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 |
---|---|---|---|---|---|
1997/12/26 | 68 | 68 | 68 | 68 | 2,007 |
1997/12/25 | 70 | 75 | 57 | 75 | 6,022 |
1997/12/24 | 70 | 75 | 70 | 75 | 8,030 |
1997/12/22 | 70 | 73 | 70 | 73 | 20,075 |
1997/12/19 | 73 | 73 | 73 | 73 | 8,030 |
1997/12/17 | 80 | 80 | 73 | 73 | 4,015 |
1997/12/15 | 71 | 85 | 71 | 85 | 3,011 |
1997/12/12 | 80 | 80 | 80 | 80 | 5,019 |
1997/12/11 | 75 | 80 | 75 | 80 | 11,041 |
1997/12/10 | 85 | 90 | 85 | 90 | 19,071 |
1997/12/09 | 77 | 77 | 77 | 77 | 3,011 |
1997/12/08 | 76 | 77 | 76 | 77 | 6,022 |
1997/12/05 | 75 | 85 | 75 | 85 | 9,034 |
1997/12/04 | 84 | 84 | 80 | 80 | 3,011 |
1997/12/03 | 77 | 85 | 77 | 85 | 6,022 |
1997/12/02 | 75 | 75 | 75 | 75 | 8,030 |
1997/12/01 | 94 | 94 | 84 | 88 | 22,082 |
1997/11/28 | 74 | 79 | 71 | 79 | 9,034 |
1997/11/27 | 80 | 80 | 70 | 70 | 29,108 |
1997/11/26 | 80 | 81 | 80 | 80 | 47,176 |
1997/11/25 | 82 | 82 | 81 | 81 | 5,019 |
1997/11/21 | 85 | 85 | 85 | 85 | 6,022 |
1997/11/20 | 85 | 85 | 85 | 85 | 4,015 |
1997/11/18 | 84 | 95 | 84 | 93 | 11,041 |
1997/11/17 | 90 | 90 | 90 | 90 | 2,007 |
1997/11/14 | 84 | 91 | 84 | 91 | 6,022 |
1997/11/13 | 92 | 92 | 84 | 84 | 4,015 |
1997/11/11 | 90 | 94 | 90 | 94 | 2,007 |
1997/11/10 | 82 | 83 | 82 | 83 | 7,026 |
1997/11/07 | 88 | 88 | 80 | 82 | 12,045 |
1997/11/06 | 90 | 99 | 90 | 99 | 6,022 |
1997/11/05 | 102 | 102 | 102 | 102 | 1,004 |
1997/11/04 | 104 | 104 | 103 | 103 | 11,041 |
1997/10/30 | 98 | 103 | 98 | 103 | 6,022 |
1997/10/29 | 88 | 103 | 88 | 103 | 17,064 |
1997/10/28 | 87 | 87 | 85 | 85 | 14,052 |
1997/10/27 | 93 | 93 | 87 | 87 | 7,026 |
1997/10/24 | 85 | 93 | 85 | 93 | 6,022 |
1997/10/23 | 99 | 99 | 97 | 97 | 22,082 |
1997/10/22 | 86 | 97 | 86 | 96 | 6,022 |
1997/10/21 | 80 | 85 | 77 | 85 | 16,060 |
1997/10/20 | 78 | 80 | 77 | 77 | 10,037 |
1997/10/17 | 79 | 80 | 76 | 80 | 9,034 |
1997/10/16 | 77 | 79 | 75 | 79 | 15,056 |
1997/10/15 | 76 | 77 | 75 | 77 | 26,097 |
1997/10/14 | 80 | 80 | 75 | 75 | 7,026 |
1997/10/13 | 77 | 81 | 76 | 76 | 25,093 |
1997/10/09 | 78 | 78 | 77 | 77 | 7,026 |
1997/10/08 | 78 | 78 | 78 | 78 | 4,015 |
1997/10/07 | 79 | 80 | 79 | 80 | 8,030 |
1997/10/06 | 79 | 79 | 78 | 79 | 8,030 |
1997/10/02 | 80 | 80 | 80 | 80 | 9,034 |
1997/10/01 | 83 | 83 | 80 | 80 | 26,097 |
1997/09/30 | 84 | 87 | 75 | 80 | 19,071 |
1997/09/29 | 85 | 86 | 84 | 84 | 13,049 |
1997/09/26 | 89 | 90 | 86 | 86 | 27,101 |
1997/09/25 | 85 | 90 | 85 | 90 | 4,015 |
1997/09/24 | 83 | 89 | 83 | 89 | 36,135 |
1997/09/22 | 84 | 89 | 83 | 83 | 53,198 |
