日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 50 53 50 53 10,037
2000/12/28 48 48 41 43 13,049
2000/12/27 49 49 49 49 12,045
2000/12/26 48 48 48 48 14,052
2000/12/25 49 49 49 49 3,011
2000/12/22 49 49 49 49 27,101
2000/12/21 50 50 49 49 9,034
2000/12/20 49 51 49 51 8,030
2000/12/19 51 51 50 50 7,026
2000/12/18 53 53 51 51 5,019
2000/12/15 53 53 53 53 25,093
2000/12/14 52 53 52 53 8,030
2000/12/13 56 56 52 52 6,022
2000/12/12 58 58 51 51 10,037
2000/12/11 56 56 56 56 6,022
2000/12/06 56 56 56 56 1,004
2000/12/05 60 60 57 57 21,078
2000/12/04 57 60 56 60 16,060
2000/12/01 53 56 53 56 12,045
2000/11/30 53 53 53 53 1,004
2000/11/29 53 54 53 54 7,026
2000/11/28 51 53 51 53 12,045
2000/11/27 51 52 51 51 18,067
2000/11/24 52 52 51 51 21,078
2000/11/22 52 52 52 52 8,030
2000/11/21 53 53 52 52 13,049
2000/11/20 51 52 51 52 18,067
2000/11/17 52 52 52 52 3,011
2000/11/16 51 51 51 51 14,052
2000/11/15 52 52 51 51 7,026
2000/11/14 51 51 51 51 32,120
2000/11/13 51 51 51 51 6,022
2000/11/10 51 51 51 51 7,026
2000/11/09 51 53 51 52 55,206
2000/11/08 51 51 51 51 10,037
2000/11/07 56 56 51 51 16,060
2000/11/06 51 55 51 54 25,093
2000/11/02 53 53 53 53 5,019
2000/11/01 59 59 55 55 39,146
2000/10/31 51 51 51 51 1,004
2000/10/30 57 57 57 57 3,011
2000/10/27 56 56 55 55 16,060
2000/10/26 55 55 53 55 42,157
2000/10/25 59 59 51 51 65,243
2000/10/24 55 60 54 59 43,161
2000/10/23 54 57 53 55 30,112
2000/10/20 52 52 48 50 58,217
2000/10/19 51 51 48 48 67,250
2000/10/18 55 55 50 53 23,086
2000/10/17 59 59 54 55 83,310
2000/10/16 57 59 56 59 11,041
2000/10/13 57 57 57 57 1,004
2000/10/12 56 58 56 58 10,037
2000/10/11 57 59 57 57 23,086
2000/10/10 60 60 60 60 13,049
2000/10/06 56 59 54 57 18,067
2000/10/05 56 56 56 56 1,004
2000/10/04 57 58 56 57 10,037
2000/10/03 59 59 55 58 13,049
2000/10/02 59 60 53 60 18,067
2000/09/29 58 58 58 58 6,022
2000/09/28 60 60 60 60 5,019
2000/09/27 61 62 58 58 37,138
2000/09/26 57 57 57 57 4,015
2000/09/25 62 62 62 62 1,004
2000/09/22 58 58 55 57 14,052
2000/09/21 58 58 57 57 5,019
2000/09/20 58 58 57 57 21,078
2000/09/19 57 57 56 56 5,019
2000/09/13 57 62 57 62 6,022
2000/09/12 60 60 60 60 5,019
2000/09/11 60 60 60 60 31,116
2000/09/08 60 60 58 58 17,064
2000/09/06 56 57 56 57 4,015
2000/09/05 62 62 62 62 1,004
2000/09/04 57 57 56 57 25,093
2000/09/01 60 62 60 62 13,049
2000/08/31 57 57 57 57 1,004
2000/08/30 59 59 58 58 11,041
2000/08/29 60 60 60 60 16,060
2000/08/28 59 60 59 60 14,052
2000/08/25 58 61 58 61 15,056
2000/08/24 57 57 57 57 12,045
2000/08/23 58 59 58 59 12,045
2000/08/22 58 60 58 60 27,101
2000/08/21 60 60 60 60 2,007
2000/08/18 57 57 57 57 3,011
2000/08/17 57 57 55 55 7,026
2000/08/16 57 57 57 57 5,019
2000/08/11 60 60 57 57 13,049
2000/08/10 58 58 58 58 4,015
2000/08/09 58 60 58 60 2,007
2000/08/04 57 57 57 57 2,007
2000/08/03 57 57 57 57 1,004
2000/08/01 60 60 60 60 12,045
2000/07/31 56 58 56 56 9,034
2000/07/28 60 60 60 60 6,022
2000/07/27 60 60 58 58 10,037
2000/07/26 60 60 58 58 25,093
2000/07/25 60 60 60 60 16,060
2000/07/21 60 60 60 60 5,019
2000/07/19 60 60 60 60 2,007
2000/07/18 63 63 60 60 16,060
2000/07/17 62 68 62 63 21,078
2000/07/14 68 68 66 66 6,022
2000/07/13 65 66 65 66 8,030
2000/07/12 68 68 65 68 12,045
2000/07/11 68 69 65 68 9,034
2000/07/10 69 69 63 65 35,131
