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 |
---|---|---|---|---|---|
2012/12/28 | 30 | 31 | 29 | 30 | 117,000 |
2012/12/27 | 28 | 31 | 28 | 30 | 382,000 |
2012/12/26 | 28 | 29 | 28 | 28 | 133,000 |
2012/12/25 | 28 | 29 | 28 | 29 | 135,000 |
2012/12/21 | 29 | 30 | 29 | 29 | 94,000 |
2012/12/20 | 29 | 29 | 28 | 29 | 243,000 |
2012/12/19 | 28 | 30 | 28 | 28 | 394,000 |
2012/12/18 | 27 | 29 | 27 | 28 | 234,000 |
2012/12/17 | 27 | 28 | 27 | 27 | 205,000 |
2012/12/14 | 27 | 28 | 27 | 27 | 244,000 |
2012/12/13 | 27 | 27 | 27 | 27 | 88,000 |
2012/12/12 | 26 | 27 | 26 | 26 | 56,000 |
2012/12/11 | 26 | 27 | 26 | 26 | 75,000 |
2012/12/10 | 26 | 27 | 26 | 26 | 115,000 |
2012/12/07 | 26 | 27 | 26 | 26 | 37,000 |
2012/12/06 | 25 | 27 | 25 | 26 | 330,000 |
2012/12/05 | 25 | 25 | 24 | 25 | 108,000 |
2012/12/04 | 25 | 25 | 25 | 25 | 62,000 |
2012/12/03 | 25 | 26 | 25 | 26 | 180,000 |
2012/11/30 | 25 | 25 | 25 | 25 | 61,000 |
2012/11/29 | 25 | 25 | 25 | 25 | 15,000 |
2012/11/28 | 25 | 26 | 25 | 25 | 27,000 |
2012/11/27 | 25 | 25 | 24 | 24 | 185,000 |
2012/11/26 | 25 | 26 | 25 | 25 | 25,000 |
2012/11/22 | 25 | 25 | 25 | 25 | 59,000 |
2012/11/21 | 25 | 26 | 24 | 26 | 38,000 |
2012/11/20 | 25 | 25 | 25 | 25 | 11,000 |
2012/11/19 | 24 | 25 | 24 | 25 | 8,000 |
2012/11/16 | 25 | 25 | 24 | 25 | 28,000 |
2012/11/15 | 24 | 25 | 24 | 25 | 201,000 |
2012/11/14 | 24 | 24 | 24 | 24 | 85,000 |
2012/11/13 | 24 | 25 | 24 | 24 | 72,000 |
2012/11/12 | 24 | 25 | 24 | 24 | 234,000 |
2012/11/09 | 25 | 25 | 24 | 24 | 24,000 |
2012/11/08 | 24 | 26 | 24 | 25 | 210,000 |
2012/11/07 | 24 | 24 | 24 | 24 | 5,000 |
2012/11/06 | 24 | 24 | 23 | 24 | 217,000 |
2012/11/05 | 24 | 24 | 23 | 23 | 43,000 |
2012/11/02 | 23 | 23 | 23 | 23 | 73,000 |
2012/11/01 | 23 | 24 | 23 | 24 | 304,000 |
2012/10/31 | 23 | 23 | 23 | 23 | 21,000 |
2012/10/30 | 23 | 23 | 23 | 23 | 28,000 |
2012/10/29 | 23 | 24 | 23 | 23 | 121,000 |
2012/10/26 | 24 | 24 | 24 | 24 | 12,000 |
2012/10/25 | 23 | 24 | 23 | 24 | 15,000 |
2012/10/24 | 23 | 24 | 23 | 24 | 32,000 |
2012/10/23 | 23 | 24 | 23 | 24 | 2,000 |
2012/10/22 | 24 | 24 | 23 | 23 | 5,000 |
