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 |
---|---|---|---|---|---|
1993/12/30 | 201 | 201 | 201 | 201 | 1,004 |
1993/12/29 | 197 | 201 | 197 | 201 | 12,045 |
1993/12/28 | 199 | 206 | 197 | 197 | 8,030 |
1993/12/27 | 197 | 199 | 197 | 197 | 5,019 |
1993/12/24 | 199 | 199 | 197 | 199 | 7,026 |
1993/12/22 | 204 | 206 | 203 | 203 | 8,030 |
1993/12/21 | 206 | 208 | 203 | 204 | 18,067 |
1993/12/20 | 222 | 222 | 206 | 206 | 13,049 |
1993/12/17 | 217 | 222 | 217 | 219 | 31,116 |
1993/12/16 | 212 | 218 | 212 | 217 | 19,071 |
1993/12/15 | 215 | 215 | 215 | 215 | 11,041 |
1993/12/14 | 224 | 224 | 216 | 216 | 18,067 |
1993/12/13 | 213 | 217 | 209 | 217 | 16,060 |
1993/12/10 | 218 | 219 | 214 | 214 | 20,075 |
1993/12/09 | 208 | 217 | 208 | 217 | 28,105 |
1993/12/08 | 207 | 208 | 205 | 208 | 20,075 |
1993/12/07 | 229 | 229 | 219 | 219 | 9,034 |
1993/12/06 | 224 | 227 | 214 | 227 | 25,093 |
1993/12/03 | 234 | 234 | 219 | 219 | 40,150 |
1993/12/02 | 235 | 236 | 229 | 229 | 59,221 |
1993/12/01 | 192 | 216 | 192 | 213 | 70,262 |
1993/11/30 | 194 | 200 | 187 | 189 | 75,280 |
1993/11/29 | 209 | 209 | 184 | 186 | 20,075 |
1993/11/26 | 222 | 225 | 209 | 209 | 22,082 |
1993/11/25 | 219 | 229 | 209 | 229 | 15,056 |
1993/11/24 | 219 | 223 | 209 | 223 | 21,078 |
1993/11/22 | 229 | 229 | 219 | 220 | 12,045 |
1993/11/19 | 250 | 250 | 228 | 229 | 47,176 |
1993/11/18 | 250 | 251 | 250 | 251 | 5,019 |
1993/11/17 | 258 | 259 | 250 | 259 | 9,034 |
1993/11/16 | 252 | 258 | 245 | 258 | 10,037 |
1993/11/15 | 253 | 253 | 249 | 249 | 7,026 |
1993/11/12 | 239 | 249 | 237 | 247 | 42,157 |
1993/11/11 | 239 | 249 | 236 | 236 | 18,067 |
1993/11/10 | 249 | 249 | 234 | 242 | 43,161 |
1993/11/09 | 263 | 263 | 255 | 255 | 17,064 |
1993/11/08 | 267 | 267 | 259 | 259 | 16,060 |
1993/11/05 | 268 | 268 | 249 | 255 | 29,108 |
1993/11/04 | 284 | 284 | 275 | 275 | 14,052 |
1993/11/02 | 289 | 289 | 284 | 284 | 9,034 |
1993/11/01 | 270 | 297 | 270 | 294 | 21,078 |
1993/10/29 | 264 | 264 | 259 | 264 | 23,086 |
1993/10/28 | 270 | 270 | 264 | 264 | 9,034 |
1993/10/27 | 254 | 261 | 254 | 261 | 21,078 |
1993/10/26 | 269 | 269 | 249 | 250 | 54,202 |
1993/10/25 | 289 | 290 | 275 | 275 | 36,135 |
1993/10/22 | 285 | 289 | 285 | 289 | 29,108 |
1993/10/21 | 284 | 295 | 284 | 289 | 17,064 |
1993/10/20 | 289 | 289 | 278 | 284 | 37,138 |
1993/10/19 | 290 | 290 | 289 | 289 | 10,037 |
1993/10/18 | 293 | 293 | 290 | 290 | 21,078 |
1993/10/15 | 297 | 297 | 294 | 296 | 9,034 |
1993/10/14 | 295 | 298 | 294 | 294 | 17,064 |
1993/10/13 | 308 | 308 | 298 | 298 | 11,041 |
1993/10/12 | 317 | 317 | 308 | 308 | 18,067 |
1993/10/08 | 309 | 309 | 299 | 303 | 11,041 |
1993/10/07 | 318 | 318 | 309 | 309 | 18,067 |
1993/10/06 | 307 | 315 | 307 | 315 | 20,075 |
1993/10/05 | 298 | 307 | 293 | 307 | 28,105 |
