22,082 |
1988/12/08 | 435 | 448 | 434 | 435 | 26,097 |
1988/12/07 | 438 | 438 | 435 | 435 | 30,112 |
1988/12/06 | 448 | 448 | 434 | 434 | 29,108 |
1988/12/05 | 457 | 463 | 448 | 448 | 37,138 |
1988/12/03 | 450 | 460 | 449 | 460 | 42,157 |
1988/12/02 | 447 | 448 | 444 | 448 | 56,209 |
1988/12/01 | 448 | 448 | 443 | 443 | 40,150 |
1988/11/30 | 442 | 443 | 433 | 438 | 54,202 |
1988/11/29 | 443 | 443 | 438 | 438 | 27,101 |
1988/11/28 | 433 | 443 | 433 | 435 | 64,239 |
1988/11/26 | 439 | 439 | 428 | 433 | 25,093 |
1988/11/25 | 426 | 448 | 423 | 441 | 87,325 |
1988/11/24 | 427 | 427 | 413 | 413 | 42,157 |
1988/11/22 | 394 | 401 | 389 | 401 | 44,164 |
1988/11/21 | 389 | 389 | 386 | 389 | 25,093 |
1988/11/18 | 389 | 389 | 384 | 384 | 13,049 |
1988/11/17 | 381 | 388 | 381 | 388 | 10,037 |
1988/11/16 | 394 | 394 | 389 | 389 | 13,049 |
1988/11/15 | 390 | 394 | 390 | 394 | 13,049 |
1988/11/14 | 398 | 398 | 390 | 394 | 12,045 |
1988/11/11 | 384 | 389 | 381 | 381 | 14,052 |
1988/11/10 | 386 | 389 | 381 | 381 | 7,026 |
1988/11/09 | 381 | 386 | 381 | 386 | 8,030 |
1988/11/08 | 389 | 389 | 381 | 381 | 11,041 |
1988/11/07 | 391 | 397 | 379 | 379 | 42,157 |
1988/11/05 | 399 | 399 | 395 | 397 | 6,022 |
1988/11/04 | 399 | 399 | 395 | 395 | 13,049 |
1988/11/02 | 394 | 399 | 389 | 399 | 17,064 |
1988/11/01 | 399 | 399 | 389 | 389 | 23,086 |
1988/10/31 | 396 | 399 | 394 | 394 | 15,056 |
1988/10/29 | 392 | 397 | 392 | 394 | 3,011 |
1988/10/28 | 391 | 399 | 389 | 389 | 16,060 |
1988/10/27 | 389 | 389 | 389 | 389 | 16,060 |
1988/10/26 | 384 | 384 | 381 | 382 | 14,052 |
1988/10/25 | 387 | 387 | 384 | 384 | 7,026 |
1988/10/24 | 389 | 389 | 389 | 389 | 15,056 |
1988/10/22 | 394 | 394 | 389 | 389 | 13,049 |
1988/10/21 | 394 | 394 | 394 | 394 | 4,015 |
1988/10/20 | 390 | 390 | 390 | 390 | 5,019 |
1988/10/19 | 395 | 395 | 389 | 390 | 6,022 |
1988/10/18 | 395 | 395 | 394 | 394 | 2,007 |
1988/10/17 | 399 | 399 | 395 | 395 | 4,015 |
1988/10/14 | 413 | 413 | 399 | 399 | 21,078 |
1988/10/13 | 390 | 408 | 390 | 408 | 20,075 |
1988/10/12 | 399 | 399 | 389 | 389 | 16,060 |
1988/10/07 | 386 | 386 | 384 | 384 | 8,030 |
1988/10/06 | 383 | 385 | 381 | 385 | 10,037 |
1988/10/05 | 381 | 403 | 381 | 403 | 16,060 |
1988/10/04 | 399 | 399 | 389 | 391 | 10,037 |
1988/10/03 | 411 | 416 | 399 | 399 | 10,037 |
1988/10/01 | 418 | 423 | 399 | 399 | 43,161 |
