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 |
|---|---|---|---|---|---|
| 1996/12/30 | 181 | 181 | 180 | 180 | 6,022 |
| 1996/12/27 | 179 | 184 | 179 | 180 | 32,120 |
| 1996/12/26 | 184 | 184 | 181 | 183 | 18,067 |
| 1996/12/25 | 185 | 185 | 182 | 184 | 23,086 |
| 1996/12/24 | 189 | 189 | 185 | 185 | 24,090 |
| 1996/12/20 | 189 | 192 | 184 | 189 | 31,116 |
| 1996/12/19 | 197 | 197 | 189 | 189 | 25,093 |
| 1996/12/18 | 199 | 218 | 197 | 197 | 24,090 |
| 1996/12/17 | 205 | 205 | 199 | 199 | 58,217 |
| 1996/12/16 | 206 | 206 | 204 | 204 | 8,030 |
| 1996/12/13 | 200 | 201 | 200 | 201 | 14,052 |
| 1996/12/12 | 202 | 202 | 200 | 201 | 33,123 |
| 1996/12/10 | 205 | 205 | 202 | 202 | 7,026 |
| 1996/12/09 | 211 | 212 | 201 | 201 | 11,041 |
| 1996/12/06 | 203 | 203 | 199 | 199 | 58,217 |
| 1996/12/05 | 204 | 208 | 204 | 204 | 28,105 |
| 1996/12/04 | 207 | 207 | 205 | 205 | 15,056 |
| 1996/12/03 | 204 | 211 | 204 | 207 | 22,082 |
| 1996/12/02 | 219 | 219 | 204 | 207 | 12,045 |
| 1996/11/29 | 216 | 216 | 204 | 204 | 48,179 |
| 1996/11/28 | 220 | 220 | 217 | 217 | 20,075 |
| 1996/11/27 | 220 | 220 | 219 | 219 | 20,075 |
| 1996/11/26 | 220 | 220 | 219 | 220 | 12,045 |
| 1996/11/25 | 216 | 224 | 216 | 221 | 19,071 |
| 1996/11/22 | 228 | 228 | 226 | 226 | 13,049 |
| 1996/11/21 | 229 | 233 | 228 | 228 | 31,116 |
| 1996/11/20 | 228 | 234 | 228 | 229 | 6,022 |
| 1996/11/19 | 230 | 234 | 228 | 228 | 17,064 |
| 1996/11/18 | 228 | 234 | 228 | 230 | 18,067 |
| 1996/11/15 | 235 | 235 | 228 | 229 | 39,146 |
| 1996/11/14 | 231 | 235 | 229 | 235 | 19,071 |
| 1996/11/13 | 231 | 238 | 231 | 232 | 17,064 |
| 1996/11/12 | 232 | 234 | 228 | 228 | 19,071 |
| 1996/11/11 | 231 | 232 | 230 | 232 | 16,060 |
| 1996/11/08 | 229 | 234 | 228 | 232 | 33,123 |
| 1996/11/07 | 230 | 234 | 229 | 229 | 41,153 |
| 1996/11/06 | 234 | 234 | 230 | 230 | 14,052 |
| 1996/11/05 | 231 | 238 | 230 | 234 | 9,034 |
| 1996/11/01 | 238 | 238 | 232 | 232 | 24,090 |
| 1996/10/31 | 230 | 234 | 230 | 234 | 18,067 |
| 1996/10/30 | 233 | 234 | 231 | 231 | 7,026 |
| 1996/10/29 | 233 | 234 | 230 | 234 | 28,105 |
| 1996/10/28 | 230 | 234 | 230 | 234 | 11,041 |
| 1996/10/25 | 231 | 231 | 230 | 230 | 15,056 |
| 1996/10/24 | 231 | 231 | 230 | 231 | 12,045 |
| 1996/10/23 | 238 | 238 | 230 | 230 | 10,037 |
| 1996/10/22 | 240 | 240 | 230 | 232 | 33,123 |
| 1996/10/21 | 244 | 245 | 244 | 244 | 14,052 |
