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 |
---|---|---|---|---|---|
1989/12/29 | 666 | 677 | 658 | 677 | 33,123 |
1989/12/28 | 677 | 677 | 668 | 670 | 29,108 |
1989/12/27 | 666 | 677 | 661 | 677 | 38,142 |
1989/12/26 | 653 | 660 | 649 | 658 | 54,202 |
1989/12/25 | 677 | 677 | 668 | 668 | 29,108 |
1989/12/22 | 672 | 677 | 667 | 677 | 47,176 |
1989/12/21 | 682 | 682 | 668 | 672 | 61,228 |
1989/12/20 | 687 | 688 | 678 | 687 | 45,168 |
1989/12/19 | 687 | 692 | 672 | 687 | 79,295 |
1989/12/18 | 687 | 697 | 687 | 697 | 53,198 |
1989/12/15 | 679 | 696 | 678 | 687 | 60,224 |
1989/12/14 | 682 | 685 | 668 | 677 | 83,310 |
1989/12/13 | 701 | 701 | 677 | 677 | 82,307 |
1989/12/12 | 702 | 705 | 696 | 701 | 149,557 |
1989/12/11 | 706 | 707 | 697 | 704 | 145,542 |
1989/12/08 | 701 | 712 | 696 | 696 | 523,951 |
1989/12/07 | 676 | 712 | 672 | 702 | 583,172 |
1989/12/06 | 656 | 675 | 649 | 668 | 257,961 |
1989/12/05 | 648 | 648 | 638 | 644 | 118,441 |
1989/12/04 | 628 | 638 | 625 | 633 | 45,168 |
1989/12/01 | 628 | 628 | 623 | 624 | 53,198 |
1989/11/30 | 623 | 628 | 623 | 625 | 49,183 |
1989/11/29 | 643 | 643 | 628 | 636 | 49,183 |
1989/11/28 | 648 | 648 | 638 | 643 | 63,235 |
1989/11/27 | 642 | 648 | 639 | 646 | 72,269 |
1989/11/24 | 638 | 643 | 635 | 638 | 87,325 |
1989/11/22 | 632 | 643 | 628 | 633 | 197,736 |
1989/11/21 | 628 | 633 | 628 | 628 | 102,381 |
1989/11/20 | 622 | 628 | 618 | 628 | 82,307 |
1989/11/17 | 613 | 618 | 608 | 618 | 55,206 |
1989/11/16 | 608 | 618 | 606 | 608 | 24,090 |
1989/11/15 | 603 | 618 | 597 | 603 | 51,191 |
1989/11/14 | 608 | 608 | 598 | 598 | 47,176 |
1989/11/13 | 598 | 603 | 593 | 603 | 61,228 |
1989/11/10 | 590 | 595 | 590 | 592 | 48,179 |
1989/11/09 | 590 | 598 | 590 | 590 | 47,176 |
1989/11/08 | 590 | 593 | 590 | 590 | 12,045 |
1989/11/07 | 593 | 598 | 589 | 589 | 31,116 |
1989/11/06 | 593 | 598 | 588 | 598 | 31,116 |
1989/11/02 | 598 | 603 | 594 | 594 | 43,161 |
1989/11/01 | 598 | 598 | 593 | 594 | 46,172 |
1989/10/31 | 588 | 598 | 588 | 593 | 50,187 |
1989/10/30 | 598 | 598 | 580 | 588 | 41,153 |
1989/10/27 | 598 | 608 | 598 | 603 | 110,411 |
1989/10/26 | 623 | 623 | 613 | 613 | 64,239 |
1989/10/25 | 633 | 633 | 618 | 621 | 144,538 |
1989/10/24 | 638 | 643 | 633 | 633 | 253,946 |
1989/10/23 | 628 | 638 | 628 | 638 | 296,103 |