1988/09/30 | 423 | 428 | 413 | 413 | 36,135 |
1988/09/29 | 384 | 431 | 384 | 423 | 41,153 |
1988/09/28 | 377 | 384 | 377 | 379 | 11,041 |
1988/09/27 | 375 | 377 | 370 | 377 | 13,049 |
1988/09/26 | 389 | 389 | 384 | 384 | 9,034 |
1988/09/22 | 395 | 396 | 389 | 389 | 14,052 |
1988/09/21 | 399 | 399 | 390 | 390 | 9,034 |
1988/09/20 | 403 | 406 | 390 | 406 | 12,045 |
1988/09/19 | 399 | 403 | 394 | 403 | 18,067 |
1988/09/16 | 400 | 405 | 397 | 398 | 9,034 |
1988/09/14 | 408 | 410 | 396 | 410 | 15,056 |
1988/09/13 | 408 | 413 | 399 | 413 | 8,030 |
1988/09/12 | 415 | 417 | 404 | 417 | 13,049 |
1988/09/09 | 399 | 415 | 399 | 415 | 18,067 |
1988/09/08 | 408 | 427 | 403 | 427 | 22,082 |
1988/09/07 | 408 | 408 | 407 | 408 | 11,041 |
1988/09/06 | 403 | 408 | 400 | 408 | 18,067 |
1988/09/05 | 401 | 401 | 398 | 399 | 12,045 |
1988/09/03 | 408 | 408 | 403 | 403 | 6,022 |
1988/09/02 | 401 | 413 | 396 | 408 | 24,090 |
1988/09/01 | 413 | 421 | 408 | 418 | 16,060 |
1988/08/31 | 418 | 428 | 418 | 428 | 15,056 |
1988/08/30 | 401 | 418 | 401 | 418 | 10,037 |
1988/08/29 | 425 | 433 | 415 | 418 | 15,056 |
1988/08/27 | 418 | 433 | 418 | 424 | 13,049 |
1988/08/26 | 428 | 429 | 428 | 428 | 14,052 |
1988/08/25 | 448 | 448 | 428 | 428 | 15,056 |
1988/08/24 | 444 | 448 | 436 | 448 | 23,086 |
1988/08/23 | 451 | 451 | 433 | 440 | 13,049 |
1988/08/22 | 448 | 453 | 448 | 448 | 6,022 |
1988/08/19 | 449 | 449 | 428 | 443 | 15,056 |
1988/08/18 | 458 | 458 | 448 | 448 | 9,034 |
1988/08/17 | 448 | 458 | 448 | 458 | 28,105 |
1988/08/16 | 466 | 466 | 453 | 453 | 4,015 |
1988/08/15 | 463 | 463 | 453 | 463 | 3,011 |
1988/08/12 | 448 | 468 | 448 | 468 | 19,071 |
1988/08/11 | 438 | 448 | 438 | 448 | 8,030 |
1988/08/10 | 448 | 448 | 438 | 438 | 14,052 |
1988/08/09 | 449 | 467 | 448 | 467 | 8,030 |
1988/08/08 | 460 | 468 | 449 | 464 | 9,034 |
1988/08/06 | 460 | 476 | 459 | 475 | 17,064 |
1988/08/05 | 469 | 473 | 468 | 473 | 20,075 |
1988/08/04 | 488 | 488 | 473 | 477 | 40,150 |
1988/08/03 | 475 | 493 | 470 | 489 | 92,344 |
1988/08/02 | 463 | 478 | 463 | 469 | 33,123 |
1988/08/01 | 448 | 463 | 443 | 453 | 10,037 |
1988/07/30 | 470 | 470 | 448 | 448 | 20,075 |
1988/07/29 | 466 | 473 | 466 | 468 | 18,067 |
1988/07/28 | 439 | 447 | 439 | 447 | 14,052 |
1988/07/27 | 438 | 448 | 438 | 438 | 10,037 |
1988/07/26 | 448 | 448 | 438 | 438 | 19,071 |
1988/07/25 | 428 | 438 | 424 | 425 | 26,097 |
