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 |
|---|---|---|---|---|---|
| 1991/12/27 | 290 | 294 | 290 | 294 | 2,007 |
| 1991/12/26 | 284 | 289 | 284 | 289 | 3,011 |
| 1991/12/25 | 290 | 290 | 284 | 284 | 7,026 |
| 1991/12/24 | 285 | 290 | 284 | 289 | 10,037 |
| 1991/12/20 | 289 | 289 | 284 | 284 | 9,034 |
| 1991/12/19 | 289 | 296 | 289 | 296 | 8,030 |
| 1991/12/18 | 299 | 299 | 293 | 293 | 4,015 |
| 1991/12/17 | 295 | 295 | 295 | 295 | 2,007 |
| 1991/12/16 | 295 | 295 | 295 | 295 | 3,011 |
| 1991/12/13 | 298 | 309 | 298 | 309 | 14,052 |
| 1991/12/12 | 298 | 298 | 298 | 298 | 2,007 |
| 1991/12/11 | 289 | 298 | 289 | 298 | 3,011 |
| 1991/12/10 | 289 | 289 | 289 | 289 | 4,015 |
| 1991/12/09 | 299 | 299 | 298 | 298 | 3,011 |
| 1991/12/06 | 294 | 299 | 287 | 287 | 4,015 |
| 1991/12/05 | 299 | 299 | 299 | 299 | 1,004 |
| 1991/12/04 | 294 | 299 | 294 | 299 | 6,022 |
| 1991/12/03 | 295 | 300 | 295 | 299 | 10,037 |
| 1991/12/02 | 294 | 309 | 294 | 309 | 13,049 |
| 1991/11/29 | 294 | 294 | 294 | 294 | 6,022 |
| 1991/11/28 | 299 | 299 | 294 | 294 | 16,060 |
| 1991/11/27 | 293 | 299 | 293 | 299 | 3,011 |
| 1991/11/26 | 294 | 294 | 290 | 292 | 6,022 |
| 1991/11/25 | 309 | 309 | 300 | 300 | 3,011 |
| 1991/11/22 | 299 | 303 | 299 | 303 | 11,041 |
| 1991/11/21 | 299 | 299 | 299 | 299 | 3,011 |
| 1991/11/20 | 304 | 304 | 304 | 304 | 3,011 |
| 1991/11/18 | 309 | 309 | 304 | 304 | 8,030 |
| 1991/11/15 | 314 | 314 | 310 | 314 | 5,019 |
| 1991/11/14 | 326 | 326 | 314 | 314 | 9,034 |
| 1991/11/13 | 326 | 326 | 326 | 326 | 1,004 |
| 1991/11/12 | 329 | 329 | 329 | 329 | 1,004 |
| 1991/11/11 | 336 | 336 | 329 | 329 | 8,030 |
| 1991/11/08 | 326 | 328 | 326 | 328 | 2,007 |
| 1991/11/07 | 325 | 325 | 325 | 325 | 4,015 |
| 1991/11/06 | 329 | 339 | 324 | 324 | 6,022 |
| 1991/11/05 | 334 | 334 | 334 | 334 | 5,019 |
| 1991/11/01 | 339 | 339 | 334 | 334 | 16,060 |
| 1991/10/31 | 329 | 329 | 329 | 329 | 5,019 |
| 1991/10/30 | 330 | 330 | 329 | 329 | 3,011 |
| 1991/10/29 | 321 | 330 | 321 | 324 | 6,022 |
| 1991/10/28 | 320 | 329 | 320 | 329 | 9,034 |
| 1991/10/22 | 319 | 319 | 319 | 319 | 4,015 |
| 1991/10/21 | 334 | 334 | 324 | 324 | 5,019 |
| 1991/10/18 | 329 | 329 | 322 | 322 | 2,007 |
| 1991/10/17 | 319 | 319 | 319 | 319 | 1,004 |
| 1991/10/16 | 333 | 333 | 333 | 333 | 1,004 |
| 1991/10/15 | 338 | 338 | 330 | 330 | 3,011 |
| 1991/10/14 | 329 | 338 | 329 | 338 | 4,015 |
| 1991/10/11 | 329 | 329 | 329 | 329 | 2,007 |
| 1991/10/09 | 329 | 339 | 329 | 339 | 4,015 |
| 1991/10/08 | 336 | 339 | 333 | 339 | 7,026 |
| 1991/10/07 | 334 | 339 | 334 | 339 | 2,007 |
| 1991/10/04 | 329 | 339 | 329 | 339 | 10,037 |
| 1991/10/03 | 334 | 334 | 324 | 324 | 8,030 |
| 1991/10/02 | 329 | 334 | 329 | 334 | 21,078 |
