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 |
|---|---|---|---|---|---|
| 1995/12/29 | 243 | 243 | 237 | 238 | 68,254 |
| 1995/12/28 | 239 | 251 | 237 | 240 | 401,495 |
| 1995/12/27 | 224 | 239 | 224 | 238 | 175,654 |
| 1995/12/26 | 224 | 228 | 222 | 224 | 62,232 |
| 1995/12/25 | 225 | 228 | 219 | 222 | 19,071 |
| 1995/12/22 | 218 | 219 | 215 | 219 | 52,194 |
| 1995/12/21 | 233 | 233 | 214 | 214 | 79,295 |
| 1995/12/20 | 232 | 234 | 214 | 234 | 211,789 |
| 1995/12/19 | 219 | 232 | 218 | 232 | 312,163 |
| 1995/12/18 | 219 | 221 | 214 | 214 | 65,243 |
| 1995/12/15 | 210 | 218 | 209 | 215 | 130,486 |
| 1995/12/14 | 205 | 209 | 205 | 209 | 37,138 |
| 1995/12/13 | 204 | 205 | 203 | 204 | 38,142 |
| 1995/12/12 | 203 | 203 | 201 | 201 | 6,022 |
| 1995/12/11 | 201 | 204 | 200 | 204 | 12,045 |
| 1995/12/08 | 200 | 201 | 200 | 201 | 4,015 |
| 1995/12/07 | 198 | 204 | 198 | 200 | 23,086 |
| 1995/12/06 | 204 | 204 | 195 | 195 | 26,097 |
| 1995/12/05 | 204 | 206 | 204 | 204 | 12,045 |
| 1995/12/04 | 204 | 209 | 204 | 204 | 28,105 |
| 1995/12/01 | 199 | 204 | 199 | 204 | 7,026 |
| 1995/11/30 | 190 | 199 | 190 | 199 | 9,034 |
| 1995/11/29 | 194 | 199 | 189 | 199 | 28,105 |
| 1995/11/28 | 197 | 199 | 194 | 199 | 29,108 |
| 1995/11/27 | 203 | 204 | 200 | 200 | 8,030 |
| 1995/11/24 | 189 | 194 | 189 | 194 | 51,191 |
| 1995/11/22 | 189 | 189 | 189 | 189 | 20,075 |
| 1995/11/21 | 190 | 194 | 189 | 194 | 24,090 |
| 1995/11/20 | 192 | 192 | 192 | 192 | 5,019 |
| 1995/11/17 | 191 | 191 | 191 | 191 | 2,007 |
| 1995/11/16 | 194 | 195 | 190 | 190 | 18,067 |
| 1995/11/15 | 191 | 194 | 189 | 189 | 27,101 |
| 1995/11/14 | 194 | 194 | 190 | 191 | 14,052 |
| 1995/11/13 | 192 | 192 | 192 | 192 | 1,004 |
| 1995/11/10 | 192 | 193 | 192 | 193 | 7,026 |
| 1995/11/09 | 197 | 197 | 190 | 190 | 26,097 |
| 1995/11/08 | 199 | 199 | 194 | 197 | 41,153 |
| 1995/11/07 | 200 | 200 | 199 | 199 | 13,049 |
| 1995/11/06 | 199 | 200 | 199 | 199 | 14,052 |
| 1995/11/02 | 202 | 202 | 199 | 199 | 3,011 |
| 1995/11/01 | 206 | 206 | 199 | 199 | 6,022 |
| 1995/10/31 | 200 | 200 | 197 | 197 | 17,064 |
| 1995/10/30 | 202 | 202 | 199 | 199 | 11,041 |
| 1995/10/27 | 205 | 205 | 202 | 202 | 18,067 |
| 1995/10/26 | 205 | 205 | 205 | 205 | 8,030 |
| 1995/10/25 | 209 | 211 | 204 | 205 | 42,157 |
| 1995/10/24 | 205 | 212 | 205 | 212 | 9,034 |
| 1995/10/23 | 212 | 212 | 212 | 212 | 1,004 |