1993/10/04 | 297 | 303 | 297 | 297 | 22,082 |
1993/10/01 | 309 | 309 | 294 | 297 | 36,135 |
1993/09/30 | 308 | 308 | 306 | 306 | 13,049 |
1993/09/29 | 314 | 315 | 309 | 309 | 31,116 |
1993/09/28 | 318 | 318 | 306 | 309 | 30,112 |
1993/09/27 | 314 | 319 | 314 | 319 | 30,112 |
1993/09/24 | 323 | 323 | 317 | 317 | 39,146 |
1993/09/22 | 339 | 339 | 324 | 324 | 50,187 |
1993/09/21 | 346 | 349 | 339 | 344 | 27,101 |
1993/09/20 | 338 | 354 | 338 | 347 | 48,179 |
1993/09/17 | 345 | 345 | 335 | 338 | 18,067 |
1993/09/16 | 339 | 347 | 337 | 344 | 23,086 |
1993/09/14 | 354 | 363 | 344 | 344 | 53,198 |
1993/09/13 | 354 | 358 | 344 | 348 | 30,112 |
1993/09/10 | 365 | 366 | 358 | 360 | 61,228 |
1993/09/09 | 360 | 361 | 344 | 360 | 100,374 |
1993/09/08 | 337 | 351 | 335 | 351 | 61,228 |
1993/09/07 | 354 | 357 | 339 | 341 | 37,138 |
1993/09/06 | 365 | 365 | 349 | 350 | 24,090 |
1993/09/03 | 368 | 373 | 357 | 362 | 189,706 |
1993/09/02 | 355 | 379 | 354 | 368 | 296,103 |
1993/09/01 | 344 | 357 | 340 | 356 | 194,725 |
1993/08/31 | 334 | 338 | 329 | 338 | 50,187 |
1993/08/30 | 333 | 336 | 332 | 334 | 33,123 |
1993/08/27 | 323 | 333 | 322 | 333 | 15,056 |
1993/08/26 | 319 | 334 | 319 | 320 | 18,067 |
1993/08/25 | 323 | 329 | 319 | 319 | 36,135 |
1993/08/24 | 330 | 336 | 320 | 320 | 40,150 |
1993/08/23 | 348 | 348 | 330 | 330 | 41,153 |
1993/08/20 | 339 | 339 | 326 | 338 | 45,168 |
1993/08/19 | 333 | 334 | 324 | 324 | 37,138 |
1993/08/18 | 318 | 339 | 314 | 339 | 68,254 |
1993/08/17 | 330 | 332 | 319 | 319 | 29,108 |
1993/08/16 | 339 | 344 | 330 | 330 | 40,150 |
1993/08/13 | 349 | 349 | 334 | 339 | 39,146 |
1993/08/12 | 346 | 352 | 344 | 344 | 84,314 |
1993/08/11 | 331 | 354 | 329 | 347 | 129,482 |
1993/08/10 | 360 | 369 | 329 | 334 | 260,972 |
1993/08/09 | 345 | 359 | 345 | 355 | 385,435 |
1993/08/06 | 334 | 355 | 331 | 342 | 640,385 |
1993/08/05 | 320 | 329 | 315 | 329 | 115,430 |
1993/08/04 | 317 | 317 | 307 | 317 | 120,449 |
1993/08/03 | 329 | 329 | 314 | 317 | 228,852 |
1993/08/02 | 303 | 323 | 299 | 317 | 294,095 |
1993/07/30 | 307 | 312 | 294 | 294 | 252,942 |
1993/07/29 | 279 | 305 | 279 | 303 | 65,243 |
1993/07/28 | 299 | 299 | 279 | 279 | 20,075 |
1993/07/27 | 297 | 297 | 289 | 293 | 21,078 |
1993/07/26 | 299 | 299 | 289 | 296 | 31,116 |
1993/07/23 | 299 | 299 | 294 | 297 | 14,052 |
1993/07/22 | 295 | 304 | 290 | 290 | 53,198 |
1993/07/21 | 295 | 295 | 289 | 295 | 28,105 |
1993/07/20 | 304 | 304 | 295 | 295 | 63,235 |
1993/07/19 | 289 | 311 | 289 | 299 | 125,467 |
1993/07/16 | 280 | 280 | 275 | 279 | 10,037 |
1993/07/15 | 274 | 289 | 274 | 289 | 16,060 |
1993/07/14 | 275 | 275 | 275 | 275 | 4,015 |
1993/07/13 | 279 | 279 | 274 | 275 | 8,030 |
1993/07/12 | 272 | 279 | 272 | 274 | 9,034 |
1993/07/09 | 272 | 274 | 271 | 272 | 12,045 |
1993/07/08 | 274 | 274 | 270 | 270 | 7,026 |
