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 |
---|---|---|---|---|---|
1992/12/30 | 183 | 183 | 177 | 183 | 4,015 |
1992/12/29 | 184 | 184 | 184 | 184 | 5,019 |
1992/12/28 | 184 | 184 | 179 | 184 | 8,030 |
1992/12/25 | 183 | 183 | 183 | 183 | 1,004 |
1992/12/24 | 184 | 184 | 184 | 184 | 1,004 |
1992/12/22 | 188 | 188 | 187 | 187 | 9,034 |
1992/12/21 | 187 | 188 | 187 | 188 | 3,011 |
1992/12/18 | 188 | 188 | 188 | 188 | 1,004 |
1992/12/17 | 188 | 199 | 187 | 193 | 8,030 |
1992/12/16 | 187 | 187 | 187 | 187 | 2,007 |
1992/12/15 | 198 | 198 | 198 | 198 | 1,004 |
1992/12/14 | 202 | 202 | 194 | 194 | 6,022 |
1992/12/11 | 204 | 204 | 201 | 202 | 20,075 |
1992/12/10 | 203 | 203 | 194 | 199 | 22,082 |
1992/12/09 | 190 | 212 | 189 | 212 | 57,213 |
1992/12/08 | 167 | 185 | 167 | 185 | 16,060 |
1992/12/07 | 174 | 174 | 169 | 169 | 3,011 |
1992/12/04 | 168 | 168 | 168 | 168 | 1,004 |
1992/12/03 | 169 | 169 | 169 | 169 | 1,004 |
1992/12/02 | 181 | 181 | 169 | 169 | 4,015 |
1992/12/01 | 168 | 174 | 168 | 174 | 13,049 |
1992/11/30 | 168 | 168 | 162 | 168 | 14,052 |
1992/11/27 | 167 | 169 | 167 | 169 | 4,015 |
1992/11/25 | 169 | 169 | 167 | 167 | 11,041 |
1992/11/20 | 164 | 164 | 164 | 164 | 2,007 |
1992/11/19 | 166 | 170 | 164 | 170 | 6,022 |
1992/11/18 | 167 | 167 | 163 | 163 | 4,015 |
1992/11/17 | 170 | 170 | 169 | 169 | 6,022 |
1992/11/16 | 170 | 170 | 170 | 170 | 1,004 |
1992/11/13 | 170 | 170 | 170 | 170 | 1,004 |
1992/11/12 | 170 | 170 | 170 | 170 | 2,007 |
1992/11/11 | 179 | 179 | 169 | 169 | 18,067 |
1992/11/10 | 179 | 179 | 179 | 179 | 6,022 |
1992/11/09 | 179 | 179 | 179 | 179 | 3,011 |
1992/11/06 | 179 | 179 | 179 | 179 | 1,004 |
1992/11/05 | 179 | 179 | 179 | 179 | 2,007 |
1992/11/04 | 179 | 179 | 179 | 179 | 1,004 |
1992/11/02 | 179 | 189 | 179 | 189 | 6,022 |
1992/10/30 | 179 | 179 | 179 | 179 | 1,004 |
1992/10/28 | 179 | 179 | 176 | 179 | 4,015 |
1992/10/27 | 179 | 179 | 179 | 179 | 6,022 |
1992/10/26 | 180 | 180 | 180 | 180 | 1,004 |
1992/10/23 | 179 | 179 | 179 | 179 | 2,007 |
1992/10/22 | 181 | 185 | 181 | 185 | 2,007 |
1992/10/21 | 186 | 186 | 184 | 184 | 2,007 |
1992/10/19 | 186 | 189 | 186 | 186 | 5,019 |
1992/10/16 | 189 | 189 | 189 | 189 | 1,004 |
1992/10/15 | 193 | 193 | 185 | 185 | 5,019 |
1992/10/14 | 185 | 194 | 185 | 194 | 6,022 |
1992/10/13 | 188 | 194 | 185 | 188 | 15,056 |
1992/10/12 | 197 | 197 | 197 | 197 | 1,004 |
1992/10/08 | 194 | 194 | 188 | 188 | 4,015 |
1992/10/07 | 194 | 194 | 194 | 194 | 6,022 |
1992/10/06 | 189 | 189 | 189 | 189 | 1,004 |