2012/10/19 | 24 | 24 | 23 | 23 | 17,000 |
2012/10/18 | 23 | 23 | 23 | 23 | 15,000 |
2012/10/17 | 24 | 24 | 24 | 24 | 5,000 |
2012/10/16 | 23 | 24 | 23 | 24 | 17,000 |
2012/10/15 | 23 | 24 | 23 | 24 | 101,000 |
2012/10/12 | 23 | 23 | 22 | 23 | 59,000 |
2012/10/11 | 23 | 24 | 23 | 24 | 57,000 |
2012/10/10 | 23 | 24 | 22 | 23 | 43,000 |
2012/10/09 | 23 | 23 | 23 | 23 | 86,000 |
2012/10/05 | 23 | 23 | 23 | 23 | 58,000 |
2012/10/04 | 22 | 23 | 22 | 23 | 14,000 |
2012/10/03 | 22 | 23 | 22 | 22 | 22,000 |
2012/10/02 | 23 | 23 | 22 | 22 | 29,000 |
2012/10/01 | 23 | 23 | 23 | 23 | 42,000 |
2012/09/28 | 23 | 23 | 22 | 23 | 289,000 |
2012/09/27 | 24 | 24 | 23 | 23 | 12,000 |
2012/09/26 | 23 | 24 | 23 | 24 | 39,000 |
2012/09/25 | 24 | 24 | 23 | 24 | 20,000 |
2012/09/24 | 24 | 24 | 23 | 24 | 27,000 |
2012/09/21 | 24 | 24 | 24 | 24 | 11,000 |
2012/09/20 | 25 | 25 | 23 | 24 | 165,000 |
2012/09/19 | 23 | 25 | 23 | 25 | 233,000 |
2012/09/18 | 24 | 24 | 23 | 24 | 129,000 |
2012/09/14 | 24 | 25 | 23 | 23 | 723,000 |
2012/09/13 | 24 | 24 | 23 | 23 | 270,000 |
2012/09/12 | 24 | 25 | 24 | 24 | 33,000 |
2012/09/11 | 25 | 25 | 24 | 24 | 426,000 |
2012/09/10 | 24 | 25 | 24 | 25 | 25,000 |
2012/09/07 | 24 | 25 | 24 | 24 | 402,000 |
2012/09/06 | 25 | 25 | 24 | 25 | 24,000 |
2012/09/05 | 25 | 25 | 24 | 24 | 97,000 |
2012/09/04 | 26 | 26 | 25 | 25 | 120,000 |
2012/09/03 | 25 | 26 | 25 | 25 | 36,000 |
2012/08/31 | 25 | 26 | 25 | 25 | 9,000 |
2012/08/30 | 25 | 26 | 25 | 25 | 40,000 |
2012/08/29 | 26 | 27 | 26 | 26 | 304,000 |
2012/08/28 | 27 | 28 | 26 | 27 | 82,000 |
2012/08/27 | 27 | 28 | 27 | 27 | 21,000 |
2012/08/24 | 27 | 29 | 26 | 27 | 114,000 |
2012/08/23 | 27 | 27 | 26 | 27 | 10,000 |
2012/08/22 | 27 | 27 | 27 | 27 | 3,000 |
2012/08/21 | 27 | 27 | 27 | 27 | 6,000 |
2012/08/20 | 27 | 27 | 27 | 27 | 1,000 |
2012/08/17 | 27 | 28 | 27 | 27 | 114,000 |
2012/08/16 | 27 | 28 | 27 | 27 | 15,000 |
2012/08/15 | 25 | 28 | 25 | 27 | 132,000 |
2012/08/14 | 26 | 27 | 25 | 26 | 160,000 |
2012/08/13 | 25 | 25 | 25 | 25 | 11,000 |
2012/08/10 | 25 | 26 | 25 | 25 | 14,000 |
2012/08/09 | 25 | 26 | 25 | 25 | 9,000 |
2012/08/08 | 25 | 26 | 25 | 25 | 14,000 |
