9363 (株)大運の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	36	37	35	36	116,000	360
2009-12-29	37	37	36	36	86,000	360
2009-12-28	37	38	37	37	55,000	370
2009-12-25	39	39	37	37	142,000	370
2009-12-24	37	37	36	37	45,000	370
2009-12-22	36	37	35	36	438,000	360
2009-12-21	39	39	36	36	287,000	360
2009-12-18	40	40	39	39	86,770	391.17
2009-12-17	40	41	39	40	319,154	401.20
2009-12-16	41	42	40	40	235,376	401.20
2009-12-15	41	43	40	42	273,276	421.26
2009-12-14	43	43	40	41	671,221	411.23
2009-12-11	43	45	42	44	831,795	441.32
2009-12-10	48	51	43	44	3,982,443	441.32
2009-12-09	41	47	41	46	2,546,250	461.38
2009-12-08	40	41	39	39	121,677	391.17
2009-12-07	39	40	38	40	149,603	401.20
2009-12-04	39	39	38	38	71,810	381.14
2009-12-03	40	41	39	39	92,754	391.17
2009-12-02	35	40	35	40	150,601	401.20
2009-12-01	35	36	35	35	76,796	351.05
2009-11-30	34	35	34	35	77,794	351.05
2009-11-27	34	34	33	33	104,722	330.99
2009-11-26	35	35	35	35	51,863	351.05
2009-11-25	36	36	35	36	27,926	361.08
2009-11-24	35	37	35	35	142,622	351.05
2009-11-20	34	35	34	35	61,836	351.05
2009-11-19	36	36	32	33	354,061	330.99
2009-11-18	37	38	36	37	101,730	371.11
2009-11-17	40	40	37	38	32,913	381.14
2009-11-16	39	39	37	39	101,730	391.17
2009-11-13	40	40	38	39	75,799	391.17
2009-11-12	41	41	41	41	3,989	411.23
2009-11-11	40	41	40	41	34,907	411.23
2009-11-10	40	43	40	41	359,512	409.60
2009-11-09	41	42	41	42	82,117	419.59
2009-11-06	41	42	41	42	108,154	419.59
2009-11-05	43	43	42	42	48,068	419.59
2009-11-04	43	43	41	41	17,024	409.60
2009-11-02	40	42	39	42	104,148	419.59
2009-10-30	42	42	37	40	261,372	399.60
2009-10-29	41	43	40	42	186,265	419.59
2009-10-28	43	43	42	43	130,185	429.58
2009-10-27	43	44	43	43	82,117	429.58
2009-10-26	43	46	43	45	70,100	449.56
2009-10-23	46	46	43	43	153,218	429.58
2009-10-22	48	48	46	46	240,342	459.55
2009-10-21	50	50	49	49	107,153	489.52
2009-10-20	52	52	49	50	385,549	499.51
2009-10-19	51	55	51	54	87,124	539.47
2009-10-16	54	54	52	52	79,113	519.49
2009-10-15	51	54	51	54	56,080	539.47
2009-10-14	50	51	50	51	49,070	509.50
2009-10-13	53	53	50	51	253,361	509.50
2009-10-09	54	54	51	53	81,116	529.48
2009-10-08	54	54	53	54	17,024	539.47
2009-10-07	52	55	52	54	65,093	539.47
2009-10-06	54	54	53	53	44,063	529.48
2009-10-05	51	52	50	52	79,113	519.49
2009-10-02	52	52	50	52	121,173	519.49
2009-10-01	55	56	53	55	312,445	549.46
2009-09-30	50	62	50	58	916,306	579.43
2009-09-29	49	50	48	50	85,121	499.51
2009-09-28	50	50	47	49	287,409	489.52
2009-09-25	53	53	48	50	237,338	499.51
2009-09-24	56	57	52	52	165,235	519.49
2009-09-18	56	57	55	57	98,140	569.44
2009-09-17	57	57	56	56	122,174	559.45
2009-09-16	58	58	56	56	96,137	559.45
2009-09-15	60	60	56	58	201,287	579.43
2009-09-14	60	62	60	60	146,208	599.41
2009-09-11	58	63	58	61	248,354	609.40
2009-09-10	57	58	57	57	50,071	569.44
2009-09-09	56	57	56	57	65,093	569.44
2009-09-08	58	58	56	57	59,084	569.44
2009-09-07	58	59	57	58	94,134	579.43
2009-09-04	57	59	57	59	97,138	589.42
2009-09-03	56	57	56	57	128,183	569.44
2009-09-02	57	58	56	58	67,096	579.43
2009-09-01	58	59	57	57	153,218	569.44
2009-08-31	60	60	57	59	100,143	589.42
2009-08-28	61	61	60	61	76,108	609.40