| 1995/10/20 | 219 | 219 | 205 | 205 | 17,064 |
| 1995/10/19 | 224 | 224 | 216 | 216 | 15,056 |
| 1995/10/18 | 224 | 226 | 205 | 205 | 43,161 |
| 1995/10/17 | 220 | 225 | 220 | 225 | 147,549 |
| 1995/10/16 | 214 | 224 | 214 | 223 | 58,217 |
| 1995/10/13 | 214 | 218 | 205 | 214 | 75,280 |
| 1995/10/12 | 214 | 219 | 214 | 214 | 44,164 |
| 1995/10/11 | 214 | 216 | 209 | 216 | 26,097 |
| 1995/10/09 | 209 | 216 | 202 | 202 | 34,127 |
| 1995/10/06 | 209 | 218 | 206 | 214 | 75,280 |
| 1995/10/05 | 209 | 210 | 204 | 204 | 36,135 |
| 1995/10/04 | 199 | 209 | 199 | 209 | 179,669 |
| 1995/10/03 | 197 | 199 | 197 | 199 | 39,146 |
| 1995/10/02 | 199 | 199 | 199 | 199 | 14,052 |
| 1995/09/28 | 197 | 198 | 197 | 197 | 7,026 |
| 1995/09/27 | 199 | 199 | 199 | 199 | 11,041 |
| 1995/09/26 | 206 | 206 | 199 | 199 | 3,011 |
| 1995/09/25 | 198 | 209 | 198 | 209 | 21,078 |
| 1995/09/22 | 199 | 199 | 199 | 199 | 10,037 |
| 1995/09/21 | 199 | 201 | 199 | 199 | 38,142 |
| 1995/09/20 | 200 | 200 | 199 | 199 | 28,105 |
| 1995/09/19 | 204 | 204 | 199 | 199 | 15,056 |
| 1995/09/18 | 199 | 199 | 199 | 199 | 25,093 |
| 1995/09/14 | 209 | 209 | 197 | 199 | 32,120 |
| 1995/09/13 | 203 | 209 | 200 | 209 | 8,030 |
| 1995/09/12 | 204 | 208 | 200 | 200 | 26,097 |
| 1995/09/11 | 204 | 204 | 204 | 204 | 5,019 |
| 1995/09/08 | 206 | 209 | 206 | 209 | 30,112 |
| 1995/09/07 | 213 | 213 | 205 | 206 | 11,041 |
| 1995/09/06 | 199 | 217 | 199 | 214 | 58,217 |
| 1995/09/05 | 214 | 219 | 206 | 206 | 93,348 |
| 1995/09/04 | 219 | 221 | 211 | 215 | 222,830 |
| 1995/09/01 | 199 | 214 | 199 | 210 | 239,893 |
| 1995/08/31 | 194 | 199 | 194 | 195 | 70,262 |
| 1995/08/30 | 195 | 198 | 194 | 194 | 37,138 |
| 1995/08/29 | 189 | 194 | 189 | 193 | 24,090 |
| 1995/08/28 | 189 | 189 | 189 | 189 | 9,034 |
| 1995/08/25 | 197 | 197 | 194 | 197 | 14,052 |
| 1995/08/24 | 194 | 196 | 193 | 194 | 10,037 |
| 1995/08/23 | 197 | 197 | 189 | 194 | 43,161 |
| 1995/08/22 | 195 | 197 | 194 | 195 | 30,112 |
| 1995/08/21 | 189 | 194 | 189 | 194 | 12,045 |
| 1995/08/18 | 194 | 195 | 184 | 195 | 38,142 |
| 1995/08/17 | 192 | 194 | 189 | 189 | 37,138 |
| 1995/08/16 | 185 | 192 | 185 | 192 | 55,206 |
| 1995/08/15 | 182 | 182 | 181 | 181 | 13,049 |
| 1995/08/14 | 174 | 184 | 174 | 175 | 13,049 |
| 1995/08/11 | 177 | 177 | 174 | 174 | 8,030 |
| 1995/08/10 | 179 | 186 | 174 | 174 | 17,064 |
