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 |
---|---|---|---|---|---|
1994/12/30 | 272 | 276 | 270 | 276 | 6,022 |
1994/12/29 | 277 | 277 | 274 | 274 | 36,135 |
1994/12/28 | 277 | 278 | 274 | 274 | 25,093 |
1994/12/27 | 270 | 277 | 270 | 273 | 25,093 |
1994/12/26 | 278 | 278 | 272 | 272 | 7,026 |
1994/12/22 | 273 | 277 | 270 | 274 | 23,086 |
1994/12/21 | 272 | 272 | 271 | 272 | 12,045 |
1994/12/20 | 274 | 274 | 272 | 272 | 14,052 |
1994/12/19 | 279 | 279 | 275 | 275 | 9,034 |
1994/12/16 | 278 | 279 | 271 | 272 | 40,150 |
1994/12/15 | 289 | 294 | 275 | 275 | 104,389 |
1994/12/14 | 280 | 289 | 280 | 286 | 76,284 |
1994/12/13 | 276 | 280 | 275 | 279 | 42,157 |
1994/12/12 | 278 | 279 | 275 | 279 | 16,060 |
1994/12/09 | 275 | 279 | 275 | 277 | 20,075 |
1994/12/08 | 280 | 280 | 274 | 274 | 14,052 |
1994/12/07 | 283 | 283 | 274 | 277 | 27,101 |
1994/12/06 | 289 | 289 | 276 | 283 | 23,086 |
1994/12/05 | 274 | 287 | 274 | 287 | 29,108 |
1994/12/02 | 276 | 283 | 274 | 274 | 16,060 |
1994/12/01 | 288 | 288 | 275 | 275 | 21,078 |
1994/11/30 | 284 | 292 | 284 | 284 | 113,422 |
1994/11/29 | 269 | 279 | 267 | 279 | 47,176 |
1994/11/28 | 259 | 268 | 259 | 262 | 27,101 |
1994/11/25 | 259 | 262 | 259 | 259 | 40,150 |
1994/11/24 | 265 | 266 | 259 | 259 | 27,101 |
1994/11/22 | 272 | 272 | 264 | 269 | 21,078 |
1994/11/21 | 276 | 279 | 272 | 272 | 22,082 |
1994/11/18 | 278 | 278 | 276 | 276 | 14,052 |
1994/11/17 | 272 | 279 | 272 | 272 | 26,097 |
1994/11/16 | 284 | 285 | 272 | 272 | 42,157 |
1994/11/15 | 262 | 278 | 262 | 278 | 38,142 |
1994/11/14 | 269 | 269 | 254 | 261 | 84,314 |
1994/11/11 | 269 | 270 | 260 | 270 | 136,508 |
1994/11/10 | 285 | 285 | 274 | 276 | 44,164 |
1994/11/09 | 297 | 297 | 294 | 294 | 17,064 |
1994/11/08 | 302 | 302 | 294 | 299 | 35,131 |
1994/11/07 | 301 | 301 | 297 | 299 | 22,082 |
1994/11/04 | 305 | 305 | 300 | 300 | 55,206 |
1994/11/02 | 309 | 317 | 303 | 304 | 52,194 |
1994/11/01 | 304 | 309 | 302 | 309 | 49,183 |
1994/10/31 | 302 | 308 | 302 | 305 | 29,108 |
1994/10/28 | 304 | 309 | 300 | 301 | 63,235 |
1994/10/27 | 305 | 309 | 301 | 303 | 31,116 |
1994/10/26 | 309 | 310 | 305 | 309 | 42,157 |
1994/10/25 | 313 | 314 | 309 | 310 | 31,116 |
1994/10/24 | 317 | 318 | 309 | 318 | 20,075 |
1994/10/21 | 311 | 314 | 309 | 314 | 40,150 |
1994/10/20 | 314 | 319 | 311 | 319 | 69,258 |
1994/10/19 | 317 | 318 | 309 | 309 | 34,127 |
1994/10/18 | 317 | 319 | 305 | 305 | 38,142 |
1994/10/17 | 320 | 324 | 316 | 319 | 21,078 |
1994/10/14 | 331 | 331 | 314 | 314 | 89,333 |
1994/10/13 | 320 | 332 | 320 | 331 | 128,478 |
1994/10/12 | 320 | 322 | 315 | 319 | 50,187 |
1994/10/11 | 307 | 323 | 306 | 319 | 68,254 |
1994/10/07 | 305 | 314 | 304 | 308 | 59,221 |
1994/10/06 | 304 | 306 | 300 | 300 | 30,112 |
1994/10/05 | 310 | 314 | 299 | 300 | 72,269 |
1994/10/04 | 310 | 319 | 308 | 308 | 40,150 |