2000/07/07 62 65 62 65 13,049
2000/07/06 69 69 62 62 18,067
2000/07/05 62 68 61 68 61,228
2000/07/04 61 62 61 61 21,078
2000/07/03 60 61 60 60 27,101
2000/06/29 58 58 58 58 1,004
2000/06/28 58 58 58 58 1,004
2000/06/27 56 56 56 56 5,019
2000/06/26 56 56 56 56 5,019
2000/06/23 57 57 56 56 3,011
2000/06/22 60 60 56 56 6,022
2000/06/21 60 60 60 60 11,041
2000/06/20 58 60 58 60 30,112
2000/06/16 58 58 58 58 1,004
2000/06/15 58 58 56 56 13,049
2000/06/14 57 57 56 56 8,030
2000/06/13 58 58 57 57 12,045
2000/06/12 58 58 58 58 2,007
2000/06/09 58 58 58 58 1,004
2000/06/08 55 55 55 55 9,034
2000/06/05 55 60 50 60 12,045
2000/06/02 56 56 56 56 1,004
2000/06/01 56 57 56 56 32,120
2000/05/31 56 56 56 56 3,011
2000/05/30 56 61 56 61 10,037
2000/05/26 60 60 58 58 7,026
2000/05/25 60 60 60 60 12,045
2000/05/24 63 63 56 62 40,150
2000/05/23 63 63 56 60 28,105
2000/05/22 58 63 58 63 8,030
2000/05/19 60 60 60 60 3,011
2000/05/18 60 62 60 61 19,071
2000/05/17 56 56 56 56 5,019
2000/05/16 57 57 56 56 10,037
2000/05/15 55 55 55 55 3,011
2000/05/12 57 63 57 63 6,022
2000/05/08 63 65 63 65 6,022
2000/05/02 60 60 60 60 4,015
2000/05/01 55 60 55 60 7,026
2000/04/27 59 59 57 57 5,019
2000/04/25 59 59 58 58 7,026
2000/04/24 59 60 59 60 5,019
2000/04/21 57 57 57 57 3,011
2000/04/18 57 57 57 57 1,004
2000/04/17 57 57 57 57 6,022
2000/04/14 58 60 58 60 3,011
2000/04/13 60 63 57 57 9,034
2000/04/12 57 63 57 60 19,071
2000/04/11 60 60 57 57 2,007
2000/04/07 63 63 63 63 8,030
2000/04/05 60 64 60 60 3,011
2000/04/04 60 60 60 60 1,004
2000/04/03 63 64 62 64 26,097
2000/03/31 61 61 61 61 1,004
2000/03/30 60 65 60 65 10,037
2000/03/29 60 60 60 60 5,019
2000/03/28 59 59 59 59 7,026
2000/03/27 60 62 60 62 8,030
2000/03/24 60 60 60 60 2,007
2000/03/23 60 60 58 60 30,112
2000/03/22 60 60 60 60 3,011
2000/03/17 60 65 60 61 13,049
2000/03/15 57 57 57 57 2,007
2000/03/14 57 57 57 57 6,022
2000/03/13 57 57 57 57 4,015
2000/03/10 57 57 57 57 1,004
2000/03/09 58 59 55 55 10,037
2000/03/08 64 64 60 62 15,056
2000/03/07 63 65 63 65 4,015
2000/03/06 65 65 65 65 1,004
2000/03/03 65 65 60 65 13,049
2000/03/02 62 62 62 62 12,045
2000/03/01 64 65 60 62 17,064
2000/02/29 61 61 61 61 2,007
2000/02/28 65 65 60 60 2,007
2000/02/25 61 61 60 60 18,067
2000/02/24 65 65 60 60 4,015
2000/02/23 60 62 60 62 16,060
2000/02/22 60 62 60 60 21,078
2000/02/21 61 62 61 62 9,034
2000/02/18 61 61 61 61 6,022
2000/02/17 60 62 60 60 7,026
2000/02/16 60 62 60 62 19,071
2000/02/15 62 62 62 62 4,015
2000/02/14 60 60 60 60 3,011
2000/02/10 60 65 58 65 19,071
2000/02/09 60 60 60 60 2,007
2000/02/08 58 60 58 60 6,022
2000/02/07 60 60 58 58 20,075
2000/02/04 60 60 60 60 1,004
2000/02/03 60 60 60 60 2,007
2000/02/01 65 65 62 62 15,056
2000/01/31 63 63 62 62 5,019
2000/01/28 62 62 62 62 6,022
2000/01/27 62 62 62 62 1,004
2000/01/26 62 62 62 62 3,011
2000/01/25 62 62 62 62 5,019
2000/01/24 60 62 60 62 4,015
2000/01/20 69 69 60 61 28,105
2000/01/19 65 70 65 70 8,030
2000/01/18 60 65 60 60 19,071
2000/01/17 63 63 58 58 4,015
2000/01/14 60 64 60 64 4,015
2000/01/13 65 65 59 59 4,015
2000/01/12 63 63 58 58 5,019
2000/01/11 62 62 62 62 1,004
2000/01/07 65 65 65 65 29,108
2000/01/06 60 60 60 60 4,015
2000/01/05 65 65 59 59 14,052
2000/01/04 58 65 58 65 2,007

このページの先頭へ