1997/09/19 | 99 | 99 | 80 | 88 | 111,415 |
1997/09/18 | 110 | 113 | 99 | 99 | 13,049 |
1997/09/17 | 115 | 115 | 115 | 115 | 10,037 |
1997/09/16 | 127 | 127 | 125 | 125 | 8,030 |
1997/09/12 | 128 | 130 | 127 | 130 | 10,037 |
1997/09/11 | 128 | 128 | 128 | 128 | 2,007 |
1997/09/10 | 128 | 128 | 126 | 128 | 6,022 |
1997/09/09 | 130 | 130 | 130 | 130 | 9,034 |
1997/09/08 | 131 | 135 | 130 | 130 | 17,064 |
1997/09/04 | 135 | 135 | 131 | 131 | 12,045 |
1997/09/03 | 131 | 131 | 131 | 131 | 16,060 |
1997/09/02 | 135 | 135 | 130 | 130 | 7,026 |
1997/09/01 | 140 | 140 | 140 | 140 | 7,026 |
1997/08/29 | 131 | 131 | 130 | 130 | 8,030 |
1997/08/28 | 131 | 131 | 131 | 131 | 1,004 |
1997/08/27 | 130 | 130 | 130 | 130 | 8,030 |
1997/08/26 | 133 | 133 | 133 | 133 | 5,019 |
1997/08/25 | 131 | 139 | 131 | 132 | 13,049 |
1997/08/22 | 137 | 137 | 135 | 135 | 7,026 |
1997/08/20 | 140 | 140 | 139 | 139 | 8,030 |
1997/08/19 | 156 | 156 | 139 | 139 | 11,041 |
1997/08/18 | 139 | 147 | 139 | 147 | 7,026 |
1997/08/15 | 131 | 139 | 131 | 139 | 20,075 |
1997/08/14 | 133 | 135 | 130 | 135 | 18,067 |
1997/08/13 | 131 | 135 | 131 | 135 | 7,026 |
1997/08/11 | 130 | 130 | 130 | 130 | 11,041 |
1997/08/08 | 135 | 135 | 132 | 133 | 24,090 |
1997/08/07 | 139 | 139 | 135 | 135 | 12,045 |
1997/08/06 | 139 | 139 | 135 | 135 | 16,060 |
1997/08/05 | 135 | 135 | 135 | 135 | 3,011 |
1997/08/04 | 135 | 135 | 135 | 135 | 16,060 |
1997/08/01 | 144 | 144 | 133 | 133 | 30,112 |
1997/07/31 | 139 | 139 | 139 | 139 | 4,015 |
1997/07/30 | 144 | 144 | 139 | 139 | 5,019 |
1997/07/28 | 144 | 147 | 144 | 147 | 5,019 |
1997/07/25 | 144 | 149 | 144 | 149 | 7,026 |
1997/07/23 | 144 | 144 | 144 | 144 | 4,015 |
1997/07/22 | 144 | 144 | 144 | 144 | 2,007 |
1997/07/18 | 146 | 147 | 144 | 144 | 16,060 |
1997/07/17 | 147 | 147 | 144 | 144 | 21,078 |
1997/07/16 | 148 | 148 | 147 | 147 | 6,022 |
1997/07/15 | 148 | 148 | 147 | 147 | 5,019 |
1997/07/14 | 147 | 151 | 147 | 147 | 15,056 |
1997/07/11 | 147 | 149 | 147 | 147 | 6,022 |
1997/07/10 | 151 | 153 | 147 | 147 | 6,022 |
1997/07/09 | 147 | 158 | 144 | 158 | 31,116 |
1997/07/08 | 150 | 150 | 147 | 147 | 8,030 |
1997/07/07 | 162 | 162 | 150 | 150 | 8,030 |
1997/07/03 | 164 | 164 | 164 | 164 | 13,049 |
1997/07/02 | 164 | 164 | 163 | 163 | 6,022 |
1997/07/01 | 169 | 169 | 164 | 164 | 11,041 |
1997/06/30 | 166 | 166 | 165 | 165 | 5,019 |
1997/06/27 | 168 | 169 | 168 | 169 | 12,045 |
1997/06/26 | 168 | 168 | 168 | 168 | 3,011 |
1997/06/25 | 166 | 168 | 166 | 168 | 2,007 |
1997/06/24 | 164 | 169 | 164 | 169 | 4,015 |