1994/10/03 | 319 | 319 | 309 | 309 | 74,277 |
1994/09/30 | 323 | 330 | 319 | 324 | 62,232 |
1994/09/29 | 333 | 333 | 319 | 328 | 107,400 |
1994/09/28 | 322 | 336 | 318 | 335 | 239,893 |
1994/09/27 | 313 | 321 | 313 | 319 | 71,265 |
1994/09/26 | 311 | 316 | 302 | 304 | 29,108 |
1994/09/22 | 314 | 314 | 309 | 312 | 22,082 |
1994/09/21 | 317 | 317 | 309 | 314 | 43,161 |
1994/09/20 | 309 | 314 | 309 | 314 | 44,164 |
1994/09/19 | 325 | 329 | 309 | 317 | 49,183 |
1994/09/16 | 339 | 342 | 324 | 329 | 67,250 |
1994/09/14 | 329 | 345 | 325 | 336 | 305,136 |
1994/09/13 | 342 | 342 | 324 | 324 | 150,561 |
1994/09/12 | 346 | 349 | 334 | 343 | 376,402 |
1994/09/09 | 316 | 349 | 315 | 349 | 763,845 |
1994/09/08 | 304 | 317 | 304 | 313 | 111,415 |
1994/09/07 | 312 | 312 | 304 | 304 | 83,310 |
1994/09/06 | 302 | 306 | 302 | 303 | 49,183 |
1994/09/05 | 328 | 329 | 317 | 319 | 236,882 |
1994/09/02 | 307 | 325 | 305 | 325 | 436,626 |
1994/09/01 | 294 | 308 | 294 | 308 | 153,572 |
1994/08/31 | 283 | 289 | 279 | 289 | 64,239 |
1994/08/30 | 285 | 286 | 279 | 286 | 15,056 |
1994/08/29 | 269 | 294 | 269 | 289 | 93,348 |
1994/08/26 | 264 | 264 | 261 | 264 | 30,112 |
1994/08/25 | 266 | 269 | 264 | 264 | 39,146 |
1994/08/24 | 268 | 268 | 261 | 264 | 11,041 |
1994/08/23 | 269 | 270 | 267 | 269 | 17,064 |
1994/08/22 | 269 | 270 | 269 | 269 | 42,157 |
1994/08/19 | 284 | 284 | 269 | 269 | 58,217 |
1994/08/18 | 288 | 288 | 280 | 285 | 5,019 |
1994/08/17 | 280 | 291 | 280 | 291 | 6,022 |
1994/08/16 | 274 | 277 | 274 | 274 | 15,056 |
1994/08/15 | 279 | 284 | 279 | 279 | 12,045 |
1994/08/12 | 279 | 284 | 279 | 284 | 5,019 |
1994/08/11 | 280 | 280 | 269 | 279 | 12,045 |
1994/08/10 | 274 | 275 | 274 | 274 | 4,015 |
1994/08/09 | 270 | 270 | 269 | 269 | 2,007 |
1994/08/08 | 274 | 279 | 269 | 269 | 8,030 |
1994/08/05 | 284 | 284 | 271 | 274 | 24,090 |
1994/08/04 | 282 | 282 | 279 | 279 | 8,030 |
1994/08/03 | 285 | 293 | 284 | 285 | 10,037 |
1994/08/02 | 279 | 291 | 279 | 291 | 9,034 |
1994/08/01 | 285 | 285 | 279 | 285 | 9,034 |
1994/07/29 | 274 | 281 | 270 | 281 | 24,090 |
1994/07/28 | 260 | 269 | 260 | 269 | 28,105 |
1994/07/27 | 284 | 285 | 274 | 274 | 17,064 |
1994/07/26 | 284 | 285 | 284 | 285 | 6,022 |
1994/07/25 | 299 | 299 | 290 | 299 | 8,030 |
1994/07/22 | 284 | 302 | 284 | 299 | 16,060 |
1994/07/21 | 296 | 299 | 287 | 287 | 55,206 |
1994/07/20 | 297 | 297 | 295 | 295 | 22,082 |
1994/07/19 | 297 | 304 | 297 | 304 | 7,026 |
1994/07/18 | 297 | 304 | 297 | 304 | 17,064 |
1994/07/15 | 294 | 297 | 292 | 297 | 36,135 |
1994/07/14 | 299 | 299 | 295 | 295 | 46,172 |
1994/07/13 | 299 | 302 | 299 | 299 | 39,146 |
1994/07/12 | 300 | 307 | 299 | 299 | 16,060 |
1994/07/11 | 299 | 304 | 299 | 304 | 16,060 |
1994/07/08 | 305 | 305 | 300 | 301 | 32,120 |
1994/07/07 | 307 | 307 | 305 | 305 | 13,049 |
1994/07/06 | 309 | 309 | 306 | 307 | 22,082 |
1994/07/05 | 307 | 319 | 307 | 309 | 48,179 |
