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 |
---|---|---|---|---|---|
2016/12/30 | 48 | 49 | 47 | 49 | 261,000 |
2016/12/29 | 48 | 48 | 47 | 48 | 273,000 |
2016/12/28 | 48 | 49 | 48 | 49 | 124,000 |
2016/12/27 | 49 | 49 | 47 | 48 | 852,000 |
2016/12/26 | 50 | 50 | 49 | 49 | 72,000 |
2016/12/22 | 50 | 51 | 49 | 50 | 197,000 |
2016/12/21 | 50 | 51 | 49 | 50 | 230,000 |
2016/12/20 | 50 | 51 | 49 | 50 | 165,000 |
2016/12/19 | 49 | 51 | 49 | 50 | 361,000 |
2016/12/16 | 50 | 51 | 49 | 50 | 514,000 |
2016/12/15 | 50 | 51 | 50 | 50 | 207,000 |
2016/12/14 | 51 | 51 | 49 | 50 | 642,000 |
2016/12/13 | 50 | 51 | 50 | 51 | 548,000 |
2016/12/12 | 52 | 52 | 51 | 51 | 378,000 |
2016/12/09 | 52 | 53 | 51 | 52 | 549,000 |
2016/12/08 | 51 | 53 | 50 | 52 | 1,523,000 |
2016/12/07 | 50 | 51 | 49 | 51 | 423,000 |
2016/12/06 | 51 | 52 | 50 | 50 | 1,276,000 |
2016/12/05 | 48 | 51 | 48 | 51 | 767,000 |
2016/12/02 | 48 | 51 | 48 | 49 | 1,362,000 |
2016/12/01 | 47 | 49 | 47 | 48 | 561,000 |
2016/11/30 | 47 | 48 | 47 | 47 | 614,000 |
2016/11/29 | 49 | 49 | 47 | 47 | 1,144,000 |
2016/11/28 | 51 | 51 | 49 | 49 | 599,000 |
2016/11/25 | 51 | 53 | 49 | 51 | 3,275,000 |
2016/11/24 | 47 | 51 | 47 | 50 | 1,551,000 |
2016/11/22 | 46 | 47 | 45 | 47 | 1,095,000 |
2016/11/21 | 46 | 47 | 45 | 47 | 623,000 |
2016/11/18 | 47 | 47 | 46 | 47 | 221,000 |
2016/11/17 | 46 | 48 | 46 | 48 | 565,000 |
2016/11/16 | 46 | 47 | 45 | 47 | 568,000 |
2016/11/15 | 46 | 48 | 44 | 47 | 849,000 |
2016/11/14 | 45 | 46 | 44 | 46 | 215,000 |
2016/11/11 | 45 | 45 | 44 | 45 | 473,000 |
2016/11/10 | 43 | 45 | 43 | 45 | 460,000 |
2016/11/09 | 45 | 45 | 41 | 42 | 784,000 |
2016/11/08 | 45 | 46 | 44 | 45 | 546,000 |
2016/11/07 | 44 | 45 | 44 | 44 | 68,000 |
2016/11/04 | 44 | 44 | 43 | 44 | 393,000 |
2016/11/02 | 44 | 45 | 44 | 44 | 382,000 |
2016/11/01 | 45 | 45 | 44 | 44 | 74,000 |
2016/10/31 | 43 | 45 | 43 | 44 | 219,000 |
2016/10/28 | 45 | 45 | 43 | 43 | 380,000 |
2016/10/27 | 45 | 46 | 44 | 45 | 367,000 |
2016/10/26 | 44 | 45 | 43 | 45 | 167,000 |
2016/10/25 | 44 | 45 | 44 | 44 | 127,000 |
2016/10/24 | 44 | 45 | 43 | 44 | 160,000 |
2016/10/21 | 46 | 46 | 44 | 44 | 784,000 |
2016/10/20 | 46 | 46 | 45 | 45 | 98,000 |
2016/10/19 | 46 | 47 | 46 | 46 | 293,000 |
2016/10/18 | 45 | 46 | 45 | 46 | 350,000 |
2016/10/17 | 45 | 46 | 45 | 46 | 207,000 |
2016/10/14 | 45 | 46 | 44 | 45 | 339,000 |
2016/10/13 | 46 | 47 | 45 | 45 | 569,000 |
2016/10/12 | 46 | 46 | 45 | 46 | 357,000 |
2016/10/11 | 48 | 49 | 46 | 46 | 1,565,000 |
2016/10/07 | 44 | 47 | 44 | 46 | 1,658,000 |
2016/10/06 | 44 | 45 | 43 | 45 | 548,000 |
2016/10/05 | 46 | 46 | 43 | 43 | 794,000 |