1988/07/23 | 428 | 428 | 428 | 428 | 12,045 |
1988/07/22 | 473 | 473 | 448 | 448 | 16,060 |
1988/07/21 | 453 | 478 | 453 | 478 | 50,187 |
1988/07/20 | 478 | 479 | 453 | 453 | 30,112 |
1988/07/19 | 483 | 483 | 478 | 478 | 27,101 |
1988/07/18 | 493 | 503 | 488 | 488 | 15,056 |
1988/07/15 | 499 | 505 | 488 | 502 | 21,078 |
1988/07/14 | 516 | 516 | 498 | 504 | 24,090 |
1988/07/13 | 518 | 518 | 509 | 516 | 71,265 |
1988/07/12 | 490 | 518 | 488 | 518 | 69,258 |
1988/07/11 | 483 | 488 | 483 | 487 | 6,022 |
1988/07/08 | 490 | 490 | 478 | 478 | 18,067 |
1988/07/07 | 488 | 498 | 484 | 484 | 42,157 |
1988/07/06 | 498 | 508 | 491 | 492 | 66,247 |
1988/07/05 | 507 | 510 | 503 | 503 | 41,153 |
1988/07/04 | 508 | 508 | 503 | 503 | 46,172 |
1988/07/02 | 504 | 513 | 503 | 505 | 31,116 |
1988/07/01 | 506 | 506 | 498 | 503 | 81,303 |
1988/06/30 | 507 | 507 | 496 | 496 | 59,221 |
1988/06/29 | 518 | 518 | 503 | 507 | 39,146 |
1988/06/28 | 515 | 518 | 498 | 503 | 57,213 |
1988/06/27 | 513 | 515 | 512 | 512 | 25,093 |
1988/06/25 | 521 | 522 | 518 | 518 | 42,157 |
1988/06/24 | 528 | 531 | 519 | 522 | 80,299 |
1988/06/23 | 518 | 533 | 518 | 518 | 187,699 |
1988/06/22 | 523 | 523 | 513 | 518 | 72,269 |
1988/06/21 | 499 | 513 | 499 | 512 | 60,224 |
1988/06/20 | 498 | 498 | 488 | 498 | 98,366 |
1988/06/17 | 498 | 498 | 481 | 481 | 62,232 |
1988/06/16 | 481 | 498 | 481 | 498 | 43,161 |
1988/06/15 | 480 | 483 | 480 | 481 | 18,067 |
1988/06/14 | 485 | 488 | 480 | 480 | 32,120 |
1988/06/13 | 485 | 489 | 479 | 479 | 23,086 |
1988/06/10 | 486 | 497 | 485 | 485 | 42,157 |
1988/06/09 | 493 | 493 | 485 | 485 | 63,235 |
1988/06/08 | 499 | 503 | 491 | 491 | 68,254 |
1988/06/07 | 504 | 504 | 499 | 499 | 44,164 |
1988/06/06 | 518 | 521 | 498 | 504 | 79,295 |
1988/06/04 | 528 | 528 | 518 | 523 | 118,441 |
1988/06/03 | 503 | 528 | 503 | 527 | 218,815 |
1988/06/02 | 498 | 503 | 493 | 503 | 130,486 |
1988/06/01 | 498 | 508 | 498 | 498 | 102,381 |
1988/05/31 | 478 | 498 | 478 | 493 | 130,486 |
1988/05/30 | 478 | 491 | 468 | 478 | 175,654 |
1988/05/28 | 525 | 528 | 505 | 505 | 133,497 |
1988/05/27 | 499 | 528 | 499 | 525 | 348,297 |
1988/05/26 | 494 | 503 | 490 | 499 | 245,916 |
1988/05/25 | 488 | 494 | 483 | 487 | 252,942 |
1988/05/24 | 458 | 497 | 458 | 488 | 430,604 |
1988/05/23 | 457 | 462 | 455 | 456 | 185,692 |
1988/05/20 | 428 | 447 | 426 | 446 | 108,404 |
