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 |
---|---|---|---|---|---|
1998/12/29 | 53 | 53 | 53 | 53 | 3,011 |
1998/12/28 | 50 | 51 | 50 | 51 | 6,022 |
1998/12/25 | 54 | 54 | 50 | 50 | 10,037 |
1998/12/24 | 53 | 59 | 53 | 54 | 21,078 |
1998/12/22 | 51 | 53 | 47 | 48 | 34,127 |
1998/12/21 | 45 | 59 | 45 | 50 | 13,049 |
1998/12/18 | 60 | 60 | 60 | 60 | 2,007 |
1998/12/15 | 57 | 57 | 55 | 55 | 4,015 |
1998/12/14 | 57 | 57 | 57 | 57 | 1,004 |
1998/12/10 | 61 | 61 | 61 | 61 | 7,026 |
1998/12/09 | 65 | 67 | 65 | 65 | 5,019 |
1998/12/08 | 65 | 65 | 65 | 65 | 3,011 |
1998/12/07 | 64 | 65 | 64 | 65 | 5,019 |
1998/12/04 | 61 | 65 | 61 | 65 | 4,015 |
1998/12/03 | 61 | 62 | 61 | 62 | 4,015 |
1998/12/02 | 65 | 65 | 65 | 65 | 4,015 |
1998/12/01 | 62 | 68 | 62 | 68 | 16,060 |
1998/11/30 | 61 | 61 | 61 | 61 | 1,004 |
1998/11/27 | 60 | 60 | 58 | 60 | 15,056 |
1998/11/26 | 63 | 65 | 60 | 65 | 6,022 |
1998/11/25 | 60 | 65 | 60 | 65 | 27,101 |
1998/11/24 | 57 | 60 | 51 | 60 | 39,146 |
1998/11/20 | 56 | 57 | 56 | 57 | 9,034 |
1998/11/19 | 52 | 58 | 52 | 58 | 8,030 |
1998/11/18 | 52 | 52 | 52 | 52 | 1,004 |
1998/11/17 | 52 | 52 | 51 | 52 | 10,037 |
1998/11/16 | 51 | 51 | 51 | 51 | 1,004 |
1998/11/13 | 51 | 51 | 50 | 50 | 16,060 |
1998/11/12 | 51 | 51 | 51 | 51 | 6,022 |
1998/11/11 | 50 | 53 | 50 | 51 | 8,030 |
1998/11/10 | 52 | 52 | 49 | 52 | 15,056 |
1998/11/09 | 53 | 59 | 53 | 59 | 5,019 |
1998/11/06 | 54 | 55 | 53 | 53 | 5,019 |
1998/11/05 | 55 | 55 | 52 | 52 | 5,019 |
1998/11/04 | 55 | 55 | 50 | 50 | 4,015 |
1998/11/02 | 55 | 60 | 55 | 60 | 15,056 |
1998/10/30 | 52 | 52 | 48 | 48 | 13,049 |
1998/10/29 | 52 | 52 | 52 | 52 | 6,022 |
1998/10/28 | 48 | 48 | 48 | 48 | 5,019 |
1998/10/27 | 47 | 52 | 47 | 52 | 12,045 |
1998/10/23 | 52 | 52 | 52 | 52 | 1,004 |
1998/10/22 | 48 | 51 | 48 | 51 | 2,007 |
1998/10/21 | 59 | 60 | 59 | 60 | 7,026 |
1998/10/20 | 54 | 54 | 52 | 52 | 9,034 |
1998/10/15 | 51 | 52 | 51 | 52 | 2,007 |
1998/10/13 | 58 | 60 | 50 | 60 | 18,067 |
1998/10/12 | 57 | 57 | 57 | 57 | 2,007 |
1998/10/08 | 57 | 57 | 57 | 57 | 1,004 |
1998/10/07 | 58 | 58 | 57 | 57 | 3,011 |
1998/10/06 | 60 | 60 | 58 | 58 | 9,034 |