| 1991/10/01 | 319 | 329 | 314 | 329 | 19,071 |
| 1991/09/30 | 319 | 319 | 319 | 319 | 2,007 |
| 1991/09/27 | 311 | 324 | 311 | 324 | 8,030 |
| 1991/09/26 | 309 | 309 | 309 | 309 | 4,015 |
| 1991/09/25 | 309 | 314 | 309 | 314 | 6,022 |
| 1991/09/24 | 319 | 319 | 309 | 309 | 5,019 |
| 1991/09/20 | 318 | 319 | 311 | 311 | 7,026 |
| 1991/09/19 | 319 | 324 | 314 | 324 | 10,037 |
| 1991/09/18 | 313 | 319 | 309 | 319 | 11,041 |
| 1991/09/17 | 323 | 326 | 317 | 319 | 10,037 |
| 1991/09/13 | 317 | 317 | 317 | 317 | 1,004 |
| 1991/09/11 | 309 | 309 | 309 | 309 | 1,004 |
| 1991/09/10 | 319 | 319 | 319 | 319 | 1,004 |
| 1991/09/09 | 336 | 336 | 336 | 336 | 2,007 |
| 1991/09/06 | 319 | 328 | 319 | 328 | 4,015 |
| 1991/09/05 | 314 | 314 | 314 | 314 | 3,011 |
| 1991/09/04 | 309 | 314 | 309 | 309 | 7,026 |
| 1991/08/30 | 309 | 309 | 309 | 309 | 1,004 |
| 1991/08/29 | 329 | 329 | 309 | 309 | 7,026 |
| 1991/08/28 | 329 | 329 | 329 | 329 | 1,004 |
| 1991/08/27 | 318 | 336 | 318 | 336 | 3,011 |
| 1991/08/26 | 318 | 318 | 318 | 318 | 1,004 |
| 1991/08/23 | 309 | 309 | 309 | 309 | 1,004 |
| 1991/08/22 | 316 | 329 | 316 | 329 | 4,015 |
| 1991/08/21 | 299 | 322 | 299 | 322 | 3,011 |
| 1991/08/20 | 294 | 297 | 294 | 297 | 9,034 |
| 1991/08/16 | 329 | 329 | 319 | 319 | 5,019 |
| 1991/08/15 | 339 | 339 | 331 | 331 | 2,007 |
| 1991/08/14 | 339 | 339 | 333 | 333 | 4,015 |
| 1991/08/13 | 329 | 329 | 329 | 329 | 3,011 |
| 1991/08/12 | 341 | 341 | 339 | 339 | 3,011 |
| 1991/08/08 | 349 | 349 | 341 | 341 | 5,019 |
| 1991/08/07 | 349 | 349 | 349 | 349 | 1,004 |
| 1991/08/05 | 349 | 349 | 341 | 341 | 3,011 |
| 1991/08/02 | 349 | 349 | 341 | 341 | 3,011 |
| 1991/08/01 | 344 | 349 | 344 | 349 | 4,015 |
| 1991/07/31 | 340 | 349 | 340 | 346 | 5,019 |
| 1991/07/30 | 355 | 355 | 339 | 339 | 8,030 |
| 1991/07/29 | 349 | 349 | 349 | 349 | 5,019 |
| 1991/07/26 | 339 | 351 | 339 | 351 | 6,022 |
| 1991/07/25 | 339 | 339 | 339 | 339 | 8,030 |
| 1991/07/24 | 339 | 339 | 339 | 339 | 10,037 |
| 1991/07/23 | 351 | 351 | 339 | 339 | 7,026 |
| 1991/07/22 | 351 | 351 | 351 | 351 | 3,011 |
| 1991/07/19 | 351 | 351 | 351 | 351 | 4,015 |
| 1991/07/18 | 351 | 351 | 351 | 351 | 3,011 |
| 1991/07/17 | 349 | 349 | 349 | 349 | 3,011 |
| 1991/07/16 | 349 | 349 | 349 | 349 | 2,007 |
| 1991/07/12 | 359 | 359 | 349 | 349 | 3,011 |
| 1991/07/11 | 337 | 339 | 337 | 339 | 7,026 |
| 1991/07/10 | 351 | 351 | 351 | 351 | 5,019 |
| 1991/07/09 | 330 | 330 | 323 | 329 | 8,030 |
| 1991/07/08 | 358 | 358 | 351 | 351 | 5,019 |
| 1991/07/05 | 364 | 364 | 363 | 363 | 4,015 |
| 1991/07/04 | 369 | 369 | 364 | 364 | 7,026 |
| 1991/07/03 | 379 | 379 | 371 | 371 | 2,007 |
| 1991/07/02 | 370 | 379 | 369 | 379 | 5,019 |