1989/10/20 | 626 | 638 | 619 | 626 | 307,144 |
1989/10/19 | 613 | 627 | 610 | 616 | 466,738 |
1989/10/18 | 598 | 608 | 598 | 599 | 479,787 |
1989/10/17 | 553 | 578 | 553 | 578 | 113,422 |
1989/10/16 | 548 | 556 | 538 | 556 | 94,351 |
1989/10/13 | 558 | 558 | 553 | 557 | 143,535 |
1989/10/12 | 578 | 578 | 559 | 559 | 164,613 |
1989/10/11 | 578 | 588 | 573 | 574 | 203,759 |
1989/10/09 | 561 | 577 | 558 | 573 | 181,677 |
1989/10/06 | 548 | 558 | 548 | 550 | 154,576 |
1989/10/05 | 538 | 547 | 538 | 544 | 48,179 |
1989/10/04 | 537 | 541 | 533 | 533 | 33,123 |
1989/10/03 | 525 | 538 | 525 | 528 | 34,127 |
1989/10/02 | 538 | 538 | 520 | 520 | 30,112 |
1989/09/29 | 538 | 538 | 536 | 537 | 30,112 |
1989/09/28 | 536 | 541 | 536 | 538 | 22,082 |
1989/09/27 | 533 | 533 | 519 | 519 | 17,064 |
1989/09/26 | 547 | 547 | 536 | 536 | 7,026 |
1989/09/25 | 528 | 533 | 517 | 528 | 24,090 |
1989/09/22 | 548 | 548 | 533 | 533 | 16,060 |
1989/09/21 | 547 | 548 | 537 | 548 | 93,348 |
1989/09/20 | 513 | 548 | 511 | 548 | 91,340 |
1989/09/19 | 533 | 533 | 508 | 508 | 67,250 |
1989/09/18 | 533 | 533 | 533 | 533 | 24,090 |
1989/09/14 | 541 | 541 | 536 | 538 | 29,108 |
1989/09/13 | 553 | 553 | 544 | 544 | 25,093 |
1989/09/12 | 548 | 555 | 548 | 550 | 90,336 |
1989/09/11 | 553 | 553 | 548 | 548 | 37,138 |
1989/09/08 | 549 | 555 | 549 | 551 | 69,258 |
1989/09/07 | 548 | 556 | 547 | 548 | 52,194 |
1989/09/06 | 553 | 558 | 549 | 557 | 118,441 |
1989/09/05 | 537 | 558 | 537 | 553 | 168,628 |
1989/09/04 | 533 | 538 | 533 | 537 | 33,123 |
1989/09/01 | 537 | 537 | 533 | 533 | 52,194 |
1989/08/31 | 538 | 538 | 522 | 533 | 67,250 |
1989/08/30 | 563 | 563 | 529 | 538 | 160,598 |
1989/08/29 | 523 | 564 | 523 | 559 | 391,458 |
1989/08/28 | 518 | 521 | 516 | 519 | 64,239 |
1989/08/25 | 515 | 518 | 515 | 516 | 26,097 |
1989/08/24 | 518 | 518 | 516 | 516 | 25,093 |
1989/08/23 | 518 | 518 | 516 | 516 | 15,056 |
1989/08/22 | 518 | 519 | 518 | 518 | 11,041 |
1989/08/21 | 514 | 514 | 514 | 514 | 25,093 |
1989/08/18 | 516 | 517 | 513 | 513 | 26,097 |
1989/08/17 | 518 | 518 | 513 | 515 | 30,112 |
1989/08/16 | 523 | 523 | 518 | 518 | 28,105 |
1989/08/15 | 523 | 523 | 519 | 523 | 16,060 |
1989/08/14 | 519 | 523 | 519 | 523 | 27,101 |
1989/08/11 | 519 | 523 | 518 | 519 | 26,097 |
1989/08/10 | 517 | 523 | 517 | 523 | 35,131 |