1993/07/07 | 284 | 284 | 274 | 274 | 10,037 |
1993/07/06 | 279 | 284 | 279 | 284 | 3,011 |
1993/07/05 | 284 | 284 | 274 | 279 | 10,037 |
1993/07/02 | 289 | 289 | 274 | 275 | 23,086 |
1993/07/01 | 295 | 295 | 286 | 286 | 15,056 |
1993/06/30 | 277 | 283 | 277 | 277 | 13,049 |
1993/06/29 | 289 | 294 | 279 | 287 | 9,034 |
1993/06/28 | 304 | 304 | 293 | 298 | 23,086 |
1993/06/25 | 297 | 299 | 295 | 299 | 17,064 |
1993/06/24 | 288 | 294 | 288 | 294 | 24,090 |
1993/06/23 | 278 | 289 | 274 | 289 | 20,075 |
1993/06/22 | 249 | 261 | 249 | 261 | 33,123 |
1993/06/21 | 280 | 280 | 259 | 259 | 30,112 |
1993/06/18 | 284 | 289 | 280 | 280 | 36,135 |
1993/06/17 | 289 | 289 | 271 | 279 | 22,082 |
1993/06/16 | 299 | 300 | 290 | 290 | 36,135 |
1993/06/15 | 324 | 324 | 300 | 300 | 84,314 |
1993/06/14 | 306 | 331 | 305 | 331 | 48,179 |
1993/06/11 | 306 | 309 | 302 | 306 | 29,108 |
1993/06/10 | 313 | 319 | 307 | 309 | 35,131 |
1993/06/08 | 319 | 323 | 314 | 316 | 33,123 |
1993/06/07 | 329 | 331 | 314 | 319 | 22,082 |
1993/06/04 | 328 | 328 | 317 | 324 | 33,123 |
1993/06/03 | 314 | 328 | 314 | 319 | 51,191 |
1993/06/02 | 329 | 329 | 314 | 322 | 45,168 |
1993/06/01 | 339 | 339 | 321 | 329 | 163,609 |
1993/05/31 | 333 | 345 | 329 | 339 | 410,529 |
1993/05/28 | 303 | 330 | 299 | 320 | 290,080 |
1993/05/27 | 294 | 303 | 294 | 303 | 123,460 |
1993/05/26 | 289 | 292 | 284 | 291 | 67,250 |
1993/05/25 | 274 | 288 | 274 | 284 | 55,206 |
1993/05/24 | 273 | 279 | 269 | 269 | 34,127 |
1993/05/21 | 261 | 264 | 260 | 264 | 22,082 |
1993/05/20 | 269 | 269 | 249 | 260 | 49,183 |
1993/05/19 | 268 | 269 | 262 | 269 | 21,078 |
1993/05/18 | 280 | 284 | 269 | 274 | 33,123 |
1993/05/17 | 267 | 279 | 267 | 279 | 53,198 |
1993/05/14 | 274 | 274 | 265 | 273 | 44,164 |
1993/05/13 | 278 | 279 | 274 | 279 | 64,239 |
1993/05/12 | 285 | 289 | 265 | 274 | 89,333 |
1993/05/11 | 287 | 295 | 284 | 284 | 107,400 |
1993/05/10 | 275 | 297 | 274 | 296 | 178,665 |
1993/05/07 | 269 | 274 | 259 | 272 | 136,508 |
1993/05/06 | 246 | 270 | 244 | 264 | 221,826 |
1993/04/30 | 221 | 244 | 221 | 243 | 150,561 |
1993/04/28 | 224 | 224 | 219 | 220 | 37,138 |
1993/04/27 | 219 | 224 | 217 | 218 | 36,135 |
1993/04/26 | 215 | 219 | 215 | 219 | 4,015 |
1993/04/23 | 214 | 215 | 211 | 214 | 20,075 |
1993/04/22 | 211 | 219 | 210 | 215 | 29,108 |
1993/04/21 | 219 | 220 | 208 | 210 | 45,168 |
1993/04/20 | 229 | 229 | 219 | 219 | 39,146 |
1993/04/19 | 235 | 237 | 224 | 229 | 64,239 |
1993/04/16 | 231 | 239 | 226 | 229 | 200,748 |
1993/04/15 | 216 | 228 | 216 | 227 | 152,568 |
1993/04/14 | 217 | 219 | 211 | 213 | 145,542 |
1993/04/13 | 198 | 213 | 198 | 213 | 120,449 |
1993/04/12 | 202 | 202 | 196 | 196 | 87,325 |
1993/04/09 | 199 | 199 | 197 | 199 | 34,127 |
1993/04/08 | 203 | 203 | 199 | 199 | 59,221 |
1993/04/07 | 204 | 208 | 199 | 203 | 24,090 |
