9363 (株)大運 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 27 | 28 | 26 | 27 | 69,000 | 270 |
| 2011-12-29 | 27 | 28 | 27 | 28 | 81,000 | 280 |
| 2011-12-28 | 27 | 28 | 27 | 28 | 65,000 | 280 |
| 2011-12-27 | 28 | 28 | 27 | 27 | 176,000 | 270 |
| 2011-12-26 | 28 | 28 | 27 | 28 | 117,000 | 280 |
| 2011-12-22 | 28 | 29 | 27 | 29 | 139,000 | 290 |
| 2011-12-21 | 28 | 28 | 28 | 28 | 47,000 | 280 |
| 2011-12-20 | 28 | 29 | 28 | 28 | 281,000 | 280 |
| 2011-12-19 | 27 | 28 | 27 | 28 | 35,000 | 280 |
| 2011-12-16 | 27 | 30 | 27 | 27 | 302,000 | 270 |
| 2011-12-15 | 28 | 28 | 26 | 26 | 353,000 | 260 |
| 2011-12-14 | 26 | 27 | 26 | 27 | 43,000 | 270 |
| 2011-12-13 | 27 | 28 | 27 | 28 | 136,000 | 280 |
| 2011-12-12 | 27 | 28 | 27 | 27 | 67,000 | 270 |
| 2011-12-09 | 27 | 28 | 27 | 27 | 34,000 | 270 |
| 2011-12-08 | 27 | 27 | 27 | 27 | 61,000 | 270 |
| 2011-12-07 | 28 | 28 | 27 | 27 | 37,000 | 270 |
| 2011-12-06 | 28 | 28 | 27 | 28 | 175,000 | 280 |
| 2011-12-05 | 27 | 28 | 27 | 28 | 128,000 | 280 |
| 2011-12-02 | 26 | 27 | 26 | 26 | 125,000 | 260 |
| 2011-12-01 | 27 | 27 | 26 | 26 | 242,000 | 260 |
| 2011-11-30 | 26 | 29 | 26 | 28 | 411,000 | 280 |
| 2011-11-29 | 26 | 26 | 25 | 25 | 85,000 | 250 |
| 2011-11-28 | 24 | 26 | 24 | 26 | 45,000 | 260 |
| 2011-11-25 | 25 | 26 | 25 | 25 | 52,000 | 250 |
| 2011-11-24 | 25 | 25 | 25 | 25 | 38,000 | 250 |
| 2011-11-22 | 24 | 25 | 24 | 25 | 20,000 | 250 |
| 2011-11-21 | 24 | 25 | 24 | 25 | 20,000 | 250 |
| 2011-11-18 | 25 | 25 | 24 | 24 | 30,000 | 240 |
| 2011-11-17 | 24 | 25 | 24 | 25 | 27,000 | 250 |
| 2011-11-16 | 25 | 26 | 25 | 25 | 51,000 | 250 |
| 2011-11-15 | 25 | 26 | 25 | 25 | 12,000 | 250 |
| 2011-11-14 | 25 | 26 | 25 | 25 | 42,000 | 250 |
| 2011-11-11 | 25 | 26 | 25 | 26 | 110,000 | 260 |
| 2011-11-10 | 26 | 26 | 26 | 26 | 69,000 | 260 |
| 2011-11-09 | 26 | 26 | 26 | 26 | 43,000 | 260 |
| 2011-11-08 | 26 | 26 | 25 | 25 | 162,000 | 250 |
| 2011-11-07 | 27 | 28 | 27 | 27 | 51,000 | 270 |
| 2011-11-04 | 26 | 27 | 26 | 27 | 81,000 | 270 |
| 2011-11-02 | 26 | 26 | 25 | 26 | 120,000 | 260 |
| 2011-11-01 | 25 | 26 | 25 | 26 | 23,000 | 260 |
| 2011-10-31 | 24 | 26 | 24 | 25 | 208,000 | 250 |
| 2011-10-28 | 25 | 25 | 24 | 24 | 27,000 | 240 |
| 2011-10-27 | 25 | 25 | 24 | 25 | 80,000 | 250 |
| 2011-10-26 | 25 | 25 | 24 | 25 | 64,000 | 250 |
| 2011-10-25 | 25 | 26 | 25 | 25 | 88,000 | 250 |
| 2011-10-24 | 26 | 26 | 25 | 25 | 185,000 | 250 |
| 2011-10-21 | 26 | 26 | 25 | 26 | 35,000 | 260 |
| 2011-10-20 | 26 | 26 | 26 | 26 | 54,000 | 260 |
| 2011-10-19 | 27 | 27 | 25 | 26 | 20,000 | 260 |
| 2011-10-18 | 26 | 26 | 25 | 26 | 18,000 | 260 |
| 2011-10-17 | 26 | 27 | 25 | 26 | 54,000 | 260 |
| 2011-10-14 | 26 | 26 | 25 | 26 | 12,000 | 260 |
| 2011-10-13 | 26 | 27 | 26 | 26 | 95,000 | 260 |
| 2011-10-12 | 25 | 26 | 25 | 26 | 61,000 | 260 |
| 2011-10-11 | 24 | 25 | 23 | 25 | 772,000 | 250 |
| 2011-10-07 | 25 | 25 | 25 | 25 | 61,000 | 250 |