1989/08/09 | 513 | 518 | 513 | 516 | 18,067 |
1989/08/08 | 518 | 518 | 508 | 513 | 25,093 |
1989/08/07 | 513 | 518 | 508 | 518 | 21,078 |
1989/08/04 | 508 | 508 | 508 | 508 | 23,086 |
1989/08/03 | 512 | 513 | 508 | 513 | 10,037 |
1989/08/02 | 513 | 518 | 508 | 508 | 44,164 |
1989/08/01 | 518 | 523 | 514 | 516 | 32,120 |
1989/07/31 | 513 | 518 | 508 | 513 | 32,120 |
1989/07/28 | 513 | 518 | 510 | 518 | 40,150 |
1989/07/27 | 505 | 514 | 505 | 508 | 24,090 |
1989/07/26 | 512 | 512 | 503 | 503 | 22,082 |
1989/07/25 | 508 | 516 | 508 | 516 | 3,011 |
1989/07/24 | 504 | 518 | 502 | 518 | 7,026 |
1989/07/21 | 504 | 504 | 501 | 503 | 7,026 |
1989/07/20 | 513 | 518 | 508 | 509 | 29,108 |
1989/07/19 | 513 | 518 | 513 | 514 | 16,060 |
1989/07/18 | 518 | 518 | 513 | 513 | 11,041 |
1989/07/17 | 523 | 523 | 513 | 514 | 17,064 |
1989/07/14 | 513 | 523 | 513 | 523 | 33,123 |
1989/07/13 | 527 | 527 | 517 | 517 | 40,150 |
1989/07/12 | 533 | 537 | 513 | 523 | 138,516 |
1989/07/11 | 518 | 533 | 516 | 529 | 146,546 |
1989/07/10 | 518 | 518 | 508 | 513 | 52,194 |
1989/07/07 | 493 | 521 | 493 | 521 | 113,422 |
1989/07/06 | 489 | 493 | 489 | 493 | 12,045 |
1989/07/05 | 488 | 493 | 488 | 493 | 30,112 |
1989/07/04 | 484 | 492 | 484 | 488 | 13,049 |
1989/07/03 | 497 | 497 | 483 | 483 | 21,078 |
1989/06/30 | 493 | 496 | 488 | 496 | 37,138 |
1989/06/29 | 492 | 497 | 492 | 497 | 28,105 |
1989/06/28 | 488 | 494 | 488 | 493 | 20,075 |
1989/06/27 | 489 | 492 | 483 | 483 | 22,082 |
1989/06/26 | 488 | 498 | 488 | 489 | 29,108 |
1989/06/23 | 497 | 497 | 493 | 497 | 20,075 |
1989/06/22 | 484 | 497 | 484 | 497 | 17,064 |
1989/06/21 | 489 | 498 | 488 | 498 | 38,142 |
1989/06/20 | 483 | 488 | 483 | 488 | 33,123 |
1989/06/19 | 481 | 481 | 478 | 478 | 31,116 |
1989/06/16 | 488 | 488 | 481 | 488 | 25,093 |
1989/06/15 | 481 | 489 | 481 | 488 | 31,116 |
1989/06/14 | 491 | 491 | 480 | 488 | 26,097 |
1989/06/13 | 498 | 498 | 493 | 497 | 17,064 |
1989/06/12 | 498 | 498 | 496 | 496 | 5,019 |
1989/06/09 | 513 | 513 | 503 | 503 | 39,146 |
1989/06/08 | 507 | 513 | 507 | 513 | 33,123 |
1989/06/07 | 503 | 506 | 503 | 506 | 35,131 |
1989/06/06 | 503 | 506 | 499 | 500 | 37,138 |
1989/06/05 | 520 | 523 | 516 | 516 | 15,056 |
1989/06/02 | 523 | 528 | 519 | 519 | 79,295 |
1989/06/01 | 531 | 538 | 523 | 523 | 44,164 |