1997/06/23 | 164 | 164 | 164 | 164 | 1,004 |
1997/06/20 | 169 | 169 | 164 | 169 | 12,045 |
1997/06/19 | 166 | 169 | 166 | 169 | 2,007 |
1997/06/18 | 166 | 166 | 166 | 166 | 6,022 |
1997/06/17 | 166 | 169 | 166 | 169 | 3,011 |
1997/06/16 | 176 | 176 | 166 | 166 | 2,007 |
1997/06/13 | 176 | 176 | 176 | 176 | 2,007 |
1997/06/11 | 170 | 170 | 164 | 166 | 26,097 |
1997/06/10 | 179 | 179 | 170 | 170 | 4,015 |
1997/06/09 | 179 | 179 | 172 | 172 | 6,022 |
1997/06/06 | 174 | 179 | 171 | 177 | 5,019 |
1997/06/05 | 171 | 171 | 171 | 171 | 2,007 |
1997/06/04 | 172 | 172 | 171 | 171 | 3,011 |
1997/06/03 | 175 | 175 | 171 | 171 | 5,019 |
1997/06/02 | 181 | 181 | 181 | 181 | 5,019 |
1997/05/30 | 169 | 177 | 167 | 177 | 18,067 |
1997/05/29 | 172 | 172 | 170 | 170 | 2,007 |
1997/05/27 | 171 | 172 | 169 | 172 | 8,030 |
1997/05/26 | 174 | 174 | 172 | 172 | 5,019 |
1997/05/23 | 175 | 179 | 171 | 179 | 9,034 |
1997/05/22 | 174 | 174 | 174 | 174 | 4,015 |
1997/05/21 | 177 | 177 | 174 | 174 | 15,056 |
1997/05/20 | 187 | 187 | 175 | 175 | 8,030 |
1997/05/19 | 187 | 187 | 187 | 187 | 2,007 |
1997/05/16 | 174 | 187 | 171 | 187 | 12,045 |
1997/05/15 | 169 | 189 | 169 | 178 | 15,056 |
1997/05/14 | 177 | 177 | 177 | 177 | 1,004 |
1997/05/13 | 169 | 197 | 169 | 197 | 23,086 |
1997/05/12 | 174 | 177 | 167 | 177 | 9,034 |
1997/05/09 | 175 | 179 | 164 | 179 | 29,108 |
1997/05/07 | 179 | 179 | 164 | 176 | 21,078 |
1997/05/06 | 169 | 179 | 169 | 179 | 32,120 |
1997/05/02 | 169 | 171 | 169 | 169 | 6,022 |
1997/05/01 | 169 | 169 | 164 | 164 | 10,037 |
1997/04/30 | 159 | 159 | 159 | 159 | 3,011 |
1997/04/28 | 164 | 164 | 164 | 164 | 3,011 |
1997/04/25 | 164 | 171 | 164 | 171 | 7,026 |
1997/04/24 | 164 | 171 | 164 | 171 | 4,015 |
1997/04/23 | 164 | 173 | 161 | 163 | 13,049 |
1997/04/22 | 164 | 164 | 161 | 164 | 11,041 |
1997/04/21 | 164 | 171 | 164 | 164 | 11,041 |
1997/04/18 | 159 | 159 | 155 | 158 | 10,037 |
1997/04/17 | 153 | 159 | 153 | 159 | 4,015 |
1997/04/16 | 144 | 144 | 143 | 143 | 6,022 |
1997/04/15 | 139 | 139 | 138 | 138 | 8,030 |
1997/04/14 | 138 | 138 | 135 | 135 | 11,041 |
1997/04/11 | 139 | 142 | 135 | 135 | 39,146 |
1997/04/10 | 139 | 144 | 139 | 144 | 21,078 |
1997/04/09 | 139 | 150 | 139 | 149 | 18,067 |
1997/04/08 | 160 | 160 | 139 | 139 | 17,064 |
1997/04/07 | 162 | 162 | 162 | 162 | 5,019 |
1997/04/04 | 164 | 164 | 162 | 162 | 5,019 |
1997/04/03 | 160 | 169 | 160 | 164 | 6,022 |
1997/04/02 | 170 | 170 | 164 | 164 | 21,078 |
1997/04/01 | 172 | 172 | 170 | 170 | 15,056 |