| 1996/10/18 | 242 | 253 | 242 | 244 | 27,101 |
| 1996/10/17 | 244 | 244 | 240 | 241 | 10,037 |
| 1996/10/16 | 239 | 244 | 234 | 240 | 9,034 |
| 1996/10/15 | 229 | 229 | 229 | 229 | 2,007 |
| 1996/10/14 | 230 | 230 | 228 | 229 | 25,093 |
| 1996/10/11 | 229 | 230 | 229 | 230 | 7,026 |
| 1996/10/09 | 231 | 231 | 229 | 230 | 10,037 |
| 1996/10/08 | 231 | 232 | 229 | 231 | 45,168 |
| 1996/10/07 | 239 | 239 | 231 | 232 | 23,086 |
| 1996/10/04 | 245 | 245 | 239 | 239 | 18,067 |
| 1996/10/03 | 249 | 254 | 244 | 244 | 14,052 |
| 1996/10/02 | 257 | 257 | 250 | 252 | 17,064 |
| 1996/10/01 | 249 | 257 | 245 | 257 | 38,142 |
| 1996/09/30 | 237 | 244 | 237 | 244 | 29,108 |
| 1996/09/27 | 239 | 239 | 235 | 236 | 10,037 |
| 1996/09/26 | 230 | 235 | 230 | 234 | 24,090 |
| 1996/09/25 | 230 | 239 | 229 | 234 | 39,146 |
| 1996/09/24 | 241 | 242 | 229 | 229 | 32,120 |
| 1996/09/20 | 245 | 246 | 240 | 240 | 40,150 |
| 1996/09/19 | 249 | 251 | 248 | 249 | 18,067 |
| 1996/09/18 | 255 | 255 | 250 | 250 | 27,101 |
| 1996/09/17 | 244 | 259 | 244 | 254 | 29,108 |
| 1996/09/13 | 248 | 248 | 244 | 244 | 27,101 |
| 1996/09/12 | 252 | 252 | 249 | 249 | 10,037 |
| 1996/09/11 | 249 | 252 | 244 | 252 | 31,116 |
| 1996/09/10 | 249 | 252 | 249 | 252 | 29,108 |
| 1996/09/09 | 250 | 252 | 250 | 252 | 16,060 |
| 1996/09/06 | 252 | 253 | 251 | 252 | 54,202 |
| 1996/09/05 | 252 | 262 | 251 | 252 | 32,120 |
| 1996/09/04 | 254 | 259 | 254 | 254 | 32,120 |
| 1996/09/03 | 254 | 259 | 249 | 253 | 17,064 |
| 1996/09/02 | 269 | 269 | 257 | 259 | 15,056 |
| 1996/08/30 | 260 | 261 | 259 | 259 | 30,112 |
| 1996/08/29 | 264 | 266 | 262 | 262 | 30,112 |
| 1996/08/28 | 264 | 268 | 264 | 268 | 23,086 |
| 1996/08/27 | 274 | 274 | 264 | 264 | 28,105 |
| 1996/08/26 | 279 | 279 | 264 | 277 | 16,060 |
| 1996/08/23 | 276 | 276 | 266 | 267 | 29,108 |
| 1996/08/22 | 281 | 281 | 266 | 266 | 14,052 |
| 1996/08/21 | 269 | 269 | 265 | 265 | 47,176 |
| 1996/08/20 | 275 | 277 | 271 | 274 | 12,045 |
| 1996/08/19 | 271 | 274 | 262 | 266 | 25,093 |
| 1996/08/16 | 263 | 277 | 262 | 277 | 8,030 |
| 1996/08/15 | 261 | 262 | 261 | 262 | 6,022 |
| 1996/08/14 | 260 | 260 | 259 | 259 | 7,026 |
| 1996/08/13 | 249 | 258 | 249 | 255 | 16,060 |
| 1996/08/12 | 259 | 259 | 252 | 252 | 18,067 |
| 1996/08/09 | 264 | 264 | 259 | 259 | 14,052 |
| 1996/08/08 | 270 | 270 | 259 | 259 | 22,082 |
| 1996/08/07 | 264 | 273 | 261 | 261 | 37,138 |