2009-08-27	62	62	60	61	93,133	609.40
2009-08-26	64	64	60	61	201,287	609.40
2009-08-25	60	65	60	63	522,745	629.38
2009-08-24	57	60	56	60	148,211	599.41
2009-08-21	57	57	55	57	235,335	569.44
2009-08-20	59	59	56	58	312,445	579.43
2009-08-19	64	64	58	60	817,164	599.41
2009-08-18	65	66	64	64	255,364	639.37
2009-08-17	67	67	66	66	55,078	659.35
2009-08-14	66	68	66	68	109,156	679.33
2009-08-13	66	67	65	67	90,128	669.34
2009-08-12	67	67	65	67	104,148	669.34
2009-08-11	65	68	65	68	169,241	679.33
2009-08-10	68	68	66	67	304,434	669.34
2009-08-07	70	71	62	68	873,244	679.33
2009-08-06	69	71	68	70	540,770	699.31
2009-08-05	69	71	67	69	751,070	689.32
2009-08-04	64	73	63	68	1,483,113	679.33
2009-08-03	58	65	57	64	665,949	639.37
2009-07-31	68	68	60	60	1,516,160	599.41
2009-07-30	64	70	64	70	3,173,522	699.31
2009-07-29	61	64	59	63	813,159	629.38
2009-07-28	61	62	59	61	425,606	609.40
2009-07-27	59	62	59	60	972,385	599.41
2009-07-24	53	59	53	59	969,381	589.42
2009-07-23	50	54	50	54	283,404	539.47
2009-07-22	51	52	51	51	68,097	509.50
2009-07-21	49	53	49	52	417,595	519.49
2009-07-17	47	48	47	48	75,107	479.53
2009-07-16	47	49	47	48	103,147	479.53
2009-07-15	47	48	47	47	179,255	469.54
2009-07-14	44	48	44	47	182,260	469.54
2009-07-13	46	47	43	43	168,240	429.58
2009-07-10	47	47	46	47	86,123	469.54
2009-07-09	48	48	46	48	198,283	479.53
2009-07-08	50	50	47	49	194,277	489.52
2009-07-07	51	51	49	50	298,425	499.51
2009-07-06	47	61	47	52	2,922,163	519.49
2009-07-03	47	48	46	47	159,227	469.54
2009-07-02	44	48	44	46	260,371	459.55
2009-07-01	45	45	44	44	37,053	439.57
2009-06-30	46	46	44	44	35,050	439.57
2009-06-29	45	46	44	45	44,063	449.56
2009-06-26	45	45	44	44	26,037	439.57
2009-06-25	44	45	43	44	43,061	439.57
2009-06-24	45	46	43	45	123,175	449.56
2009-06-23	46	46	45	45	142,203	449.56
2009-06-22	46	48	45	48	183,261	479.53
2009-06-19	49	50	45	47	268,382	469.54
2009-06-18	52	52	45	48	957,364	479.53
2009-06-17	48	52	46	51	1,279,823	509.50
2009-06-16	46	49	44	48	470,671	479.53
2009-06-15	43	47	42	47	614,876	469.54
2009-06-12	42	42	41	42	78,111	419.59
2009-06-11	43	43	41	42	182,260	419.59
2009-06-10	42	43	41	43	56,080	429.58
2009-06-09	42	43	40	41	234,334	409.60
2009-06-08	40	42	39	42	164,234	419.59
2009-06-05	38	39	38	39	78,111	389.61
2009-06-04	37	37	36	37	168,240	369.63
2009-06-03	39	39	37	38	130,185	379.62
2009-06-02	37	40	37	38	559,798	379.62
2009-06-01	35	36	34	36	98,140	359.64
2009-05-29	34	35	34	35	32,046	349.65
2009-05-28	34	35	34	35	79,113	349.65
2009-05-27	35	35	34	35	34,049	349.65
2009-05-26	34	35	34	35	40,057	349.65
2009-05-25	34	35	33	35	57,081	349.65
2009-05-22	34	35	34	34	89,127	339.66
2009-05-21	34	35	34	35	55,078	349.65
2009-05-20	36	36	34	34	34,049	339.66
2009-05-18	35	37	34	36	138,197	359.64
2009-05-15	35	37	35	35	64,091	349.65
2009-05-14	36	36	34	34	57,081	339.66
2009-05-13	35	36	35	36	70,100	359.64
2009-05-12	35	37	34	34	91,130	339.66
2009-05-11	35	36	35	35	56,080	349.65
2009-05-08	35	35	34	35	17,024	349.65
2009-05-07	32	35	32	35	62,088	349.65
2009-05-01	35	35	32	32	52,074	319.68
2009-04-30	34	35	33	35	48,068	349.65
2009-04-28	33	34	32	34	73,104	339.66