| 1995/08/09 | 179 | 180 | 179 | 179 | 29,108 |
| 1995/08/08 | 183 | 183 | 181 | 182 | 6,022 |
| 1995/08/04 | 186 | 186 | 186 | 186 | 7,026 |
| 1995/08/03 | 189 | 189 | 186 | 186 | 4,015 |
| 1995/08/02 | 179 | 180 | 172 | 179 | 16,060 |
| 1995/08/01 | 194 | 194 | 179 | 179 | 9,034 |
| 1995/07/31 | 190 | 194 | 190 | 194 | 4,015 |
| 1995/07/28 | 178 | 178 | 178 | 178 | 3,011 |
| 1995/07/27 | 179 | 189 | 178 | 178 | 7,026 |
| 1995/07/26 | 179 | 179 | 179 | 179 | 3,011 |
| 1995/07/25 | 189 | 190 | 187 | 187 | 21,078 |
| 1995/07/21 | 186 | 186 | 186 | 186 | 1,004 |
| 1995/07/20 | 178 | 178 | 174 | 174 | 6,022 |
| 1995/07/19 | 195 | 195 | 179 | 182 | 13,049 |
| 1995/07/18 | 189 | 195 | 186 | 195 | 27,101 |
| 1995/07/17 | 189 | 193 | 189 | 189 | 24,090 |
| 1995/07/14 | 188 | 188 | 187 | 187 | 22,082 |
| 1995/07/13 | 188 | 188 | 184 | 184 | 7,026 |
| 1995/07/12 | 193 | 193 | 188 | 189 | 12,045 |
| 1995/07/11 | 190 | 191 | 189 | 189 | 13,049 |
| 1995/07/10 | 189 | 190 | 185 | 189 | 69,258 |
| 1995/07/07 | 170 | 183 | 170 | 183 | 41,153 |
| 1995/07/06 | 165 | 168 | 165 | 168 | 6,022 |
| 1995/07/05 | 165 | 165 | 165 | 165 | 1,004 |
| 1995/07/04 | 161 | 164 | 161 | 164 | 10,037 |
| 1995/07/03 | 172 | 172 | 164 | 164 | 10,037 |
| 1995/06/30 | 169 | 169 | 169 | 169 | 7,026 |
| 1995/06/29 | 169 | 169 | 168 | 169 | 7,026 |
| 1995/06/28 | 169 | 169 | 167 | 168 | 3,011 |
| 1995/06/27 | 171 | 171 | 169 | 169 | 11,041 |
| 1995/06/26 | 172 | 174 | 170 | 170 | 24,090 |
| 1995/06/23 | 164 | 169 | 164 | 169 | 11,041 |
| 1995/06/22 | 167 | 169 | 164 | 164 | 23,086 |
| 1995/06/21 | 172 | 174 | 169 | 169 | 17,064 |
| 1995/06/20 | 169 | 171 | 169 | 171 | 22,082 |
| 1995/06/19 | 171 | 177 | 169 | 170 | 21,078 |
| 1995/06/16 | 178 | 179 | 177 | 179 | 34,127 |
| 1995/06/15 | 166 | 169 | 164 | 169 | 17,064 |
| 1995/06/14 | 164 | 166 | 164 | 166 | 9,034 |
| 1995/06/13 | 170 | 170 | 164 | 164 | 19,071 |
| 1995/06/12 | 184 | 184 | 160 | 169 | 17,064 |
| 1995/06/09 | 192 | 194 | 184 | 184 | 9,034 |
| 1995/06/08 | 196 | 196 | 194 | 194 | 11,041 |
| 1995/06/07 | 195 | 198 | 195 | 198 | 8,030 |
| 1995/06/06 | 196 | 198 | 196 | 196 | 13,049 |
| 1995/06/05 | 204 | 204 | 196 | 196 | 5,019 |
| 1995/06/02 | 196 | 198 | 196 | 196 | 33,123 |
| 1995/06/01 | 202 | 202 | 200 | 200 | 10,037 |
| 1995/05/31 | 200 | 200 | 199 | 199 | 9,034 |