1992/10/05 | 189 | 189 | 189 | 189 | 1,004 |
1992/10/02 | 188 | 197 | 188 | 197 | 3,011 |
1992/10/01 | 199 | 199 | 197 | 197 | 9,034 |
1992/09/30 | 191 | 199 | 191 | 199 | 2,007 |
1992/09/29 | 189 | 190 | 189 | 190 | 2,007 |
1992/09/28 | 197 | 197 | 188 | 188 | 2,007 |
1992/09/25 | 194 | 194 | 194 | 194 | 1,004 |
1992/09/24 | 198 | 199 | 198 | 199 | 2,007 |
1992/09/22 | 187 | 199 | 187 | 199 | 7,026 |
1992/09/21 | 184 | 198 | 184 | 198 | 2,007 |
1992/09/18 | 189 | 189 | 189 | 189 | 3,011 |
1992/09/17 | 198 | 198 | 197 | 197 | 3,011 |
1992/09/16 | 190 | 198 | 189 | 198 | 10,037 |
1992/09/14 | 188 | 189 | 188 | 189 | 4,015 |
1992/09/11 | 191 | 191 | 189 | 189 | 3,011 |
1992/09/10 | 199 | 199 | 199 | 199 | 6,022 |
1992/09/08 | 196 | 196 | 196 | 196 | 1,004 |
1992/09/07 | 197 | 199 | 189 | 199 | 7,026 |
1992/09/04 | 199 | 199 | 197 | 198 | 9,034 |
1992/09/03 | 197 | 197 | 197 | 197 | 3,011 |
1992/09/02 | 199 | 199 | 199 | 199 | 4,015 |
1992/09/01 | 207 | 211 | 199 | 199 | 16,060 |
1992/08/31 | 202 | 203 | 199 | 199 | 8,030 |
1992/08/28 | 188 | 201 | 188 | 201 | 16,060 |
1992/08/27 | 189 | 197 | 189 | 197 | 6,022 |
1992/08/26 | 192 | 192 | 189 | 192 | 6,022 |
1992/08/25 | 198 | 202 | 193 | 193 | 8,030 |
1992/08/24 | 191 | 204 | 189 | 204 | 12,045 |
1992/08/21 | 179 | 179 | 175 | 179 | 6,022 |
1992/08/20 | 179 | 179 | 165 | 165 | 16,060 |
1992/08/19 | 179 | 179 | 179 | 179 | 2,007 |
1992/08/18 | 178 | 179 | 178 | 179 | 8,030 |
1992/08/17 | 179 | 179 | 178 | 179 | 5,019 |
1992/08/14 | 180 | 180 | 180 | 180 | 4,015 |
1992/08/13 | 184 | 184 | 184 | 184 | 1,004 |
1992/08/12 | 185 | 185 | 185 | 185 | 2,007 |
1992/08/11 | 188 | 188 | 185 | 185 | 2,007 |
1992/08/10 | 190 | 190 | 185 | 185 | 8,030 |
1992/08/07 | 189 | 189 | 189 | 189 | 4,015 |
1992/08/06 | 199 | 199 | 199 | 199 | 1,004 |
1992/08/05 | 204 | 204 | 204 | 204 | 3,011 |
1992/08/04 | 213 | 213 | 192 | 192 | 3,011 |
1992/08/03 | 218 | 218 | 214 | 214 | 31,116 |
1992/07/31 | 185 | 185 | 180 | 180 | 2,007 |
1992/07/30 | 189 | 189 | 189 | 189 | 1,004 |
1992/07/29 | 189 | 189 | 189 | 189 | 4,015 |
1992/07/28 | 199 | 199 | 199 | 199 | 13,049 |
1992/07/27 | 199 | 199 | 195 | 195 | 7,026 |
1992/07/24 | 199 | 199 | 199 | 199 | 5,019 |
1992/07/23 | 195 | 195 | 195 | 195 | 1,004 |
1992/07/21 | 195 | 195 | 195 | 195 | 1,004 |
1992/07/20 | 202 | 202 | 199 | 199 | 12,045 |
1992/07/14 | 202 | 202 | 202 | 202 | 1,004 |
1992/07/10 | 199 | 199 | 199 | 199 | 1,004 |
1992/07/09 | 199 | 199 | 199 | 199 | 11,041 |
1992/07/08 | 199 | 199 | 199 | 199 | 1,004 |