1998/10/05 | 60 | 60 | 60 | 60 | 10,037 |
1998/10/02 | 60 | 60 | 60 | 60 | 8,030 |
1998/10/01 | 65 | 65 | 60 | 60 | 19,071 |
1998/09/30 | 60 | 60 | 60 | 60 | 15,056 |
1998/09/29 | 60 | 60 | 60 | 60 | 1,004 |
1998/09/28 | 60 | 69 | 60 | 60 | 10,037 |
1998/09/25 | 60 | 60 | 60 | 60 | 8,030 |
1998/09/24 | 58 | 60 | 58 | 60 | 7,026 |
1998/09/22 | 58 | 58 | 58 | 58 | 5,019 |
1998/09/21 | 58 | 58 | 58 | 58 | 7,026 |
1998/09/18 | 60 | 60 | 60 | 60 | 8,030 |
1998/09/17 | 69 | 69 | 60 | 60 | 16,060 |
1998/09/16 | 61 | 65 | 61 | 62 | 11,041 |
1998/09/14 | 61 | 61 | 61 | 61 | 3,011 |
1998/09/11 | 62 | 62 | 61 | 61 | 4,015 |
1998/09/10 | 63 | 63 | 63 | 63 | 2,007 |
1998/09/09 | 62 | 63 | 61 | 63 | 9,034 |
1998/09/08 | 65 | 66 | 63 | 63 | 8,030 |
1998/09/04 | 69 | 69 | 68 | 68 | 2,007 |
1998/09/02 | 64 | 70 | 64 | 70 | 7,026 |
1998/09/01 | 70 | 70 | 63 | 63 | 11,041 |
1998/08/31 | 71 | 75 | 62 | 62 | 16,060 |
1998/08/28 | 65 | 65 | 61 | 61 | 11,041 |
1998/08/27 | 73 | 73 | 56 | 70 | 8,030 |
1998/08/26 | 45 | 55 | 45 | 53 | 6,022 |
1998/08/24 | 75 | 75 | 75 | 75 | 1,004 |
1998/08/19 | 78 | 78 | 78 | 78 | 2,007 |
1998/08/18 | 79 | 79 | 72 | 78 | 6,022 |
1998/08/14 | 75 | 75 | 75 | 75 | 5,019 |
1998/08/13 | 77 | 77 | 75 | 75 | 11,041 |
1998/08/12 | 77 | 77 | 77 | 77 | 1,004 |
1998/08/10 | 75 | 75 | 75 | 75 | 7,026 |
1998/08/07 | 78 | 81 | 76 | 81 | 14,052 |
1998/08/06 | 78 | 78 | 78 | 78 | 3,011 |
1998/08/05 | 77 | 78 | 77 | 78 | 4,015 |
1998/08/04 | 85 | 85 | 77 | 77 | 26,097 |
1998/08/03 | 85 | 85 | 85 | 85 | 6,022 |
1998/07/31 | 78 | 89 | 77 | 89 | 7,026 |
1998/07/30 | 78 | 78 | 78 | 78 | 6,022 |
1998/07/28 | 78 | 79 | 78 | 78 | 6,022 |
1998/07/27 | 81 | 81 | 77 | 77 | 6,022 |
1998/07/23 | 81 | 81 | 81 | 81 | 6,022 |
1998/07/22 | 81 | 82 | 81 | 82 | 4,015 |
1998/07/15 | 84 | 84 | 84 | 84 | 1,004 |
1998/07/14 | 81 | 81 | 80 | 80 | 3,011 |
1998/07/13 | 85 | 85 | 80 | 80 | 9,034 |
1998/07/09 | 86 | 86 | 86 | 86 | 3,011 |
1998/07/08 | 87 | 87 | 85 | 85 | 6,022 |
1998/07/07 | 93 | 94 | 87 | 87 | 7,026 |
1998/07/06 | 83 | 94 | 83 | 94 | 20,075 |
1998/07/03 | 88 | 88 | 83 | 88 | 7,026 |
1998/07/02 | 81 | 88 | 81 | 88 | 21,078 |