| 1995/05/30 | 201 | 201 | 200 | 201 | 7,026 |
| 1995/05/29 | 207 | 207 | 199 | 199 | 15,056 |
| 1995/05/26 | 201 | 207 | 201 | 207 | 7,026 |
| 1995/05/25 | 199 | 206 | 199 | 199 | 23,086 |
| 1995/05/24 | 203 | 203 | 199 | 199 | 13,049 |
| 1995/05/23 | 200 | 201 | 197 | 201 | 33,123 |
| 1995/05/22 | 200 | 200 | 199 | 199 | 18,067 |
| 1995/05/19 | 205 | 209 | 202 | 208 | 19,071 |
| 1995/05/18 | 205 | 205 | 204 | 204 | 44,164 |
| 1995/05/17 | 209 | 209 | 204 | 205 | 16,060 |
| 1995/05/16 | 214 | 214 | 209 | 209 | 18,067 |
| 1995/05/15 | 217 | 217 | 214 | 214 | 6,022 |
| 1995/05/12 | 219 | 219 | 214 | 214 | 5,019 |
| 1995/05/11 | 217 | 217 | 214 | 216 | 14,052 |
| 1995/05/10 | 227 | 229 | 216 | 216 | 56,209 |
| 1995/05/09 | 220 | 229 | 219 | 229 | 12,045 |
| 1995/05/08 | 224 | 227 | 220 | 220 | 18,067 |
| 1995/05/02 | 220 | 224 | 220 | 224 | 26,097 |
| 1995/05/01 | 214 | 224 | 214 | 224 | 10,037 |
| 1995/04/28 | 217 | 222 | 216 | 219 | 18,067 |
| 1995/04/27 | 220 | 222 | 219 | 219 | 5,019 |
| 1995/04/26 | 223 | 223 | 217 | 217 | 13,049 |
| 1995/04/25 | 219 | 219 | 219 | 219 | 11,041 |
| 1995/04/24 | 229 | 229 | 216 | 223 | 5,019 |
| 1995/04/21 | 214 | 233 | 214 | 229 | 35,131 |
| 1995/04/20 | 213 | 219 | 213 | 217 | 6,022 |
| 1995/04/19 | 209 | 219 | 207 | 219 | 11,041 |
| 1995/04/18 | 213 | 213 | 209 | 211 | 15,056 |
| 1995/04/17 | 212 | 212 | 212 | 212 | 3,011 |
| 1995/04/14 | 217 | 222 | 210 | 210 | 16,060 |
| 1995/04/13 | 213 | 213 | 207 | 207 | 4,015 |
| 1995/04/12 | 205 | 205 | 204 | 205 | 8,030 |
| 1995/04/11 | 204 | 204 | 204 | 204 | 7,026 |
| 1995/04/10 | 204 | 204 | 204 | 204 | 13,049 |
| 1995/04/07 | 204 | 204 | 204 | 204 | 6,022 |
| 1995/04/06 | 211 | 214 | 208 | 208 | 8,030 |
| 1995/04/05 | 217 | 217 | 211 | 214 | 8,030 |
| 1995/04/04 | 208 | 208 | 204 | 208 | 8,030 |
| 1995/04/03 | 209 | 214 | 204 | 214 | 14,052 |
| 1995/03/31 | 209 | 211 | 209 | 209 | 19,071 |
| 1995/03/30 | 209 | 209 | 206 | 206 | 5,019 |
| 1995/03/29 | 208 | 210 | 204 | 209 | 16,060 |
| 1995/03/28 | 200 | 212 | 200 | 212 | 20,075 |
| 1995/03/27 | 197 | 199 | 197 | 199 | 8,030 |
| 1995/03/24 | 199 | 204 | 199 | 199 | 63,235 |
| 1995/03/23 | 200 | 204 | 199 | 204 | 6,022 |
| 1995/03/22 | 217 | 217 | 199 | 199 | 20,075 |
| 1995/03/20 | 214 | 218 | 214 | 217 | 18,067 |
| 1995/03/17 | 211 | 219 | 209 | 219 | 15,056 |
| 1995/03/16 | 199 | 208 | 199 | 208 | 38,142 |