2016/10/04 | 43 | 50 | 42 | 45 | 6,737,000 |
2016/10/03 | 41 | 44 | 41 | 43 | 823,000 |
2016/09/30 | 41 | 42 | 41 | 41 | 292,000 |
2016/09/29 | 40 | 42 | 40 | 41 | 310,000 |
2016/09/28 | 40 | 40 | 40 | 40 | 63,000 |
2016/09/27 | 40 | 41 | 40 | 40 | 44,000 |
2016/09/26 | 40 | 40 | 40 | 40 | 102,000 |
2016/09/23 | 40 | 40 | 40 | 40 | 31,000 |
2016/09/21 | 39 | 41 | 39 | 40 | 621,000 |
2016/09/20 | 40 | 40 | 39 | 39 | 432,000 |
2016/09/16 | 41 | 41 | 40 | 40 | 429,000 |
2016/09/15 | 41 | 41 | 41 | 41 | 32,000 |
2016/09/14 | 40 | 42 | 40 | 41 | 444,000 |
2016/09/13 | 41 | 41 | 40 | 41 | 501,000 |
2016/09/12 | 41 | 41 | 41 | 41 | 144,000 |
2016/09/09 | 41 | 42 | 41 | 41 | 65,000 |
2016/09/08 | 43 | 43 | 41 | 41 | 482,000 |
2016/09/07 | 41 | 43 | 41 | 43 | 342,000 |
2016/09/06 | 41 | 42 | 41 | 41 | 98,000 |
2016/09/05 | 41 | 42 | 41 | 41 | 264,000 |
2016/09/02 | 40 | 41 | 40 | 41 | 4,000 |
2016/09/01 | 41 | 41 | 40 | 40 | 389,000 |
2016/08/31 | 41 | 42 | 40 | 41 | 96,000 |
2016/08/30 | 41 | 41 | 41 | 41 | 113,000 |
2016/08/29 | 41 | 42 | 41 | 42 | 23,000 |
2016/08/26 | 41 | 41 | 41 | 41 | 26,000 |
2016/08/25 | 41 | 41 | 40 | 41 | 51,000 |
2016/08/24 | 41 | 41 | 41 | 41 | 164,000 |
2016/08/23 | 41 | 41 | 40 | 41 | 64,000 |
2016/08/22 | 41 | 42 | 40 | 41 | 83,000 |
2016/08/19 | 41 | 41 | 41 | 41 | 20,000 |
2016/08/18 | 41 | 42 | 41 | 41 | 127,000 |
2016/08/17 | 41 | 41 | 41 | 41 | 8,000 |
2016/08/16 | 42 | 43 | 41 | 41 | 279,000 |
2016/08/15 | 41 | 42 | 41 | 42 | 168,000 |
2016/08/12 | 43 | 43 | 41 | 41 | 320,000 |
2016/08/10 | 42 | 43 | 42 | 43 | 530,000 |
2016/08/09 | 41 | 42 | 41 | 42 | 170,000 |
2016/08/08 | 41 | 41 | 40 | 41 | 89,000 |
2016/08/05 | 41 | 41 | 41 | 41 | 188,000 |
2016/08/04 | 41 | 42 | 41 | 41 | 86,000 |
2016/08/03 | 41 | 42 | 41 | 42 | 134,000 |
2016/08/02 | 41 | 42 | 41 | 42 | 43,000 |
2016/08/01 | 41 | 42 | 41 | 41 | 47,000 |
2016/07/29 | 41 | 42 | 41 | 41 | 235,000 |
2016/07/28 | 42 | 43 | 42 | 43 | 103,000 |
2016/07/27 | 41 | 42 | 41 | 41 | 299,000 |
2016/07/26 | 42 | 42 | 40 | 41 | 186,000 |
2016/07/25 | 40 | 43 | 40 | 42 | 362,000 |
2016/07/22 | 41 | 42 | 40 | 40 | 265,000 |
2016/07/21 | 41 | 42 | 41 | 42 | 195,000 |
2016/07/20 | 41 | 41 | 41 | 41 | 31,000 |
2016/07/19 | 41 | 41 | 40 | 41 | 60,000 |
2016/07/15 | 41 | 42 | 41 | 41 | 217,000 |
2016/07/14 | 40 | 41 | 40 | 41 | 259,000 |
2016/07/13 | 41 | 41 | 40 | 40 | 56,000 |
2016/07/12 | 40 | 41 | 40 | 40 | 78,000 |
2016/07/11 | 39 | 40 | 39 | 40 | 206,000 |
2016/07/08 | 38 | 39 | 38 | 39 | 68,000 |
2016/07/07 | 38 | 38 | 38 | 38 | 10,000 |
2016/07/06 | 39 | 39 | 38 | 38 | 66,000 |
2016/07/05 | 39 | 40 | 39 | 39 | 87,000 |
2016/07/04 | 39 | 40 | 39 | 39 | 80,000 |