1992/07/07 | 215 | 215 | 215 | 215 | 1,004 |
1992/07/03 | 199 | 217 | 199 | 217 | 2,007 |
1992/07/02 | 200 | 200 | 200 | 200 | 1,004 |
1992/07/01 | 209 | 209 | 195 | 195 | 7,026 |
1992/06/30 | 195 | 199 | 195 | 199 | 7,026 |
1992/06/29 | 199 | 199 | 199 | 199 | 1,004 |
1992/06/26 | 199 | 199 | 199 | 199 | 1,004 |
1992/06/25 | 199 | 208 | 197 | 208 | 3,011 |
1992/06/24 | 195 | 195 | 195 | 195 | 3,011 |
1992/06/23 | 214 | 214 | 197 | 199 | 7,026 |
1992/06/22 | 217 | 217 | 217 | 217 | 2,007 |
1992/06/19 | 205 | 205 | 205 | 205 | 3,011 |
1992/06/18 | 209 | 209 | 205 | 205 | 3,011 |
1992/06/10 | 212 | 216 | 204 | 204 | 22,082 |
1992/06/09 | 209 | 209 | 209 | 209 | 1,004 |
1992/06/08 | 219 | 219 | 206 | 206 | 5,019 |
1992/06/02 | 222 | 222 | 222 | 222 | 5,019 |
1992/06/01 | 237 | 237 | 237 | 237 | 4,015 |
1992/05/29 | 221 | 225 | 221 | 225 | 3,011 |
1992/05/28 | 219 | 220 | 219 | 220 | 4,015 |
1992/05/27 | 218 | 218 | 218 | 218 | 5,019 |
1992/05/26 | 212 | 219 | 212 | 218 | 9,034 |
1992/05/25 | 214 | 214 | 204 | 207 | 8,030 |
1992/05/22 | 219 | 219 | 219 | 219 | 4,015 |
1992/05/21 | 227 | 227 | 219 | 219 | 2,007 |
1992/05/20 | 224 | 224 | 219 | 224 | 3,011 |
1992/05/19 | 226 | 227 | 224 | 224 | 6,022 |
1992/05/18 | 234 | 234 | 226 | 226 | 6,022 |
1992/05/15 | 235 | 235 | 233 | 234 | 13,049 |
1992/05/14 | 229 | 236 | 229 | 236 | 17,064 |
1992/05/13 | 232 | 232 | 226 | 228 | 9,034 |
1992/05/12 | 223 | 236 | 223 | 236 | 15,056 |
1992/05/11 | 202 | 225 | 202 | 225 | 8,030 |
1992/05/08 | 206 | 206 | 199 | 199 | 20,075 |
1992/05/07 | 207 | 207 | 202 | 202 | 6,022 |
1992/05/06 | 207 | 207 | 200 | 200 | 2,007 |
1992/05/01 | 213 | 213 | 213 | 213 | 8,030 |
1992/04/30 | 199 | 199 | 196 | 196 | 3,011 |
1992/04/28 | 196 | 199 | 196 | 199 | 5,019 |
1992/04/27 | 206 | 206 | 196 | 196 | 8,030 |
1992/04/24 | 197 | 197 | 197 | 197 | 1,004 |
1992/04/23 | 196 | 196 | 196 | 196 | 1,004 |
1992/04/22 | 196 | 198 | 196 | 198 | 11,041 |
1992/04/21 | 198 | 198 | 198 | 198 | 2,007 |
1992/04/17 | 208 | 209 | 196 | 196 | 13,049 |
1992/04/16 | 207 | 209 | 207 | 209 | 5,019 |
1992/04/15 | 207 | 207 | 196 | 196 | 5,019 |
1992/04/14 | 207 | 207 | 207 | 207 | 1,004 |
1992/04/13 | 205 | 209 | 205 | 209 | 7,026 |
1992/04/10 | 186 | 195 | 185 | 195 | 5,019 |
1992/04/09 | 192 | 192 | 189 | 189 | 12,045 |
1992/04/08 | 214 | 214 | 198 | 198 | 8,030 |
1992/04/07 | 215 | 215 | 215 | 215 | 4,015 |
1992/04/06 | 213 | 214 | 213 | 214 | 6,022 |
1992/04/03 | 214 | 214 | 214 | 214 | 1,004 |