1998/07/01 | 85 | 85 | 77 | 83 | 33,123 |
1998/06/30 | 77 | 83 | 77 | 83 | 6,022 |
1998/06/29 | 83 | 83 | 83 | 83 | 5,019 |
1998/06/26 | 77 | 77 | 77 | 77 | 7,026 |
1998/06/25 | 82 | 82 | 77 | 77 | 6,022 |
1998/06/22 | 85 | 85 | 85 | 85 | 6,022 |
1998/06/19 | 83 | 83 | 78 | 78 | 2,007 |
1998/06/18 | 78 | 80 | 78 | 80 | 2,007 |
1998/06/16 | 84 | 84 | 77 | 77 | 2,007 |
1998/06/15 | 80 | 85 | 80 | 85 | 6,022 |
1998/06/11 | 80 | 80 | 80 | 80 | 10,037 |
1998/06/09 | 77 | 77 | 77 | 77 | 2,007 |
1998/06/08 | 77 | 77 | 77 | 77 | 10,037 |
1998/06/05 | 77 | 77 | 77 | 77 | 4,015 |
1998/06/04 | 77 | 77 | 77 | 77 | 10,037 |
1998/06/03 | 75 | 77 | 75 | 77 | 11,041 |
1998/06/01 | 75 | 88 | 75 | 88 | 12,045 |
1998/05/29 | 80 | 84 | 80 | 84 | 15,056 |
1998/05/28 | 80 | 80 | 80 | 80 | 7,026 |
1998/05/26 | 88 | 88 | 88 | 88 | 1,004 |
1998/05/22 | 82 | 88 | 82 | 88 | 7,026 |
1998/05/21 | 80 | 81 | 80 | 81 | 7,026 |
1998/05/19 | 81 | 88 | 81 | 88 | 4,015 |
1998/05/18 | 81 | 81 | 81 | 81 | 3,011 |
1998/05/15 | 81 | 81 | 81 | 81 | 2,007 |
1998/05/14 | 81 | 82 | 81 | 82 | 7,026 |
1998/05/13 | 81 | 81 | 81 | 81 | 3,011 |
1998/05/12 | 83 | 83 | 81 | 81 | 3,011 |
1998/05/11 | 82 | 82 | 82 | 82 | 3,011 |
1998/05/07 | 82 | 82 | 82 | 82 | 4,015 |
1998/05/06 | 85 | 89 | 81 | 89 | 11,041 |
1998/05/01 | 90 | 90 | 90 | 90 | 5,019 |
1998/04/30 | 81 | 81 | 81 | 81 | 3,011 |
1998/04/28 | 82 | 82 | 81 | 81 | 2,007 |
1998/04/27 | 80 | 80 | 80 | 80 | 2,007 |
1998/04/24 | 81 | 93 | 81 | 93 | 5,019 |
1998/04/23 | 80 | 80 | 80 | 80 | 1,004 |
1998/04/20 | 94 | 94 | 94 | 94 | 1,004 |
1998/04/17 | 91 | 91 | 86 | 86 | 4,015 |
1998/04/16 | 86 | 86 | 86 | 86 | 1,004 |
1998/04/15 | 85 | 85 | 85 | 85 | 3,011 |
1998/04/13 | 85 | 85 | 85 | 85 | 1,004 |
1998/04/10 | 85 | 100 | 85 | 100 | 7,026 |
1998/04/06 | 81 | 81 | 81 | 81 | 2,007 |
1998/04/03 | 76 | 76 | 76 | 76 | 2,007 |
1998/04/02 | 89 | 89 | 80 | 81 | 10,037 |
1998/04/01 | 95 | 95 | 90 | 90 | 9,034 |
1998/03/31 | 90 | 91 | 90 | 90 | 9,034 |
1998/03/30 | 92 | 93 | 92 | 92 | 5,019 |
1998/03/27 | 92 | 92 | 92 | 92 | 2,007 |
1998/03/26 | 87 | 97 | 87 | 91 | 22,082 |
1998/03/25 | 95 | 98 | 95 | 98 | 20,075 |