2009-04-27	34	34	33	33	61,087	329.67
2009-04-24	33	35	33	34	80,114	339.66
2009-04-23	33	34	33	34	15,021	339.66
2009-04-22	34	34	33	33	19,027	329.67
2009-04-21	34	35	34	35	11,016	349.65
2009-04-20	35	35	34	34	25,036	339.66
2009-04-17	35	35	34	35	67,096	349.65
2009-04-16	35	36	35	35	48,068	349.65
2009-04-15	36	36	34	36	64,091	359.64
2009-04-14	32	36	32	36	232,331	359.64
2009-04-13	33	33	33	33	70,100	329.67
2009-04-10	32	32	31	31	25,036	309.69
2009-04-09	30	32	30	32	22,031	319.68
2009-04-08	32	32	30	30	21,030	299.70
2009-04-07	29	31	29	31	65,093	309.69
2009-04-06	29	29	29	29	6,009	289.71
2009-04-03	27	29	27	29	67,096	289.71
2009-04-02	29	30	28	29	27,039	289.71
2009-03-31	29	29	29	29	1,001	289.71
2009-03-30	28	30	27	30	38,054	299.70
2009-03-27	30	30	29	29	30,043	289.71
2009-03-26	30	31	30	30	36,051	299.70
2009-03-25	29	30	26	30	107,153	299.70
2009-03-24	25	30	25	29	95,136	289.71
2009-03-23	26	26	25	25	12,017	249.75
2009-03-19	26	26	26	26	3,004	259.74
2009-03-18	25	25	24	25	40,057	249.75
2009-03-17	25	25	24	25	8,011	249.75
2009-03-16	25	25	24	25	43,061	249.75
2009-03-13	25	25	24	24	8,011	239.76
2009-03-12	24	25	24	25	13,019	249.75
2009-03-11	25	25	24	24	30,043	239.76
2009-03-10	25	25	25	25	8,011	249.75
2009-03-09	25	26	25	26	7,010	259.74
2009-03-06	25	26	25	25	27,039	249.75
2009-03-05	26	26	25	25	41,058	249.75
2009-03-04	26	26	26	26	4,006	259.74
2009-03-03	25	26	25	26	60,086	259.74
2009-03-02	27	27	26	27	17,024	269.73
2009-02-27	26	28	26	28	10,014	279.72
2009-02-26	27	28	27	28	21,030	279.72
2009-02-25	28	28	26	27	15,021	269.73
2009-02-24	27	30	27	27	40,057	269.73
2009-02-23	27	27	26	27	61,087	269.73
2009-02-20	26	30	26	28	96,137	279.72
2009-02-19	26	28	26	27	90,128	269.73
2009-02-18	26	26	26	26	21,030	259.74
2009-02-17	26	28	26	26	77,110	259.74
2009-02-16	26	27	26	27	30,043	269.73
2009-02-13	27	28	26	28	67,096	279.72
2009-02-12	25	29	25	28	131,187	279.72
2009-02-10	29	30	28	29	49,070	289.71
2009-02-09	30	31	29	29	49,070	289.71
2009-02-06	30	31	29	30	59,084	299.70
2009-02-05	30	30	30	30	13,019	299.70
2009-02-04	30	30	30	30	53,076	299.70
2009-02-03	30	31	30	31	36,051	309.69
2009-02-02	31	31	30	30	29,041	299.70
2009-01-30	31	32	31	32	35,050	319.68
2009-01-29	30	31	30	31	37,053	309.69
2009-01-28	31	31	30	31	23,033	309.69
2009-01-27	32	32	32	32	43,061	319.68
2009-01-26	30	32	30	32	80,114	319.68
2009-01-23	31	31	30	31	68,097	309.69
2009-01-22	31	32	31	31	23,033	309.69
2009-01-21	31	32	31	32	11,016	319.68
2009-01-20	31	33	31	32	57,081	319.68
2009-01-19	31	32	31	32	22,031	319.68
2009-01-16	31	31	31	31	5,007	309.69
2009-01-15	31	32	31	31	68,097	309.69
2009-01-14	30	31	30	31	17,024	309.69
2009-01-13	30	31	30	31	43,061	309.69
2009-01-09	32	32	30	32	54,077	319.68
2009-01-08	31	32	31	32	35,050	319.68
2009-01-07	31	31	30	31	85,121	309.69
2009-01-06	32	32	28	31	227,324	309.69
2009-01-05	32	32	32	32	5,007	319.68

分割・併合履歴： [2017-09-27]1株→0.1株 [2009-12-21]1株→0.997株 [2009-11-11]1株→1.004株 [2005-11-22]1株→0.992株 [2005-09-27]1株→1.131株 [2004-11-19]1株→0.991株 [2004-09-27]1株→1.079株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9363 (株)大運 の時系列データ [2009年度]

9363 (株)大運の時系列データ [2009年度]