1988/05/19 | 428 | 428 | 422 | 426 | 52,194 |
1988/05/18 | 421 | 428 | 421 | 423 | 29,108 |
1988/05/17 | 428 | 428 | 420 | 421 | 43,161 |
1988/05/16 | 429 | 429 | 418 | 423 | 48,179 |
1988/05/13 | 423 | 423 | 421 | 423 | 40,150 |
1988/05/12 | 419 | 423 | 418 | 423 | 60,224 |
1988/05/11 | 427 | 427 | 419 | 419 | 38,142 |
1988/05/10 | 429 | 429 | 419 | 419 | 136,508 |
1988/05/09 | 448 | 448 | 428 | 428 | 137,512 |
1988/05/07 | 453 | 453 | 443 | 443 | 135,505 |
1988/05/06 | 448 | 453 | 438 | 447 | 304,133 |
1988/05/02 | 417 | 432 | 415 | 432 | 247,923 |
1988/04/30 | 399 | 413 | 397 | 408 | 115,430 |
1988/04/28 | 397 | 399 | 394 | 399 | 71,265 |
1988/04/27 | 399 | 399 | 394 | 394 | 78,292 |
1988/04/26 | 390 | 399 | 389 | 397 | 76,284 |
1988/04/25 | 390 | 394 | 389 | 389 | 28,105 |
1988/04/23 | 389 | 390 | 389 | 390 | 26,097 |
1988/04/22 | 389 | 394 | 386 | 390 | 61,228 |
1988/04/21 | 394 | 394 | 382 | 389 | 54,202 |
1988/04/20 | 379 | 394 | 377 | 394 | 76,284 |
1988/04/19 | 379 | 379 | 375 | 376 | 37,138 |
1988/04/18 | 381 | 381 | 374 | 379 | 48,179 |
1988/04/15 | 382 | 382 | 374 | 379 | 137,512 |
1988/04/14 | 374 | 399 | 370 | 384 | 278,035 |
1988/04/13 | 366 | 369 | 363 | 369 | 120,449 |
1988/04/12 | 369 | 369 | 362 | 366 | 23,086 |
1988/04/11 | 366 | 373 | 363 | 369 | 63,235 |
1988/04/08 | 366 | 366 | 366 | 366 | 37,138 |
1988/04/07 | 369 | 369 | 364 | 366 | 31,116 |
1988/04/06 | 369 | 374 | 368 | 369 | 31,116 |
1988/04/05 | 364 | 378 | 364 | 369 | 66,247 |
1988/04/04 | 349 | 360 | 349 | 359 | 43,161 |
1988/04/02 | 348 | 349 | 344 | 349 | 22,082 |
1988/04/01 | 341 | 349 | 341 | 348 | 22,082 |
1988/03/31 | 345 | 345 | 339 | 339 | 19,071 |
1988/03/30 | 339 | 349 | 339 | 346 | 13,049 |
1988/03/29 | 345 | 349 | 340 | 348 | 10,037 |
1988/03/28 | 350 | 351 | 340 | 340 | 21,078 |
1988/03/26 | 346 | 349 | 344 | 344 | 31,116 |
1988/03/25 | 350 | 350 | 345 | 346 | 18,067 |
1988/03/24 | 353 | 354 | 345 | 345 | 29,108 |
1988/03/23 | 356 | 356 | 345 | 354 | 17,064 |
1988/03/22 | 354 | 357 | 349 | 356 | 15,056 |
1988/03/18 | 362 | 362 | 356 | 357 | 27,101 |
1988/03/17 | 364 | 364 | 358 | 362 | 44,164 |
1988/03/16 | 379 | 382 | 357 | 357 | 126,471 |
1988/03/15 | 379 | 383 | 372 | 379 | 196,733 |
1988/03/14 | 355 | 362 | 355 | 361 | 103,385 |
1988/03/11 | 356 | 356 | 352 | 352 | 42,157 |
1988/03/10 | 354 | 358 | 352 | 357 | 58,217 |