| 1996/08/06 | 270 | 273 | 264 | 264 | 47,176 |
| 1996/08/05 | 274 | 277 | 264 | 264 | 53,198 |
| 1996/08/02 | 283 | 283 | 269 | 269 | 47,176 |
| 1996/08/01 | 270 | 270 | 268 | 270 | 32,120 |
| 1996/07/31 | 268 | 270 | 264 | 269 | 46,172 |
| 1996/07/30 | 268 | 269 | 266 | 268 | 48,179 |
| 1996/07/29 | 291 | 291 | 268 | 268 | 73,273 |
| 1996/07/26 | 289 | 292 | 277 | 277 | 49,183 |
| 1996/07/25 | 279 | 289 | 279 | 287 | 34,127 |
| 1996/07/24 | 284 | 289 | 279 | 279 | 38,142 |
| 1996/07/23 | 289 | 290 | 279 | 279 | 52,194 |
| 1996/07/22 | 290 | 290 | 289 | 290 | 26,097 |
| 1996/07/19 | 292 | 296 | 289 | 289 | 67,250 |
| 1996/07/18 | 304 | 304 | 292 | 297 | 54,202 |
| 1996/07/17 | 308 | 309 | 298 | 298 | 79,295 |
| 1996/07/16 | 305 | 305 | 295 | 295 | 111,415 |
| 1996/07/15 | 317 | 317 | 302 | 313 | 63,235 |
| 1996/07/12 | 318 | 318 | 309 | 317 | 173,647 |
| 1996/07/11 | 323 | 324 | 312 | 317 | 335,249 |
| 1996/07/10 | 334 | 337 | 314 | 318 | 863,215 |
| 1996/07/09 | 312 | 328 | 312 | 324 | 1,471,480 |
| 1996/07/08 | 304 | 309 | 299 | 307 | 471,757 |
| 1996/07/05 | 290 | 304 | 290 | 295 | 200,748 |
| 1996/07/04 | 294 | 296 | 289 | 292 | 57,213 |
| 1996/07/03 | 302 | 304 | 289 | 289 | 94,351 |
| 1996/07/02 | 299 | 307 | 297 | 297 | 366,364 |
| 1996/07/01 | 291 | 296 | 289 | 295 | 132,493 |
| 1996/06/28 | 292 | 293 | 282 | 284 | 95,355 |
| 1996/06/27 | 277 | 293 | 276 | 293 | 124,464 |
| 1996/06/26 | 269 | 274 | 268 | 269 | 51,191 |
| 1996/06/25 | 268 | 269 | 265 | 269 | 30,112 |
| 1996/06/24 | 277 | 277 | 264 | 268 | 26,097 |
| 1996/06/21 | 269 | 269 | 266 | 268 | 14,052 |
| 1996/06/20 | 266 | 272 | 266 | 272 | 14,052 |
| 1996/06/19 | 277 | 277 | 269 | 269 | 13,049 |
| 1996/06/18 | 268 | 277 | 259 | 277 | 41,153 |
| 1996/06/17 | 269 | 271 | 266 | 269 | 33,123 |
| 1996/06/14 | 269 | 271 | 263 | 269 | 14,052 |
| 1996/06/13 | 261 | 272 | 261 | 269 | 22,082 |
| 1996/06/12 | 255 | 264 | 255 | 259 | 16,060 |
| 1996/06/11 | 254 | 259 | 252 | 259 | 19,071 |
| 1996/06/10 | 254 | 255 | 254 | 254 | 21,078 |
| 1996/06/07 | 266 | 266 | 259 | 259 | 26,097 |
| 1996/06/06 | 265 | 269 | 265 | 269 | 21,078 |
| 1996/06/05 | 269 | 269 | 259 | 264 | 60,224 |
| 1996/06/04 | 252 | 269 | 252 | 269 | 57,213 |
| 1996/06/03 | 271 | 273 | 261 | 262 | 45,168 |
| 1996/05/31 | 270 | 274 | 270 | 271 | 45,168 |
| 1996/05/30 | 278 | 279 | 274 | 274 | 59,221 |