1989/05/31 | 525 | 538 | 520 | 538 | 127,475 |
1989/05/30 | 516 | 523 | 514 | 523 | 103,385 |
1989/05/29 | 516 | 518 | 515 | 516 | 47,176 |
1989/05/26 | 523 | 523 | 513 | 514 | 50,187 |
1989/05/25 | 512 | 528 | 512 | 523 | 70,262 |
1989/05/24 | 490 | 512 | 490 | 512 | 40,150 |
1989/05/23 | 503 | 503 | 473 | 489 | 85,318 |
1989/05/22 | 518 | 518 | 498 | 504 | 97,363 |
1989/05/19 | 548 | 548 | 525 | 528 | 275,024 |
1989/05/18 | 531 | 548 | 529 | 548 | 748,789 |
1989/05/17 | 488 | 518 | 488 | 518 | 337,256 |
1989/05/16 | 478 | 482 | 473 | 481 | 44,164 |
1989/05/15 | 478 | 483 | 469 | 473 | 44,164 |
1989/05/12 | 461 | 473 | 461 | 472 | 45,168 |
1989/05/11 | 478 | 478 | 473 | 478 | 42,157 |
1989/05/10 | 483 | 485 | 478 | 478 | 73,273 |
1989/05/09 | 478 | 493 | 478 | 483 | 143,535 |
1989/05/08 | 458 | 473 | 458 | 459 | 56,209 |
1989/05/02 | 448 | 448 | 443 | 443 | 64,239 |
1989/05/01 | 423 | 443 | 421 | 443 | 63,235 |
1989/04/28 | 438 | 438 | 428 | 433 | 14,052 |
1989/04/27 | 428 | 438 | 428 | 433 | 5,019 |
1989/04/26 | 438 | 438 | 418 | 418 | 13,049 |
1989/04/25 | 418 | 420 | 403 | 403 | 12,045 |
1989/04/24 | 438 | 438 | 418 | 423 | 14,052 |
1989/04/21 | 436 | 438 | 435 | 438 | 10,037 |
1989/04/20 | 438 | 438 | 436 | 436 | 13,049 |
1989/04/19 | 442 | 442 | 433 | 438 | 23,086 |
1989/04/18 | 428 | 433 | 428 | 433 | 61,228 |
1989/04/17 | 419 | 428 | 419 | 426 | 16,060 |
1989/04/14 | 424 | 424 | 418 | 424 | 8,030 |
1989/04/13 | 419 | 428 | 419 | 428 | 9,034 |
1989/04/12 | 408 | 423 | 408 | 418 | 16,060 |
1989/04/11 | 413 | 413 | 404 | 405 | 9,034 |
1989/04/10 | 404 | 413 | 404 | 413 | 6,022 |
1989/04/07 | 413 | 413 | 404 | 404 | 12,045 |
1989/04/06 | 405 | 413 | 405 | 408 | 6,022 |
1989/04/05 | 404 | 408 | 404 | 404 | 14,052 |
1989/04/04 | 413 | 413 | 404 | 408 | 20,075 |
1989/04/03 | 414 | 418 | 413 | 413 | 9,034 |
1989/03/31 | 409 | 418 | 409 | 413 | 14,052 |
1989/03/30 | 408 | 409 | 408 | 408 | 11,041 |
1989/03/29 | 418 | 418 | 413 | 413 | 11,041 |
1989/03/28 | 413 | 413 | 404 | 407 | 7,026 |
1989/03/27 | 408 | 408 | 403 | 403 | 11,041 |
1989/03/24 | 418 | 418 | 399 | 399 | 31,116 |
1989/03/23 | 419 | 419 | 408 | 418 | 38,142 |
1989/03/22 | 418 | 418 | 418 | 418 | 18,067 |
1989/03/20 | 424 | 425 | 424 | 424 | 11,041 |
1989/03/17 | 424 | 424 | 424 | 424 | 10,037 |