2016/07/01 | 38 | 40 | 38 | 39 | 441,000 |
2016/06/30 | 38 | 38 | 38 | 38 | 12,000 |
2016/06/29 | 39 | 39 | 38 | 38 | 257,000 |
2016/06/28 | 38 | 38 | 36 | 38 | 380,000 |
2016/06/27 | 37 | 38 | 36 | 38 | 130,000 |
2016/06/24 | 39 | 39 | 35 | 36 | 1,123,000 |
2016/06/23 | 38 | 39 | 38 | 38 | 159,000 |
2016/06/22 | 40 | 40 | 38 | 39 | 709,000 |
2016/06/21 | 40 | 40 | 40 | 40 | 156,000 |
2016/06/20 | 39 | 40 | 39 | 40 | 10,000 |
2016/06/17 | 38 | 39 | 38 | 39 | 51,000 |
2016/06/16 | 38 | 39 | 38 | 39 | 79,000 |
2016/06/15 | 38 | 40 | 38 | 40 | 242,000 |
2016/06/14 | 40 | 40 | 38 | 38 | 384,000 |
2016/06/13 | 41 | 41 | 39 | 39 | 175,000 |
2016/06/10 | 40 | 41 | 40 | 41 | 45,000 |
2016/06/09 | 40 | 41 | 40 | 41 | 166,000 |
2016/06/08 | 40 | 41 | 40 | 40 | 58,000 |
2016/06/07 | 40 | 41 | 40 | 40 | 55,000 |
2016/06/06 | 40 | 40 | 40 | 40 | 82,000 |
2016/06/03 | 40 | 41 | 40 | 40 | 329,000 |
2016/06/02 | 41 | 42 | 40 | 40 | 759,000 |
2016/06/01 | 42 | 42 | 41 | 41 | 132,000 |
2016/05/31 | 42 | 43 | 42 | 42 | 214,000 |
2016/05/30 | 41 | 43 | 41 | 42 | 300,000 |
2016/05/27 | 42 | 42 | 41 | 41 | 84,000 |
2016/05/26 | 42 | 42 | 41 | 41 | 170,000 |
2016/05/25 | 41 | 42 | 41 | 42 | 529,000 |
2016/05/24 | 41 | 42 | 41 | 41 | 184,000 |
2016/05/23 | 41 | 42 | 41 | 41 | 222,000 |
2016/05/20 | 41 | 42 | 41 | 41 | 52,000 |
2016/05/19 | 41 | 41 | 40 | 41 | 148,000 |
2016/05/18 | 41 | 42 | 40 | 40 | 456,000 |
2016/05/17 | 42 | 43 | 42 | 42 | 179,000 |
2016/05/16 | 42 | 43 | 41 | 43 | 516,000 |
2016/05/13 | 45 | 45 | 43 | 43 | 1,105,000 |
2016/05/12 | 48 | 49 | 45 | 46 | 1,752,000 |
2016/05/11 | 49 | 53 | 49 | 50 | 3,307,000 |
2016/05/10 | 46 | 49 | 46 | 49 | 2,087,000 |
2016/05/09 | 44 | 46 | 44 | 45 | 419,000 |
2016/05/06 | 43 | 44 | 43 | 44 | 57,000 |
2016/05/02 | 43 | 44 | 42 | 43 | 135,000 |
2016/04/28 | 44 | 45 | 43 | 44 | 630,000 |
2016/04/27 | 44 | 45 | 43 | 44 | 256,000 |
2016/04/26 | 45 | 45 | 44 | 44 | 591,000 |
2016/04/25 | 45 | 45 | 44 | 45 | 115,000 |
2016/04/22 | 44 | 45 | 44 | 45 | 208,000 |
2016/04/21 | 44 | 45 | 43 | 45 | 394,000 |
2016/04/20 | 43 | 45 | 43 | 43 | 486,000 |
2016/04/19 | 42 | 43 | 42 | 43 | 222,000 |
2016/04/18 | 43 | 43 | 42 | 42 | 191,000 |
2016/04/15 | 45 | 45 | 42 | 43 | 882,000 |
2016/04/14 | 45 | 46 | 44 | 45 | 2,206,000 |
2016/04/13 | 42 | 45 | 41 | 44 | 1,136,000 |
2016/04/12 | 42 | 42 | 41 | 42 | 101,000 |
2016/04/11 | 41 | 41 | 41 | 41 | 122,000 |
2016/04/08 | 39 | 43 | 39 | 40 | 543,000 |
2016/04/07 | 38 | 40 | 38 | 39 | 94,000 |
2016/04/06 | 39 | 39 | 38 | 38 | 94,000 |
2016/04/05 | 40 | 40 | 39 | 39 | 192,000 |
2016/04/04 | 40 | 41 | 40 | 40 | 50,000 |