1998/03/24 | 94 | 96 | 94 | 96 | 19,071 |
1998/03/20 | 100 | 100 | 100 | 100 | 1,004 |
1998/03/19 | 94 | 94 | 94 | 94 | 11,041 |
1998/03/18 | 95 | 101 | 95 | 101 | 4,015 |
1998/03/17 | 95 | 95 | 95 | 95 | 2,007 |
1998/03/16 | 94 | 94 | 94 | 94 | 2,007 |
1998/03/13 | 102 | 102 | 100 | 100 | 3,011 |
1998/03/12 | 98 | 98 | 94 | 94 | 5,019 |
1998/03/11 | 102 | 102 | 98 | 98 | 31,116 |
1998/03/10 | 100 | 100 | 100 | 100 | 1,004 |
1998/03/06 | 100 | 107 | 100 | 107 | 7,026 |
1998/03/05 | 105 | 105 | 100 | 100 | 7,026 |
1998/03/04 | 103 | 105 | 103 | 105 | 11,041 |
1998/03/03 | 106 | 106 | 101 | 101 | 5,019 |
1998/03/02 | 107 | 107 | 95 | 107 | 9,034 |
1998/02/27 | 99 | 107 | 99 | 107 | 11,041 |
1998/02/26 | 99 | 99 | 99 | 99 | 2,007 |
1998/02/25 | 99 | 99 | 99 | 99 | 1,004 |
1998/02/23 | 99 | 99 | 99 | 99 | 5,019 |
1998/02/20 | 101 | 107 | 99 | 107 | 4,015 |
1998/02/19 | 99 | 107 | 99 | 107 | 4,015 |
1998/02/18 | 103 | 108 | 96 | 108 | 15,056 |
1998/02/17 | 105 | 105 | 105 | 105 | 4,015 |
1998/02/16 | 105 | 105 | 105 | 105 | 13,049 |
1998/02/13 | 113 | 113 | 101 | 101 | 9,034 |
1998/02/12 | 110 | 120 | 110 | 112 | 19,071 |
1998/02/10 | 105 | 110 | 105 | 110 | 32,120 |
1998/02/09 | 108 | 108 | 105 | 105 | 4,015 |
1998/02/06 | 95 | 100 | 95 | 98 | 15,056 |
1998/02/04 | 105 | 105 | 95 | 95 | 13,049 |
1998/02/03 | 100 | 100 | 90 | 90 | 15,056 |
1998/02/02 | 98 | 110 | 95 | 110 | 11,041 |
1998/01/30 | 93 | 93 | 90 | 93 | 18,067 |
1998/01/29 | 114 | 120 | 100 | 109 | 70,262 |
1998/01/28 | 100 | 110 | 95 | 109 | 89,333 |
1998/01/27 | 97 | 97 | 92 | 95 | 28,105 |
1998/01/26 | 89 | 97 | 89 | 90 | 68,254 |
1998/01/23 | 79 | 89 | 79 | 89 | 5,019 |
1998/01/22 | 86 | 90 | 83 | 89 | 30,112 |
1998/01/21 | 82 | 85 | 82 | 85 | 16,060 |
1998/01/20 | 83 | 83 | 83 | 83 | 1,004 |
1998/01/19 | 80 | 85 | 80 | 85 | 34,127 |
1998/01/16 | 70 | 79 | 70 | 79 | 13,049 |
1998/01/14 | 65 | 68 | 65 | 65 | 7,026 |
1998/01/13 | 62 | 62 | 62 | 62 | 1,004 |
1998/01/12 | 62 | 62 | 62 | 62 | 6,022 |
1998/01/08 | 62 | 75 | 62 | 75 | 15,056 |
1998/01/07 | 80 | 80 | 69 | 69 | 13,049 |
1998/01/06 | 80 | 80 | 80 | 80 | 10,037 |
1998/01/05 | 79 | 79 | 79 | 79 | 1,004 |