1994/07/04 | 309 | 310 | 301 | 306 | 21,078 |
1994/07/01 | 313 | 318 | 305 | 312 | 29,108 |
1994/06/30 | 297 | 314 | 297 | 304 | 33,123 |
1994/06/29 | 298 | 300 | 297 | 299 | 25,093 |
1994/06/28 | 298 | 309 | 298 | 300 | 30,112 |
1994/06/27 | 307 | 307 | 294 | 297 | 32,120 |
1994/06/24 | 314 | 314 | 304 | 310 | 70,262 |
1994/06/23 | 315 | 318 | 311 | 314 | 50,187 |
1994/06/22 | 298 | 318 | 289 | 318 | 84,314 |
1994/06/21 | 312 | 313 | 301 | 301 | 45,168 |
1994/06/20 | 319 | 320 | 314 | 314 | 53,198 |
1994/06/17 | 319 | 319 | 314 | 314 | 47,176 |
1994/06/16 | 319 | 323 | 316 | 322 | 59,221 |
1994/06/15 | 309 | 319 | 309 | 318 | 43,161 |
1994/06/14 | 318 | 318 | 309 | 311 | 56,209 |
1994/06/13 | 323 | 323 | 309 | 309 | 63,235 |
1994/06/10 | 318 | 319 | 314 | 314 | 121,452 |
1994/06/09 | 329 | 329 | 314 | 324 | 151,564 |
1994/06/08 | 314 | 335 | 309 | 320 | 387,443 |
1994/06/07 | 297 | 309 | 297 | 309 | 80,299 |
1994/06/06 | 299 | 299 | 297 | 297 | 13,049 |
1994/06/03 | 299 | 300 | 298 | 299 | 22,082 |
1994/06/02 | 299 | 304 | 299 | 299 | 39,146 |
1994/06/01 | 308 | 308 | 294 | 304 | 35,131 |
1994/05/31 | 300 | 304 | 298 | 304 | 31,116 |
1994/05/30 | 319 | 319 | 305 | 308 | 50,187 |
1994/05/27 | 294 | 315 | 294 | 315 | 247,923 |
1994/05/26 | 289 | 294 | 284 | 294 | 25,093 |
1994/05/25 | 279 | 296 | 274 | 284 | 41,153 |
1994/05/24 | 297 | 297 | 280 | 280 | 41,153 |
1994/05/23 | 289 | 294 | 287 | 294 | 60,224 |
1994/05/20 | 270 | 281 | 270 | 279 | 13,049 |
1994/05/19 | 269 | 269 | 264 | 269 | 34,127 |
1994/05/18 | 278 | 278 | 265 | 265 | 37,138 |
1994/05/17 | 281 | 284 | 276 | 279 | 36,135 |
1994/05/16 | 280 | 294 | 280 | 280 | 47,176 |
1994/05/13 | 289 | 294 | 281 | 289 | 41,153 |
1994/05/12 | 297 | 299 | 289 | 289 | 38,142 |
1994/05/11 | 291 | 298 | 287 | 298 | 74,277 |
1994/05/10 | 294 | 297 | 291 | 291 | 68,254 |
1994/05/09 | 289 | 298 | 284 | 291 | 40,150 |
1994/05/06 | 295 | 298 | 286 | 295 | 39,146 |
1994/05/02 | 299 | 299 | 289 | 295 | 34,127 |
1994/04/28 | 294 | 298 | 284 | 297 | 75,280 |
1994/04/27 | 294 | 299 | 292 | 292 | 85,318 |
1994/04/26 | 286 | 307 | 286 | 294 | 228,852 |
1994/04/25 | 284 | 294 | 284 | 289 | 40,150 |
1994/04/22 | 298 | 299 | 276 | 294 | 114,426 |
1994/04/21 | 288 | 288 | 274 | 288 | 75,280 |
1994/04/20 | 283 | 299 | 283 | 288 | 213,796 |
1994/04/19 | 275 | 284 | 275 | 279 | 83,310 |
1994/04/18 | 273 | 278 | 268 | 275 | 33,123 |
1994/04/15 | 274 | 279 | 269 | 275 | 161,602 |
1994/04/14 | 277 | 277 | 264 | 267 | 106,396 |
1994/04/13 | 254 | 278 | 247 | 277 | 167,624 |
1994/04/12 | 261 | 263 | 246 | 255 | 116,434 |
1994/04/11 | 242 | 268 | 239 | 259 | 297,106 |
1994/04/08 | 236 | 249 | 222 | 239 | 185,692 |
1994/04/07 | 210 | 234 | 210 | 233 | 94,351 |
1994/04/06 | 215 | 217 | 209 | 210 | 20,075 |
1994/04/05 | 208 | 218 | 207 | 209 | 29,108 |
1994/04/04 | 207 | 209 | 206 | 207 | 18,067 |