2012/08/07 | 26 | 26 | 25 | 25 | 29,000 |
2012/08/06 | 25 | 25 | 25 | 25 | 44,000 |
2012/08/03 | 25 | 25 | 24 | 25 | 70,000 |
2012/08/02 | 25 | 25 | 25 | 25 | 11,000 |
2012/08/01 | 25 | 26 | 25 | 25 | 9,000 |
2012/07/31 | 25 | 26 | 25 | 26 | 41,000 |
2012/07/30 | 26 | 26 | 25 | 25 | 98,000 |
2012/07/27 | 26 | 26 | 25 | 25 | 35,000 |
2012/07/26 | 25 | 26 | 25 | 26 | 29,000 |
2012/07/25 | 25 | 26 | 25 | 26 | 89,000 |
2012/07/24 | 25 | 26 | 25 | 26 | 155,000 |
2012/07/23 | 26 | 26 | 25 | 26 | 154,000 |
2012/07/20 | 26 | 27 | 26 | 27 | 53,000 |
2012/07/19 | 26 | 26 | 26 | 26 | 6,000 |
2012/07/18 | 27 | 27 | 26 | 26 | 71,000 |
2012/07/17 | 27 | 27 | 26 | 27 | 104,000 |
2012/07/13 | 26 | 27 | 26 | 27 | 105,000 |
2012/07/12 | 26 | 26 | 26 | 26 | 433,000 |
2012/07/11 | 27 | 28 | 27 | 27 | 62,000 |
2012/07/10 | 28 | 28 | 27 | 28 | 25,000 |
2012/07/09 | 28 | 28 | 28 | 28 | 34,000 |
2012/07/06 | 28 | 28 | 28 | 28 | 22,000 |
2012/07/05 | 30 | 30 | 28 | 28 | 214,000 |
2012/07/04 | 30 | 30 | 29 | 30 | 32,000 |
2012/07/03 | 30 | 30 | 30 | 30 | 26,000 |
2012/07/02 | 30 | 31 | 30 | 31 | 21,000 |
2012/06/29 | 30 | 31 | 29 | 31 | 108,000 |
2012/06/28 | 29 | 29 | 28 | 29 | 21,000 |
2012/06/27 | 28 | 29 | 28 | 29 | 49,000 |
2012/06/26 | 29 | 30 | 28 | 29 | 123,000 |
2012/06/25 | 29 | 29 | 29 | 29 | 35,000 |
2012/06/22 | 28 | 29 | 28 | 28 | 30,000 |
2012/06/21 | 28 | 29 | 28 | 28 | 41,000 |
2012/06/20 | 28 | 29 | 27 | 29 | 39,000 |
2012/06/19 | 28 | 28 | 27 | 28 | 20,000 |
2012/06/18 | 28 | 29 | 27 | 28 | 132,000 |
2012/06/15 | 28 | 29 | 28 | 28 | 19,000 |
2012/06/14 | 29 | 30 | 28 | 28 | 268,000 |
2012/06/13 | 28 | 29 | 27 | 29 | 80,000 |
2012/06/12 | 26 | 28 | 26 | 28 | 139,000 |
2012/06/11 | 26 | 27 | 26 | 27 | 18,000 |
2012/06/08 | 27 | 27 | 26 | 27 | 93,000 |
2012/06/07 | 25 | 26 | 25 | 26 | 92,000 |
2012/06/06 | 25 | 26 | 25 | 25 | 98,000 |
2012/06/05 | 24 | 25 | 24 | 25 | 27,000 |
2012/06/04 | 24 | 25 | 24 | 24 | 136,000 |
2012/06/01 | 26 | 26 | 25 | 25 | 85,000 |
2012/05/31 | 26 | 26 | 25 | 26 | 218,000 |
2012/05/30 | 26 | 27 | 26 | 27 | 11,000 |
2012/05/29 | 26 | 26 | 25 | 26 | 42,000 |