1993/04/06 | 205 | 209 | 199 | 199 | 61,228 |
1993/04/05 | 203 | 206 | 200 | 202 | 30,112 |
1993/04/02 | 200 | 203 | 197 | 200 | 35,131 |
1993/04/01 | 209 | 209 | 199 | 199 | 33,123 |
1993/03/31 | 211 | 212 | 204 | 204 | 39,146 |
1993/03/30 | 199 | 204 | 195 | 203 | 36,135 |
1993/03/29 | 187 | 198 | 187 | 194 | 40,150 |
1993/03/26 | 183 | 189 | 183 | 188 | 32,120 |
1993/03/25 | 182 | 188 | 182 | 184 | 46,172 |
1993/03/24 | 184 | 187 | 184 | 184 | 17,064 |
1993/03/23 | 184 | 184 | 180 | 183 | 23,086 |
1993/03/22 | 184 | 184 | 177 | 178 | 39,146 |
1993/03/19 | 188 | 188 | 181 | 184 | 33,123 |
1993/03/18 | 185 | 189 | 181 | 189 | 34,127 |
1993/03/17 | 184 | 185 | 180 | 185 | 7,026 |
1993/03/16 | 182 | 184 | 181 | 184 | 29,108 |
1993/03/15 | 184 | 187 | 181 | 181 | 12,045 |
1993/03/12 | 179 | 184 | 174 | 181 | 40,150 |
1993/03/11 | 184 | 184 | 180 | 184 | 17,064 |
1993/03/10 | 184 | 187 | 184 | 184 | 19,071 |
1993/03/09 | 185 | 191 | 180 | 180 | 39,146 |
1993/03/08 | 180 | 187 | 176 | 184 | 57,213 |
1993/03/05 | 179 | 187 | 179 | 180 | 25,093 |
1993/03/04 | 184 | 184 | 179 | 179 | 29,108 |
1993/03/03 | 190 | 190 | 178 | 184 | 24,090 |
1993/03/02 | 189 | 189 | 189 | 189 | 5,019 |
1993/03/01 | 194 | 195 | 189 | 189 | 23,086 |
1993/02/26 | 191 | 199 | 191 | 199 | 14,052 |
1993/02/25 | 197 | 197 | 191 | 191 | 18,067 |
1993/02/24 | 202 | 203 | 197 | 197 | 22,082 |
1993/02/23 | 204 | 204 | 199 | 200 | 33,123 |
1993/02/22 | 208 | 209 | 205 | 208 | 28,105 |
1993/02/19 | 205 | 213 | 205 | 212 | 74,277 |
1993/02/18 | 217 | 218 | 209 | 209 | 78,292 |
1993/02/17 | 199 | 214 | 199 | 214 | 98,366 |
1993/02/16 | 210 | 210 | 198 | 200 | 58,217 |
1993/02/15 | 216 | 219 | 199 | 199 | 122,456 |
1993/02/12 | 211 | 233 | 207 | 207 | 369,376 |
1993/02/10 | 190 | 214 | 184 | 211 | 194,725 |
1993/02/09 | 199 | 206 | 189 | 190 | 203,759 |
1993/02/08 | 192 | 207 | 189 | 199 | 296,103 |
1993/02/05 | 174 | 190 | 174 | 182 | 233,871 |
1993/02/04 | 174 | 174 | 170 | 171 | 71,265 |
1993/02/03 | 174 | 174 | 169 | 169 | 41,153 |
1993/02/02 | 174 | 174 | 170 | 170 | 7,026 |
1993/02/01 | 174 | 174 | 172 | 172 | 8,030 |
1993/01/29 | 164 | 166 | 164 | 166 | 6,022 |
1993/01/26 | 167 | 167 | 167 | 167 | 2,007 |
1993/01/25 | 174 | 174 | 174 | 174 | 1,004 |
1993/01/22 | 174 | 174 | 174 | 174 | 1,004 |
1993/01/21 | 168 | 169 | 167 | 169 | 15,056 |
1993/01/20 | 169 | 169 | 168 | 168 | 10,037 |
1993/01/19 | 169 | 169 | 169 | 169 | 1,004 |
1993/01/13 | 174 | 174 | 174 | 174 | 2,007 |
1993/01/12 | 174 | 174 | 170 | 170 | 11,041 |
1993/01/11 | 174 | 174 | 174 | 174 | 1,004 |
1993/01/08 | 174 | 174 | 174 | 174 | 6,022 |
1993/01/07 | 174 | 174 | 174 | 174 | 1,004 |
1993/01/06 | 184 | 184 | 174 | 174 | 4,015 |
1993/01/05 | 179 | 184 | 179 | 184 | 6,022 |
1993/01/04 | 179 | 179 | 179 | 179 | 2,007 |