1994/04/01 | 212 | 214 | 206 | 206 | 35,131 |
1994/03/31 | 206 | 219 | 206 | 209 | 40,150 |
1994/03/30 | 207 | 207 | 206 | 206 | 18,067 |
1994/03/29 | 207 | 207 | 207 | 207 | 9,034 |
1994/03/28 | 206 | 207 | 206 | 206 | 22,082 |
1994/03/25 | 207 | 207 | 206 | 206 | 46,172 |
1994/03/24 | 209 | 214 | 207 | 207 | 26,097 |
1994/03/23 | 219 | 219 | 214 | 214 | 7,026 |
1994/03/22 | 222 | 222 | 217 | 218 | 10,037 |
1994/03/18 | 226 | 226 | 224 | 224 | 38,142 |
1994/03/17 | 227 | 227 | 224 | 226 | 9,034 |
1994/03/16 | 226 | 227 | 218 | 227 | 16,060 |
1994/03/15 | 224 | 226 | 219 | 226 | 10,037 |
1994/03/14 | 226 | 226 | 224 | 224 | 25,093 |
1994/03/11 | 228 | 238 | 222 | 226 | 69,258 |
1994/03/10 | 211 | 223 | 211 | 223 | 37,138 |
1994/03/09 | 212 | 214 | 212 | 212 | 21,078 |
1994/03/08 | 209 | 212 | 209 | 212 | 22,082 |
1994/03/07 | 208 | 212 | 208 | 212 | 25,093 |
1994/03/04 | 206 | 209 | 205 | 207 | 14,052 |
1994/03/03 | 209 | 209 | 205 | 205 | 11,041 |
1994/03/02 | 214 | 214 | 206 | 206 | 10,037 |
1994/03/01 | 209 | 213 | 209 | 211 | 38,142 |
1994/02/28 | 209 | 209 | 204 | 207 | 21,078 |
1994/02/25 | 209 | 209 | 205 | 206 | 34,127 |
1994/02/24 | 205 | 213 | 205 | 213 | 20,075 |
1994/02/23 | 204 | 207 | 204 | 204 | 53,198 |
1994/02/22 | 209 | 209 | 206 | 206 | 7,026 |
1994/02/21 | 208 | 209 | 208 | 209 | 6,022 |
1994/02/18 | 209 | 209 | 207 | 208 | 16,060 |
1994/02/17 | 205 | 214 | 205 | 209 | 14,052 |
1994/02/16 | 204 | 208 | 204 | 204 | 9,034 |
1994/02/15 | 214 | 214 | 209 | 209 | 9,034 |
1994/02/14 | 215 | 215 | 211 | 215 | 13,049 |
1994/02/10 | 214 | 216 | 213 | 213 | 26,097 |
1994/02/09 | 218 | 218 | 214 | 214 | 17,064 |
1994/02/08 | 214 | 219 | 209 | 211 | 53,198 |
1994/02/07 | 220 | 220 | 214 | 214 | 12,045 |
1994/02/04 | 221 | 223 | 209 | 223 | 57,213 |
1994/02/03 | 230 | 230 | 219 | 219 | 14,052 |
1994/02/02 | 238 | 239 | 230 | 230 | 12,045 |
1994/02/01 | 239 | 244 | 239 | 239 | 50,187 |
1994/01/31 | 229 | 236 | 229 | 236 | 31,116 |
1994/01/28 | 214 | 216 | 210 | 210 | 13,049 |
1994/01/27 | 216 | 218 | 216 | 218 | 10,037 |
1994/01/26 | 214 | 214 | 209 | 209 | 13,049 |
1994/01/25 | 214 | 216 | 214 | 214 | 17,064 |
1994/01/24 | 199 | 199 | 199 | 199 | 23,086 |
1994/01/21 | 224 | 229 | 221 | 221 | 22,082 |
1994/01/20 | 229 | 229 | 222 | 224 | 24,090 |
1994/01/19 | 237 | 237 | 229 | 231 | 46,172 |
1994/01/18 | 226 | 238 | 225 | 232 | 50,187 |
1994/01/17 | 226 | 229 | 226 | 229 | 24,090 |
1994/01/14 | 219 | 228 | 217 | 227 | 48,179 |
1994/01/13 | 219 | 229 | 219 | 220 | 59,221 |
1994/01/12 | 218 | 219 | 214 | 218 | 27,101 |
1994/01/11 | 215 | 224 | 213 | 218 | 59,221 |
1994/01/10 | 204 | 214 | 204 | 214 | 41,153 |
1994/01/07 | 199 | 203 | 199 | 203 | 42,157 |
1994/01/06 | 200 | 207 | 199 | 201 | 30,112 |
1994/01/05 | 204 | 204 | 197 | 197 | 6,022 |
1994/01/04 | 205 | 205 | 201 | 205 | 7,026 |