2012/05/28 | 27 | 27 | 26 | 26 | 49,000 |
2012/05/25 | 26 | 27 | 26 | 26 | 78,000 |
2012/05/24 | 27 | 27 | 26 | 26 | 141,000 |
2012/05/23 | 27 | 27 | 26 | 26 | 21,000 |
2012/05/22 | 27 | 27 | 26 | 27 | 68,000 |
2012/05/21 | 26 | 27 | 26 | 27 | 67,000 |
2012/05/18 | 28 | 28 | 26 | 27 | 206,000 |
2012/05/17 | 27 | 28 | 27 | 28 | 195,000 |
2012/05/16 | 27 | 28 | 27 | 27 | 41,000 |
2012/05/15 | 28 | 28 | 26 | 27 | 476,000 |
2012/05/14 | 28 | 29 | 28 | 28 | 243,000 |
2012/05/11 | 30 | 30 | 28 | 29 | 205,000 |
2012/05/10 | 30 | 30 | 29 | 30 | 50,000 |
2012/05/09 | 29 | 30 | 29 | 30 | 39,000 |
2012/05/08 | 30 | 30 | 29 | 30 | 14,000 |
2012/05/07 | 30 | 31 | 30 | 30 | 85,000 |
2012/05/02 | 32 | 32 | 30 | 30 | 259,000 |
2012/05/01 | 32 | 32 | 32 | 32 | 55,000 |
2012/04/27 | 32 | 33 | 32 | 32 | 46,000 |
2012/04/26 | 32 | 33 | 32 | 32 | 28,000 |
2012/04/25 | 33 | 33 | 32 | 32 | 11,000 |
2012/04/24 | 33 | 33 | 32 | 33 | 79,000 |
2012/04/23 | 33 | 34 | 33 | 34 | 9,000 |
2012/04/20 | 34 | 34 | 33 | 34 | 8,000 |
2012/04/19 | 33 | 33 | 33 | 33 | 50,000 |
2012/04/18 | 33 | 33 | 32 | 33 | 22,000 |
2012/04/17 | 32 | 33 | 32 | 33 | 23,000 |
2012/04/16 | 32 | 33 | 32 | 32 | 17,000 |
2012/04/13 | 32 | 33 | 32 | 33 | 43,000 |
2012/04/12 | 33 | 33 | 32 | 32 | 99,000 |
2012/04/11 | 33 | 34 | 33 | 33 | 50,000 |
2012/04/10 | 33 | 34 | 33 | 33 | 81,000 |
2012/04/09 | 33 | 35 | 33 | 34 | 165,000 |
2012/04/06 | 33 | 33 | 33 | 33 | 48,000 |
2012/04/05 | 33 | 33 | 33 | 33 | 81,000 |
2012/04/04 | 33 | 33 | 33 | 33 | 149,000 |
2012/04/03 | 33 | 34 | 33 | 33 | 255,000 |
2012/04/02 | 34 | 34 | 33 | 33 | 223,000 |
2012/03/30 | 34 | 34 | 33 | 34 | 29,000 |
2012/03/29 | 34 | 34 | 33 | 34 | 28,000 |
2012/03/28 | 33 | 34 | 33 | 34 | 20,000 |
2012/03/27 | 34 | 34 | 33 | 34 | 110,000 |
2012/03/26 | 34 | 34 | 34 | 34 | 191,000 |
2012/03/23 | 34 | 35 | 34 | 34 | 233,000 |
2012/03/22 | 35 | 35 | 34 | 35 | 70,000 |
2012/03/21 | 35 | 35 | 35 | 35 | 183,000 |
2012/03/19 | 36 | 36 | 35 | 35 | 157,000 |
2012/03/16 | 36 | 36 | 35 | 35 | 216,000 |
2012/03/15 | 37 | 37 | 36 | 37 | 316,000 |
2012/03/14 | 36 | 38 | 36 | 37 | 348,000 |