| 1995/03/15 | 211 | 211 | 200 | 200 | 45,168 |
| 1995/03/14 | 214 | 214 | 209 | 211 | 6,022 |
| 1995/03/13 | 216 | 216 | 216 | 216 | 5,019 |
| 1995/03/10 | 224 | 224 | 219 | 219 | 18,067 |
| 1995/03/09 | 226 | 226 | 226 | 226 | 7,026 |
| 1995/03/08 | 232 | 234 | 229 | 229 | 14,052 |
| 1995/03/07 | 232 | 234 | 229 | 232 | 12,045 |
| 1995/03/06 | 229 | 233 | 229 | 230 | 14,052 |
| 1995/03/03 | 220 | 231 | 219 | 231 | 15,056 |
| 1995/03/02 | 211 | 217 | 211 | 215 | 7,026 |
| 1995/03/01 | 214 | 214 | 209 | 211 | 14,052 |
| 1995/02/28 | 199 | 218 | 199 | 209 | 34,127 |
| 1995/02/27 | 215 | 215 | 195 | 199 | 28,105 |
| 1995/02/24 | 219 | 231 | 219 | 219 | 19,071 |
| 1995/02/23 | 223 | 224 | 222 | 222 | 9,034 |
| 1995/02/22 | 224 | 229 | 224 | 224 | 7,026 |
| 1995/02/21 | 224 | 224 | 221 | 222 | 12,045 |
| 1995/02/20 | 222 | 222 | 221 | 221 | 9,034 |
| 1995/02/17 | 220 | 223 | 219 | 222 | 14,052 |
| 1995/02/16 | 220 | 222 | 220 | 221 | 10,037 |
| 1995/02/15 | 219 | 224 | 219 | 223 | 21,078 |
| 1995/02/14 | 224 | 224 | 219 | 219 | 21,078 |
| 1995/02/13 | 229 | 239 | 229 | 229 | 19,071 |
| 1995/02/10 | 253 | 253 | 236 | 236 | 24,090 |
| 1995/02/09 | 239 | 244 | 239 | 239 | 19,071 |
| 1995/02/08 | 244 | 244 | 239 | 240 | 15,056 |
| 1995/02/07 | 240 | 244 | 240 | 244 | 18,067 |
| 1995/02/06 | 239 | 249 | 239 | 249 | 24,090 |
| 1995/02/03 | 239 | 240 | 237 | 239 | 23,086 |
| 1995/02/02 | 237 | 249 | 237 | 239 | 26,097 |
| 1995/02/01 | 244 | 244 | 230 | 243 | 67,250 |
| 1995/01/31 | 259 | 259 | 245 | 245 | 84,314 |
| 1995/01/30 | 260 | 269 | 260 | 261 | 33,123 |
| 1995/01/27 | 269 | 271 | 267 | 269 | 20,075 |
| 1995/01/26 | 269 | 270 | 269 | 269 | 22,082 |
| 1995/01/25 | 274 | 282 | 270 | 279 | 29,108 |
| 1995/01/24 | 269 | 288 | 269 | 284 | 30,112 |
| 1995/01/23 | 275 | 278 | 259 | 269 | 31,116 |
| 1995/01/20 | 296 | 299 | 284 | 284 | 62,232 |
| 1995/01/19 | 289 | 310 | 289 | 299 | 272,013 |
| 1995/01/18 | 289 | 289 | 269 | 284 | 10,037 |
| 1995/01/13 | 274 | 293 | 274 | 290 | 76,284 |
| 1995/01/12 | 271 | 274 | 271 | 271 | 21,078 |
| 1995/01/11 | 270 | 273 | 270 | 271 | 20,075 |
| 1995/01/10 | 274 | 274 | 270 | 270 | 6,022 |
| 1995/01/09 | 288 | 288 | 270 | 274 | 9,034 |
| 1995/01/06 | 285 | 288 | 279 | 279 | 9,034 |
| 1995/01/05 | 289 | 289 | 285 | 287 | 20,075 |
| 1995/01/04 | 285 | 289 | 285 | 288 | 29,108 |