| 1991/07/01 | 371 | 374 | 366 | 370 | 10,037 |
| 1991/06/28 | 366 | 370 | 366 | 370 | 3,011 |
| 1991/06/27 | 369 | 369 | 369 | 369 | 6,022 |
| 1991/06/26 | 369 | 374 | 369 | 374 | 5,019 |
| 1991/06/25 | 369 | 379 | 369 | 369 | 4,015 |
| 1991/06/24 | 380 | 380 | 380 | 380 | 3,011 |
| 1991/06/21 | 387 | 387 | 379 | 379 | 2,007 |
| 1991/06/20 | 369 | 369 | 359 | 364 | 9,034 |
| 1991/06/19 | 371 | 372 | 371 | 372 | 4,015 |
| 1991/06/18 | 371 | 371 | 369 | 369 | 3,011 |
| 1991/06/17 | 369 | 370 | 369 | 370 | 3,011 |
| 1991/06/14 | 369 | 376 | 369 | 376 | 5,019 |
| 1991/06/13 | 367 | 367 | 367 | 367 | 2,007 |
| 1991/06/12 | 369 | 369 | 369 | 369 | 4,015 |
| 1991/06/11 | 368 | 374 | 368 | 369 | 4,015 |
| 1991/06/10 | 369 | 379 | 369 | 369 | 6,022 |
| 1991/06/07 | 384 | 384 | 379 | 379 | 3,011 |
| 1991/06/06 | 389 | 389 | 389 | 389 | 1,004 |
| 1991/06/04 | 390 | 399 | 389 | 389 | 7,026 |
| 1991/06/03 | 379 | 381 | 379 | 381 | 3,011 |
| 1991/05/30 | 372 | 379 | 371 | 379 | 5,019 |
| 1991/05/29 | 370 | 387 | 370 | 371 | 11,041 |
| 1991/05/28 | 370 | 381 | 370 | 374 | 7,026 |
| 1991/05/27 | 369 | 369 | 365 | 365 | 8,030 |
| 1991/05/24 | 394 | 394 | 394 | 394 | 2,007 |
| 1991/05/22 | 399 | 399 | 394 | 394 | 8,030 |
| 1991/05/21 | 368 | 368 | 367 | 367 | 3,011 |
| 1991/05/20 | 376 | 376 | 365 | 365 | 8,030 |
| 1991/05/17 | 380 | 389 | 380 | 380 | 3,011 |
| 1991/05/16 | 389 | 389 | 379 | 379 | 7,026 |
| 1991/05/15 | 395 | 395 | 395 | 395 | 1,004 |
| 1991/05/14 | 397 | 397 | 389 | 395 | 5,019 |
| 1991/05/10 | 400 | 400 | 399 | 399 | 9,034 |
| 1991/05/07 | 399 | 399 | 399 | 399 | 6,022 |
| 1991/05/02 | 403 | 417 | 400 | 417 | 6,022 |
| 1991/05/01 | 399 | 401 | 396 | 401 | 9,034 |
| 1991/04/30 | 417 | 417 | 399 | 417 | 4,015 |
| 1991/04/26 | 399 | 399 | 397 | 397 | 2,007 |
| 1991/04/25 | 399 | 399 | 397 | 399 | 8,030 |
| 1991/04/24 | 399 | 399 | 395 | 399 | 6,022 |
| 1991/04/23 | 399 | 399 | 399 | 399 | 4,015 |
| 1991/04/22 | 418 | 418 | 408 | 408 | 7,026 |
| 1991/04/19 | 420 | 420 | 418 | 418 | 12,045 |
| 1991/04/18 | 418 | 420 | 418 | 420 | 15,056 |
| 1991/04/17 | 414 | 415 | 414 | 415 | 4,015 |
| 1991/04/16 | 418 | 418 | 408 | 410 | 25,093 |
| 1991/04/15 | 409 | 414 | 409 | 414 | 8,030 |
| 1991/04/12 | 403 | 417 | 403 | 417 | 7,026 |
| 1991/04/11 | 409 | 418 | 399 | 399 | 16,060 |
| 1991/04/10 | 404 | 404 | 403 | 403 | 5,019 |
| 1991/04/09 | 408 | 418 | 403 | 408 | 18,067 |
| 1991/04/08 | 397 | 418 | 394 | 418 | 17,064 |
| 1991/04/05 | 394 | 394 | 394 | 394 | 1,004 |
| 1991/04/04 | 394 | 396 | 389 | 389 | 8,030 |
| 1991/04/03 | 389 | 396 | 389 | 394 | 12,045 |
| 1991/04/02 | 397 | 399 | 397 | 399 | 7,026 |
| 1991/04/01 | 398 | 407 | 394 | 394 | 5,019 |