2012/03/13 | 36 | 36 | 36 | 36 | 50,000 |
2012/03/12 | 36 | 37 | 36 | 36 | 285,000 |
2012/03/09 | 36 | 37 | 36 | 36 | 75,000 |
2012/03/08 | 37 | 37 | 35 | 36 | 167,000 |
2012/03/07 | 34 | 38 | 34 | 37 | 904,000 |
2012/03/06 | 35 | 36 | 34 | 35 | 264,000 |
2012/03/05 | 34 | 37 | 34 | 34 | 720,000 |
2012/03/02 | 34 | 35 | 34 | 34 | 175,000 |
2012/03/01 | 36 | 37 | 35 | 35 | 164,000 |
2012/02/29 | 35 | 37 | 34 | 37 | 567,000 |
2012/02/28 | 35 | 35 | 34 | 34 | 90,000 |
2012/02/27 | 35 | 36 | 35 | 35 | 110,000 |
2012/02/24 | 35 | 36 | 35 | 35 | 136,000 |
2012/02/23 | 34 | 36 | 33 | 36 | 442,000 |
2012/02/22 | 34 | 34 | 34 | 34 | 279,000 |
2012/02/21 | 34 | 35 | 34 | 34 | 134,000 |
2012/02/20 | 34 | 35 | 34 | 34 | 303,000 |
2012/02/17 | 34 | 35 | 33 | 35 | 123,000 |
2012/02/16 | 34 | 34 | 33 | 34 | 120,000 |
2012/02/15 | 34 | 34 | 33 | 33 | 185,000 |
2012/02/14 | 34 | 34 | 33 | 33 | 115,000 |
2012/02/13 | 34 | 34 | 34 | 34 | 157,000 |
2012/02/10 | 35 | 35 | 34 | 34 | 95,000 |
2012/02/09 | 35 | 35 | 34 | 34 | 233,000 |
2012/02/08 | 36 | 36 | 34 | 34 | 587,000 |
2012/02/07 | 34 | 35 | 34 | 35 | 241,000 |
2012/02/06 | 34 | 35 | 33 | 34 | 178,000 |
2012/02/03 | 34 | 35 | 34 | 34 | 92,000 |
2012/02/02 | 35 | 35 | 33 | 34 | 174,000 |
2012/02/01 | 36 | 36 | 34 | 34 | 144,000 |
2012/01/31 | 34 | 36 | 34 | 36 | 239,000 |
2012/01/30 | 35 | 36 | 34 | 34 | 453,000 |
2012/01/27 | 37 | 37 | 35 | 35 | 237,000 |
2012/01/26 | 39 | 40 | 35 | 37 | 1,432,000 |
2012/01/25 | 34 | 41 | 33 | 39 | 2,252,000 |
2012/01/24 | 37 | 37 | 33 | 34 | 808,000 |
2012/01/23 | 35 | 40 | 35 | 37 | 1,052,000 |
2012/01/20 | 39 | 39 | 36 | 36 | 549,000 |
2012/01/19 | 36 | 40 | 35 | 39 | 1,183,000 |
2012/01/18 | 33 | 38 | 33 | 37 | 1,216,000 |
2012/01/17 | 30 | 35 | 29 | 33 | 865,000 |
2012/01/16 | 29 | 32 | 29 | 30 | 1,078,000 |
2012/01/13 | 36 | 36 | 29 | 29 | 2,607,000 |
2012/01/12 | 36 | 40 | 36 | 37 | 2,952,000 |
2012/01/11 | 32 | 36 | 29 | 36 | 1,574,000 |
2012/01/10 | 27 | 33 | 26 | 32 | 928,000 |
2012/01/06 | 28 | 28 | 27 | 27 | 84,000 |
2012/01/05 | 28 | 28 | 27 | 28 | 65,000 |
2012/01/04 | 27 | 28 | 27 | 28 | 26,000 |