1992/04/02 | 214 | 214 | 209 | 209 | 9,034 |
1992/04/01 | 226 | 226 | 214 | 214 | 11,041 |
1992/03/31 | 214 | 214 | 214 | 214 | 6,022 |
1992/03/27 | 217 | 231 | 217 | 231 | 4,015 |
1992/03/26 | 215 | 216 | 215 | 216 | 13,049 |
1992/03/25 | 224 | 224 | 215 | 215 | 9,034 |
1992/03/24 | 224 | 225 | 224 | 224 | 12,045 |
1992/03/23 | 228 | 228 | 228 | 228 | 22,082 |
1992/03/19 | 214 | 225 | 214 | 225 | 3,011 |
1992/03/18 | 218 | 219 | 214 | 214 | 6,022 |
1992/03/17 | 231 | 231 | 230 | 230 | 4,015 |
1992/03/16 | 238 | 238 | 238 | 238 | 1,004 |
1992/03/13 | 231 | 239 | 231 | 231 | 5,019 |
1992/03/12 | 230 | 230 | 230 | 230 | 3,011 |
1992/03/11 | 255 | 258 | 244 | 244 | 17,064 |
1992/03/10 | 254 | 259 | 254 | 254 | 4,015 |
1992/03/09 | 254 | 263 | 254 | 263 | 7,026 |
1992/03/06 | 254 | 254 | 254 | 254 | 4,015 |
1992/03/05 | 254 | 254 | 254 | 254 | 2,007 |
1992/03/04 | 259 | 259 | 259 | 259 | 8,030 |
1992/03/03 | 251 | 252 | 251 | 252 | 4,015 |
1992/03/02 | 265 | 265 | 249 | 249 | 9,034 |
1992/02/28 | 259 | 260 | 259 | 259 | 7,026 |
1992/02/27 | 263 | 263 | 262 | 262 | 4,015 |
1992/02/26 | 259 | 262 | 259 | 262 | 6,022 |
1992/02/25 | 259 | 262 | 259 | 262 | 6,022 |
1992/02/24 | 259 | 262 | 259 | 262 | 4,015 |
1992/02/21 | 264 | 264 | 259 | 259 | 2,007 |
1992/02/17 | 259 | 267 | 259 | 267 | 2,007 |
1992/02/14 | 269 | 269 | 264 | 264 | 12,045 |
1992/02/13 | 274 | 274 | 270 | 270 | 6,022 |
1992/02/12 | 274 | 277 | 274 | 277 | 3,011 |
1992/02/10 | 270 | 274 | 270 | 274 | 2,007 |
1992/02/07 | 270 | 270 | 269 | 269 | 6,022 |
1992/02/06 | 279 | 279 | 270 | 270 | 2,007 |
1992/02/05 | 277 | 277 | 277 | 277 | 2,007 |
1992/02/04 | 277 | 277 | 277 | 277 | 5,019 |
1992/02/03 | 289 | 289 | 289 | 289 | 4,015 |
1992/01/31 | 277 | 277 | 277 | 277 | 1,004 |
1992/01/30 | 260 | 260 | 260 | 260 | 1,004 |
1992/01/29 | 259 | 259 | 259 | 259 | 5,019 |
1992/01/28 | 259 | 259 | 259 | 259 | 3,011 |
1992/01/27 | 259 | 259 | 259 | 259 | 2,007 |
1992/01/24 | 264 | 264 | 259 | 259 | 10,037 |
1992/01/23 | 269 | 269 | 263 | 266 | 5,019 |
1992/01/22 | 269 | 269 | 269 | 269 | 3,011 |
1992/01/21 | 272 | 272 | 269 | 269 | 5,019 |
1992/01/20 | 270 | 272 | 269 | 272 | 4,015 |
1992/01/17 | 274 | 274 | 269 | 269 | 4,015 |
1992/01/16 | 290 | 290 | 284 | 284 | 2,007 |
1992/01/14 | 290 | 290 | 287 | 287 | 3,011 |
1992/01/13 | 287 | 287 | 287 | 287 | 1,004 |
1992/01/09 | 299 | 299 | 299 | 299 | 4,015 |
1992/01/08 | 299 | 299 | 294 | 299 | 20,075 |
1992/01/07 | 306 | 308 | 298 | 299 | 17,064 |
1992/01/06 | 309 | 309 | 309 | 309 | 4,015 |