| 1996/05/29 | 279 | 284 | 277 | 280 | 87,325 |
| 1996/05/28 | 280 | 288 | 279 | 288 | 19,071 |
| 1996/05/27 | 288 | 288 | 280 | 287 | 29,108 |
| 1996/05/24 | 287 | 287 | 281 | 284 | 15,056 |
| 1996/05/23 | 287 | 289 | 280 | 286 | 47,176 |
| 1996/05/22 | 284 | 287 | 281 | 282 | 32,120 |
| 1996/05/21 | 289 | 289 | 279 | 287 | 55,206 |
| 1996/05/20 | 289 | 289 | 280 | 289 | 60,224 |
| 1996/05/17 | 298 | 299 | 287 | 287 | 67,250 |
| 1996/05/16 | 296 | 304 | 296 | 297 | 53,198 |
| 1996/05/15 | 299 | 304 | 296 | 296 | 138,516 |
| 1996/05/14 | 309 | 311 | 299 | 299 | 143,535 |
| 1996/05/13 | 296 | 314 | 296 | 307 | 527,966 |
| 1996/05/10 | 289 | 297 | 284 | 291 | 64,239 |
| 1996/05/09 | 293 | 293 | 280 | 285 | 70,262 |
| 1996/05/08 | 284 | 287 | 275 | 279 | 54,202 |
| 1996/05/07 | 296 | 297 | 289 | 289 | 43,161 |
| 1996/05/02 | 294 | 299 | 290 | 295 | 95,355 |
| 1996/05/01 | 293 | 294 | 285 | 294 | 69,258 |
| 1996/04/30 | 294 | 297 | 289 | 295 | 108,404 |
| 1996/04/26 | 313 | 313 | 294 | 299 | 277,032 |
| 1996/04/25 | 278 | 317 | 276 | 317 | 623,321 |
| 1996/04/24 | 274 | 279 | 274 | 277 | 85,318 |
| 1996/04/23 | 274 | 279 | 270 | 279 | 111,415 |
| 1996/04/22 | 279 | 279 | 273 | 279 | 45,168 |
| 1996/04/19 | 274 | 277 | 270 | 277 | 91,340 |
| 1996/04/18 | 277 | 277 | 270 | 270 | 33,123 |
| 1996/04/17 | 279 | 279 | 274 | 277 | 121,452 |
| 1996/04/16 | 273 | 283 | 272 | 281 | 189,706 |
| 1996/04/15 | 279 | 283 | 269 | 270 | 108,404 |
| 1996/04/12 | 273 | 274 | 269 | 273 | 91,340 |
| 1996/04/11 | 265 | 274 | 262 | 273 | 137,512 |
| 1996/04/10 | 275 | 275 | 262 | 264 | 130,486 |
| 1996/04/09 | 261 | 274 | 261 | 274 | 163,609 |
| 1996/04/08 | 279 | 279 | 259 | 259 | 97,363 |
| 1996/04/05 | 279 | 282 | 269 | 279 | 220,822 |
| 1996/04/04 | 284 | 293 | 272 | 279 | 707,635 |
| 1996/04/03 | 269 | 279 | 268 | 279 | 1,110,134 |
| 1996/04/02 | 254 | 269 | 254 | 262 | 1,065,970 |
| 1996/04/01 | 227 | 245 | 224 | 245 | 283,054 |
| 1996/03/29 | 227 | 227 | 215 | 227 | 42,157 |
| 1996/03/28 | 225 | 225 | 221 | 224 | 11,041 |
| 1996/03/27 | 225 | 227 | 225 | 225 | 17,064 |
| 1996/03/26 | 217 | 217 | 214 | 216 | 14,052 |
| 1996/03/25 | 226 | 226 | 226 | 226 | 16,060 |
| 1996/03/22 | 217 | 226 | 217 | 226 | 23,086 |
| 1996/03/21 | 215 | 224 | 215 | 216 | 55,206 |
| 1996/03/19 | 220 | 222 | 209 | 214 | 34,127 |
| 1996/03/18 | 218 | 218 | 212 | 217 | 17,064 |