1989/03/16 | 443 | 443 | 423 | 423 | 30,112 |
1989/03/15 | 428 | 428 | 418 | 423 | 30,112 |
1989/03/14 | 428 | 433 | 413 | 413 | 9,034 |
1989/03/13 | 416 | 428 | 416 | 419 | 23,086 |
1989/03/10 | 413 | 425 | 413 | 425 | 21,078 |
1989/03/09 | 428 | 438 | 423 | 429 | 9,034 |
1989/03/08 | 428 | 428 | 419 | 419 | 25,093 |
1989/03/07 | 428 | 428 | 426 | 428 | 10,037 |
1989/03/06 | 433 | 433 | 426 | 426 | 10,037 |
1989/03/03 | 438 | 443 | 428 | 428 | 27,101 |
1989/03/02 | 438 | 438 | 433 | 438 | 16,060 |
1989/03/01 | 433 | 447 | 433 | 433 | 12,045 |
1989/02/28 | 442 | 442 | 429 | 429 | 22,082 |
1989/02/27 | 443 | 443 | 428 | 428 | 18,067 |
1989/02/23 | 443 | 443 | 434 | 434 | 16,060 |
1989/02/22 | 446 | 447 | 436 | 436 | 23,086 |
1989/02/21 | 446 | 448 | 446 | 448 | 22,082 |
1989/02/20 | 448 | 448 | 446 | 446 | 29,108 |
1989/02/17 | 448 | 448 | 442 | 442 | 15,056 |
1989/02/16 | 448 | 458 | 439 | 439 | 42,157 |
1989/02/15 | 443 | 448 | 439 | 448 | 13,049 |
1989/02/14 | 441 | 443 | 433 | 443 | 23,086 |
1989/02/13 | 452 | 455 | 439 | 439 | 30,112 |
1989/02/10 | 463 | 463 | 453 | 458 | 33,123 |
1989/02/09 | 453 | 463 | 453 | 462 | 18,067 |
1989/02/08 | 468 | 468 | 453 | 463 | 21,078 |
1989/02/07 | 463 | 477 | 448 | 477 | 42,157 |
1989/02/06 | 481 | 486 | 478 | 479 | 27,101 |
1989/02/03 | 496 | 496 | 478 | 482 | 94,351 |
1989/02/02 | 468 | 498 | 468 | 492 | 231,863 |
1989/02/01 | 483 | 483 | 468 | 468 | 114,426 |
1989/01/31 | 463 | 478 | 463 | 478 | 100,374 |
1989/01/30 | 457 | 467 | 457 | 461 | 88,329 |
1989/01/28 | 456 | 458 | 453 | 457 | 55,206 |
1989/01/27 | 451 | 458 | 443 | 458 | 97,363 |
1989/01/26 | 429 | 447 | 429 | 447 | 72,269 |
1989/01/25 | 418 | 428 | 413 | 428 | 74,277 |
1989/01/24 | 403 | 408 | 403 | 408 | 41,153 |
1989/01/23 | 400 | 408 | 400 | 403 | 16,060 |
1989/01/20 | 406 | 408 | 399 | 403 | 23,086 |
1989/01/19 | 403 | 408 | 399 | 403 | 26,097 |
1989/01/18 | 409 | 413 | 408 | 413 | 45,168 |
1989/01/17 | 399 | 408 | 397 | 403 | 31,116 |
1989/01/13 | 399 | 409 | 394 | 396 | 33,123 |
1989/01/12 | 416 | 416 | 403 | 408 | 12,045 |
1989/01/11 | 411 | 418 | 408 | 408 | 8,030 |
1989/01/10 | 408 | 418 | 408 | 411 | 20,075 |
1989/01/09 | 418 | 418 | 407 | 407 | 14,052 |
1989/01/06 | 389 | 399 | 389 | 390 | 19,071 |
1989/01/05 | 399 | 399 | 389 | 389 | 7,026 |