| 1991/03/29 | 398 | 399 | 394 | 398 | 18,067 |
| 1991/03/28 | 398 | 399 | 398 | 398 | 8,030 |
| 1991/03/27 | 406 | 406 | 398 | 398 | 12,045 |
| 1991/03/26 | 408 | 408 | 408 | 408 | 3,011 |
| 1991/03/25 | 408 | 413 | 408 | 408 | 4,015 |
| 1991/03/22 | 419 | 419 | 409 | 410 | 14,052 |
| 1991/03/20 | 423 | 423 | 419 | 420 | 15,056 |
| 1991/03/19 | 418 | 423 | 418 | 421 | 14,052 |
| 1991/03/18 | 401 | 418 | 401 | 418 | 14,052 |
| 1991/03/15 | 399 | 401 | 399 | 401 | 20,075 |
| 1991/03/14 | 390 | 394 | 385 | 394 | 14,052 |
| 1991/03/13 | 389 | 389 | 387 | 389 | 19,071 |
| 1991/03/12 | 391 | 391 | 386 | 387 | 9,034 |
| 1991/03/11 | 394 | 394 | 390 | 390 | 7,026 |
| 1991/03/08 | 384 | 389 | 383 | 383 | 12,045 |
| 1991/03/07 | 394 | 394 | 384 | 389 | 14,052 |
| 1991/03/06 | 392 | 392 | 384 | 389 | 5,019 |
| 1991/03/05 | 389 | 392 | 379 | 379 | 9,034 |
| 1991/03/04 | 391 | 394 | 391 | 393 | 8,030 |
| 1991/03/01 | 384 | 384 | 379 | 379 | 7,026 |
| 1991/02/28 | 384 | 384 | 384 | 384 | 3,011 |
| 1991/02/27 | 384 | 384 | 379 | 379 | 10,037 |
| 1991/02/26 | 384 | 384 | 381 | 384 | 9,034 |
| 1991/02/25 | 384 | 384 | 379 | 379 | 11,041 |
| 1991/02/22 | 380 | 384 | 380 | 384 | 9,034 |
| 1991/02/21 | 381 | 381 | 379 | 381 | 7,026 |
| 1991/02/20 | 384 | 394 | 380 | 380 | 15,056 |
| 1991/02/19 | 384 | 387 | 374 | 384 | 15,056 |
| 1991/02/18 | 359 | 379 | 359 | 369 | 11,041 |
| 1991/02/15 | 369 | 369 | 354 | 354 | 18,067 |
| 1991/02/14 | 359 | 369 | 356 | 369 | 38,142 |
| 1991/02/13 | 348 | 351 | 348 | 351 | 15,056 |
| 1991/02/12 | 329 | 344 | 329 | 344 | 25,093 |
| 1991/02/08 | 319 | 325 | 319 | 324 | 13,049 |
| 1991/02/07 | 309 | 314 | 309 | 314 | 5,019 |
| 1991/02/06 | 304 | 305 | 304 | 305 | 3,011 |
| 1991/02/05 | 299 | 299 | 299 | 299 | 8,030 |
| 1991/02/04 | 300 | 300 | 299 | 299 | 8,030 |
| 1991/02/01 | 299 | 299 | 299 | 299 | 9,034 |
| 1991/01/31 | 309 | 309 | 299 | 299 | 22,082 |
| 1991/01/30 | 299 | 299 | 299 | 299 | 8,030 |
| 1991/01/29 | 299 | 299 | 299 | 299 | 3,011 |
| 1991/01/28 | 299 | 300 | 299 | 299 | 5,019 |
| 1991/01/25 | 309 | 309 | 309 | 309 | 1,004 |
| 1991/01/24 | 299 | 299 | 299 | 299 | 1,004 |
| 1991/01/23 | 309 | 309 | 299 | 299 | 24,090 |
| 1991/01/22 | 299 | 309 | 299 | 309 | 6,022 |
| 1991/01/21 | 299 | 299 | 299 | 299 | 9,034 |
| 1991/01/18 | 329 | 339 | 326 | 330 | 14,052 |
| 1991/01/17 | 294 | 329 | 294 | 329 | 12,045 |
| 1991/01/16 | 299 | 299 | 295 | 295 | 11,041 |
| 1991/01/14 | 300 | 300 | 299 | 299 | 17,064 |
| 1991/01/11 | 304 | 309 | 303 | 309 | 18,067 |
| 1991/01/10 | 304 | 314 | 299 | 304 | 7,026 |
| 1991/01/09 | 319 | 319 | 309 | 309 | 4,015 |
| 1991/01/07 | 324 | 324 | 324 | 324 | 6,022 |
| 1991/01/04 | 324 | 324 | 324 | 324 | 2,007 |