2016/04/01 | 42 | 42 | 41 | 41 | 363,000 |
2016/03/31 | 42 | 43 | 42 | 42 | 116,000 |
2016/03/30 | 42 | 42 | 41 | 41 | 34,000 |
2016/03/29 | 42 | 42 | 41 | 42 | 46,000 |
2016/03/28 | 41 | 42 | 41 | 42 | 183,000 |
2016/03/25 | 42 | 42 | 41 | 42 | 43,000 |
2016/03/24 | 41 | 42 | 41 | 42 | 496,000 |
2016/03/23 | 41 | 41 | 41 | 41 | 283,000 |
2016/03/22 | 41 | 41 | 40 | 40 | 49,000 |
2016/03/18 | 41 | 41 | 40 | 41 | 71,000 |
2016/03/17 | 41 | 41 | 41 | 41 | 230,000 |
2016/03/16 | 41 | 41 | 41 | 41 | 116,000 |
2016/03/15 | 41 | 42 | 41 | 41 | 156,000 |
2016/03/14 | 41 | 41 | 41 | 41 | 159,000 |
2016/03/11 | 41 | 42 | 40 | 41 | 53,000 |
2016/03/10 | 41 | 41 | 40 | 41 | 196,000 |
2016/03/09 | 40 | 42 | 40 | 42 | 172,000 |
2016/03/08 | 41 | 41 | 40 | 40 | 165,000 |
2016/03/07 | 41 | 41 | 40 | 41 | 317,000 |
2016/03/04 | 40 | 41 | 40 | 40 | 228,000 |
2016/03/03 | 39 | 41 | 39 | 40 | 276,000 |
2016/03/02 | 40 | 40 | 39 | 39 | 269,000 |
2016/03/01 | 38 | 39 | 38 | 39 | 75,000 |
2016/02/29 | 39 | 40 | 38 | 38 | 170,000 |
2016/02/26 | 39 | 40 | 39 | 39 | 398,000 |
2016/02/25 | 39 | 39 | 39 | 39 | 113,000 |
2016/02/24 | 39 | 40 | 38 | 39 | 281,000 |
2016/02/23 | 40 | 41 | 40 | 40 | 156,000 |
2016/02/22 | 39 | 40 | 38 | 40 | 424,000 |
2016/02/19 | 39 | 40 | 39 | 39 | 119,000 |
2016/02/18 | 39 | 40 | 39 | 39 | 133,000 |
2016/02/17 | 39 | 40 | 38 | 39 | 441,000 |
2016/02/16 | 38 | 39 | 37 | 38 | 404,000 |
2016/02/15 | 37 | 38 | 37 | 38 | 238,000 |
2016/02/12 | 38 | 39 | 35 | 35 | 1,173,000 |
2016/02/10 | 41 | 41 | 39 | 40 | 511,000 |
2016/02/09 | 41 | 42 | 40 | 40 | 299,000 |
2016/02/08 | 40 | 42 | 40 | 42 | 257,000 |
2016/02/05 | 42 | 42 | 40 | 42 | 547,000 |
2016/02/04 | 42 | 43 | 42 | 43 | 182,000 |
2016/02/03 | 43 | 43 | 42 | 42 | 284,000 |
2016/02/02 | 43 | 44 | 43 | 44 | 146,000 |
2016/02/01 | 44 | 44 | 42 | 43 | 218,000 |
2016/01/29 | 42 | 44 | 42 | 42 | 357,000 |
2016/01/28 | 42 | 43 | 42 | 43 | 60,000 |
2016/01/27 | 42 | 43 | 41 | 42 | 131,000 |
2016/01/26 | 42 | 42 | 41 | 41 | 344,000 |
2016/01/25 | 43 | 43 | 42 | 43 | 331,000 |
2016/01/22 | 40 | 42 | 40 | 42 | 353,000 |
2016/01/21 | 41 | 41 | 40 | 40 | 315,000 |
2016/01/20 | 43 | 44 | 40 | 42 | 732,000 |
2016/01/19 | 44 | 44 | 43 | 43 | 135,000 |
2016/01/18 | 42 | 43 | 41 | 43 | 345,000 |
2016/01/15 | 45 | 45 | 43 | 44 | 526,000 |
2016/01/14 | 47 | 47 | 44 | 44 | 724,000 |
2016/01/13 | 46 | 47 | 46 | 47 | 277,000 |
2016/01/12 | 47 | 47 | 45 | 45 | 562,000 |
2016/01/08 | 46 | 48 | 46 | 47 | 402,000 |
2016/01/07 | 47 | 47 | 46 | 47 | 400,000 |
2016/01/06 | 48 | 48 | 48 | 48 | 284,000 |
2016/01/05 | 48 | 48 | 47 | 48 | 81,000 |
2016/01/04 | 48 | 49 | 48 | 48 | 242,000 |