1988/03/09 | 340 | 349 | 340 | 349 | 22,082 |
1988/03/08 | 334 | 340 | 334 | 340 | 27,101 |
1988/03/07 | 334 | 335 | 334 | 334 | 19,071 |
1988/03/05 | 339 | 339 | 334 | 334 | 8,030 |
1988/03/04 | 332 | 332 | 330 | 330 | 18,067 |
1988/03/03 | 332 | 334 | 330 | 334 | 20,075 |
1988/03/02 | 329 | 334 | 329 | 334 | 34,127 |
1988/03/01 | 330 | 334 | 329 | 329 | 20,075 |
1988/02/29 | 331 | 331 | 329 | 329 | 33,123 |
1988/02/27 | 333 | 334 | 330 | 330 | 12,045 |
1988/02/26 | 339 | 339 | 329 | 331 | 38,142 |
1988/02/25 | 339 | 339 | 337 | 337 | 19,071 |
1988/02/24 | 334 | 339 | 329 | 337 | 44,164 |
1988/02/23 | 342 | 342 | 339 | 339 | 24,090 |
1988/02/22 | 339 | 342 | 337 | 342 | 32,120 |
1988/02/19 | 340 | 340 | 339 | 339 | 14,052 |
1988/02/18 | 349 | 349 | 339 | 339 | 18,067 |
1988/02/17 | 349 | 349 | 344 | 346 | 19,071 |
1988/02/16 | 344 | 348 | 339 | 339 | 26,097 |
1988/02/15 | 344 | 349 | 344 | 344 | 10,037 |
1988/02/12 | 339 | 340 | 337 | 337 | 9,034 |
1988/02/10 | 339 | 342 | 339 | 339 | 24,090 |
1988/02/09 | 349 | 349 | 336 | 339 | 24,090 |
1988/02/08 | 350 | 354 | 349 | 349 | 36,135 |
1988/02/06 | 354 | 354 | 350 | 354 | 29,108 |
1988/02/05 | 359 | 359 | 354 | 357 | 51,191 |
1988/02/04 | 348 | 354 | 348 | 354 | 86,321 |
1988/02/03 | 348 | 349 | 345 | 348 | 43,161 |
1988/02/02 | 349 | 349 | 345 | 348 | 25,093 |
1988/02/01 | 349 | 353 | 342 | 345 | 62,232 |
1988/01/30 | 341 | 354 | 341 | 354 | 59,221 |
1988/01/29 | 339 | 339 | 334 | 339 | 40,150 |
1988/01/28 | 339 | 339 | 331 | 339 | 27,101 |
1988/01/27 | 338 | 339 | 335 | 339 | 42,157 |
1988/01/26 | 327 | 338 | 324 | 336 | 30,112 |
1988/01/25 | 324 | 329 | 324 | 326 | 34,127 |
1988/01/23 | 319 | 324 | 319 | 324 | 11,041 |
1988/01/22 | 319 | 324 | 314 | 317 | 32,120 |
1988/01/21 | 324 | 324 | 319 | 319 | 6,022 |
1988/01/20 | 314 | 324 | 314 | 324 | 13,049 |
1988/01/19 | 319 | 319 | 314 | 316 | 9,034 |
1988/01/18 | 328 | 329 | 325 | 325 | 8,030 |
1988/01/14 | 319 | 323 | 312 | 319 | 29,108 |
1988/01/13 | 329 | 329 | 319 | 319 | 19,071 |
1988/01/12 | 329 | 329 | 315 | 315 | 28,105 |
1988/01/11 | 304 | 320 | 304 | 320 | 12,045 |
1988/01/08 | 317 | 319 | 305 | 314 | 33,123 |
1988/01/07 | 314 | 317 | 304 | 317 | 23,086 |
1988/01/06 | 304 | 317 | 304 | 316 | 16,060 |
1988/01/05 | 314 | 317 | 299 | 299 | 11,041 |
1988/01/04 | 312 | 314 | 299 | 307 | 12,045 |