1997/03/31 | 173 | 173 | 172 | 172 | 7,026 |
1997/03/28 | 174 | 174 | 172 | 174 | 15,056 |
1997/03/27 | 184 | 184 | 184 | 184 | 10,037 |
1997/03/26 | 174 | 179 | 174 | 179 | 7,026 |
1997/03/25 | 174 | 176 | 174 | 176 | 6,022 |
1997/03/24 | 179 | 179 | 175 | 175 | 5,019 |
1997/03/19 | 179 | 179 | 179 | 179 | 4,015 |
1997/03/18 | 174 | 184 | 174 | 184 | 5,019 |
1997/03/17 | 184 | 184 | 184 | 184 | 9,034 |
1997/03/14 | 171 | 179 | 171 | 179 | 4,015 |
1997/03/13 | 174 | 179 | 170 | 170 | 43,161 |
1997/03/12 | 174 | 184 | 171 | 184 | 17,064 |
1997/03/11 | 174 | 179 | 174 | 179 | 12,045 |
1997/03/10 | 175 | 175 | 174 | 174 | 9,034 |
1997/03/07 | 179 | 179 | 174 | 174 | 9,034 |
1997/03/06 | 179 | 180 | 179 | 180 | 3,011 |
1997/03/05 | 179 | 179 | 179 | 179 | 7,026 |
1997/03/04 | 189 | 189 | 179 | 179 | 10,037 |
1997/03/03 | 194 | 199 | 189 | 189 | 16,060 |
1997/02/28 | 189 | 189 | 189 | 189 | 4,015 |
1997/02/27 | 199 | 199 | 189 | 193 | 8,030 |
1997/02/26 | 179 | 199 | 179 | 199 | 27,101 |
1997/02/25 | 188 | 189 | 182 | 189 | 7,026 |
1997/02/24 | 179 | 188 | 179 | 188 | 17,064 |
1997/02/21 | 174 | 179 | 174 | 179 | 26,097 |
1997/02/20 | 174 | 174 | 172 | 174 | 7,026 |
1997/02/19 | 174 | 174 | 171 | 171 | 5,019 |
1997/02/18 | 174 | 174 | 174 | 174 | 7,026 |
1997/02/17 | 174 | 179 | 174 | 174 | 22,082 |
1997/02/14 | 174 | 175 | 174 | 174 | 4,015 |
1997/02/13 | 174 | 179 | 174 | 174 | 12,045 |
1997/02/12 | 175 | 179 | 174 | 174 | 17,064 |
1997/02/10 | 179 | 179 | 174 | 174 | 17,064 |
1997/02/07 | 180 | 180 | 179 | 179 | 19,071 |
1997/02/06 | 185 | 185 | 180 | 183 | 22,082 |
1997/02/05 | 185 | 188 | 185 | 188 | 17,064 |
1997/02/04 | 185 | 185 | 185 | 185 | 16,060 |
1997/02/03 | 189 | 189 | 185 | 185 | 8,030 |
1997/01/31 | 184 | 189 | 184 | 185 | 4,015 |
1997/01/30 | 184 | 184 | 184 | 184 | 13,049 |
1997/01/29 | 182 | 184 | 182 | 184 | 2,007 |
1997/01/28 | 182 | 182 | 182 | 182 | 2,007 |
1997/01/27 | 189 | 189 | 186 | 189 | 4,015 |
1997/01/24 | 189 | 189 | 189 | 189 | 5,019 |
1997/01/23 | 189 | 189 | 189 | 189 | 2,007 |
1997/01/22 | 190 | 190 | 189 | 189 | 5,019 |
1997/01/21 | 189 | 190 | 189 | 190 | 4,015 |
1997/01/17 | 199 | 199 | 192 | 199 | 8,030 |
1997/01/16 | 189 | 209 | 189 | 199 | 13,049 |
1997/01/14 | 188 | 188 | 179 | 181 | 4,015 |
1997/01/13 | 169 | 189 | 169 | 189 | 20,075 |
1997/01/10 | 179 | 179 | 169 | 171 | 43,161 |
1997/01/09 | 179 | 179 | 179 | 179 | 28,105 |
1997/01/08 | 181 | 182 | 179 | 179 | 16,060 |
1997/01/07 | 189 | 189 | 180 | 180 | 12,045 |
1997/01/06 | 190 | 194 | 181 | 194 | 7,026 |