| 1996/03/15 | 212 | 214 | 209 | 212 | 33,123 |
| 1996/03/14 | 214 | 214 | 212 | 212 | 12,045 |
| 1996/03/13 | 217 | 217 | 212 | 212 | 10,037 |
| 1996/03/12 | 211 | 215 | 209 | 215 | 99,370 |
| 1996/03/11 | 212 | 213 | 208 | 209 | 13,049 |
| 1996/03/08 | 212 | 213 | 212 | 213 | 23,086 |
| 1996/03/07 | 214 | 217 | 212 | 212 | 25,093 |
| 1996/03/06 | 213 | 217 | 213 | 217 | 16,060 |
| 1996/03/05 | 213 | 214 | 213 | 213 | 6,022 |
| 1996/03/04 | 212 | 217 | 212 | 214 | 5,019 |
| 1996/03/01 | 217 | 219 | 212 | 219 | 87,325 |
| 1996/02/29 | 220 | 220 | 214 | 217 | 29,108 |
| 1996/02/28 | 222 | 222 | 220 | 220 | 22,082 |
| 1996/02/27 | 225 | 225 | 222 | 222 | 4,015 |
| 1996/02/26 | 226 | 226 | 224 | 225 | 11,041 |
| 1996/02/23 | 229 | 229 | 225 | 226 | 13,049 |
| 1996/02/22 | 225 | 226 | 224 | 226 | 12,045 |
| 1996/02/21 | 224 | 224 | 222 | 224 | 8,030 |
| 1996/02/20 | 223 | 227 | 223 | 224 | 17,064 |
| 1996/02/19 | 222 | 229 | 222 | 229 | 8,030 |
| 1996/02/16 | 231 | 231 | 224 | 225 | 39,146 |
| 1996/02/15 | 234 | 237 | 231 | 236 | 8,030 |
| 1996/02/14 | 230 | 239 | 229 | 231 | 32,120 |
| 1996/02/13 | 244 | 244 | 229 | 235 | 22,082 |
| 1996/02/09 | 249 | 249 | 239 | 240 | 62,232 |
| 1996/02/08 | 232 | 250 | 229 | 249 | 191,714 |
| 1996/02/07 | 224 | 229 | 219 | 229 | 29,108 |
| 1996/02/06 | 229 | 229 | 224 | 224 | 19,071 |
| 1996/02/05 | 233 | 233 | 224 | 227 | 23,086 |
| 1996/02/02 | 227 | 234 | 224 | 234 | 49,183 |
| 1996/02/01 | 229 | 229 | 224 | 227 | 30,112 |
| 1996/01/31 | 227 | 227 | 224 | 225 | 19,071 |
| 1996/01/30 | 219 | 227 | 217 | 221 | 47,176 |
| 1996/01/29 | 219 | 223 | 219 | 219 | 21,078 |
| 1996/01/26 | 217 | 219 | 215 | 219 | 29,108 |
| 1996/01/25 | 219 | 219 | 217 | 217 | 15,056 |
| 1996/01/24 | 219 | 223 | 216 | 216 | 35,131 |
| 1996/01/23 | 224 | 224 | 220 | 220 | 16,060 |
| 1996/01/22 | 226 | 226 | 220 | 224 | 18,067 |
| 1996/01/19 | 224 | 227 | 222 | 224 | 23,086 |
| 1996/01/18 | 235 | 235 | 227 | 227 | 33,123 |
| 1996/01/17 | 231 | 237 | 231 | 234 | 39,146 |
| 1996/01/16 | 236 | 236 | 228 | 228 | 48,179 |
| 1996/01/12 | 221 | 229 | 221 | 224 | 55,206 |
| 1996/01/11 | 228 | 228 | 219 | 219 | 24,090 |
| 1996/01/10 | 228 | 229 | 224 | 224 | 31,116 |
| 1996/01/09 | 232 | 232 | 225 | 225 | 27,101 |
| 1996/01/08 | 231 | 234 | 223 | 232 | 24,090 |
| 1996/01/05 | 238 | 242 | 232 | 235 | 44,164 |
| 1996/01/04 | 231 | 231 | 228 | 230 | 15,056 |