| 2011-10-06 | 25 | 26 | 25 | 26 | 63,000 | 260 |
| 2011-10-05 | 25 | 25 | 25 | 25 | 35,000 | 250 |
| 2011-10-04 | 26 | 26 | 25 | 25 | 25,000 | 250 |
| 2011-10-03 | 26 | 26 | 25 | 25 | 19,000 | 250 |
| 2011-09-30 | 27 | 27 | 26 | 26 | 23,000 | 260 |
| 2011-09-29 | 26 | 26 | 26 | 26 | 24,000 | 260 |
| 2011-09-28 | 26 | 27 | 25 | 26 | 123,000 | 260 |
| 2011-09-27 | 26 | 27 | 26 | 27 | 98,000 | 270 |
| 2011-09-26 | 28 | 28 | 26 | 27 | 88,000 | 270 |
| 2011-09-22 | 28 | 29 | 27 | 29 | 32,000 | 290 |
| 2011-09-21 | 28 | 28 | 28 | 28 | 25,000 | 280 |
| 2011-09-20 | 28 | 29 | 28 | 29 | 62,000 | 290 |
| 2011-09-16 | 28 | 29 | 28 | 29 | 23,000 | 290 |
| 2011-09-15 | 28 | 28 | 28 | 28 | 4,000 | 280 |
| 2011-09-14 | 28 | 29 | 28 | 29 | 45,000 | 290 |
| 2011-09-13 | 28 | 29 | 28 | 29 | 107,000 | 290 |
| 2011-09-12 | 28 | 28 | 28 | 28 | 22,000 | 280 |
| 2011-09-09 | 29 | 29 | 29 | 29 | 6,000 | 290 |
| 2011-09-08 | 29 | 29 | 29 | 29 | 15,000 | 290 |
| 2011-09-07 | 29 | 29 | 28 | 29 | 22,000 | 290 |
| 2011-09-06 | 29 | 29 | 29 | 29 | 44,000 | 290 |
| 2011-09-05 | 29 | 29 | 28 | 29 | 41,000 | 290 |
| 2011-09-02 | 29 | 29 | 29 | 29 | 11,000 | 290 |
| 2011-09-01 | 29 | 29 | 29 | 29 | 12,000 | 290 |
| 2011-08-31 | 29 | 30 | 29 | 29 | 8,000 | 290 |
| 2011-08-30 | 29 | 29 | 28 | 29 | 12,000 | 290 |
| 2011-08-29 | 28 | 30 | 28 | 29 | 80,000 | 290 |
| 2011-08-26 | 29 | 30 | 29 | 29 | 13,000 | 290 |
| 2011-08-25 | 28 | 29 | 28 | 29 | 97,000 | 290 |
| 2011-08-24 | 28 | 29 | 28 | 29 | 9,000 | 290 |
| 2011-08-23 | 28 | 29 | 28 | 29 | 36,000 | 290 |
| 2011-08-22 | 28 | 29 | 28 | 29 | 53,000 | 290 |
| 2011-08-19 | 29 | 29 | 28 | 29 | 91,000 | 290 |
| 2011-08-18 | 29 | 29 | 29 | 29 | 15,000 | 290 |
| 2011-08-17 | 29 | 29 | 29 | 29 | 110,000 | 290 |
| 2011-08-16 | 29 | 29 | 29 | 29 | 36,000 | 290 |
| 2011-08-15 | 29 | 30 | 29 | 30 | 51,000 | 300 |
| 2011-08-12 | 29 | 30 | 29 | 30 | 25,000 | 300 |
| 2011-08-11 | 28 | 29 | 28 | 29 | 76,000 | 290 |
| 2011-08-10 | 28 | 31 | 28 | 30 | 135,000 | 300 |
| 2011-08-09 | 27 | 28 | 25 | 28 | 233,000 | 280 |
| 2011-08-08 | 30 | 30 | 29 | 29 | 96,000 | 290 |
| 2011-08-05 | 31 | 31 | 30 | 31 | 192,000 | 310 |
| 2011-08-04 | 32 | 32 | 31 | 32 | 34,000 | 320 |
| 2011-08-03 | 32 | 32 | 31 | 31 | 72,000 | 310 |
| 2011-08-02 | 32 | 32 | 31 | 32 | 51,000 | 320 |
| 2011-08-01 | 32 | 32 | 31 | 32 | 53,000 | 320 |
| 2011-07-29 | 32 | 32 | 32 | 32 | 40,000 | 320 |
| 2011-07-28 | 32 | 33 | 32 | 32 | 53,000 | 320 |
| 2011-07-27 | 32 | 33 | 32 | 32 | 111,000 | 320 |
| 2011-07-26 | 33 | 33 | 32 | 32 | 33,000 | 320 |
| 2011-07-25 | 33 | 33 | 33 | 33 | 64,000 | 330 |
| 2011-07-22 | 33 | 34 | 33 | 34 | 71,000 | 340 |
| 2011-07-21 | 34 | 34 | 33 | 34 | 16,000 | 340 |
| 2011-07-20 | 32 | 33 | 32 | 33 | 53,000 | 330 |
| 2011-07-19 | 32 | 33 | 32 | 33 | 32,000 | 330 |
| 2011-07-15 | 33 | 33 | 32 | 33 | 93,000 | 330 |
| 2011-07-14 | 34 | 35 | 33 | 34 | 248,000 | 340 |
| 2011-07-13 | 34 | 35 | 34 | 35 | 33,000 | 350 |
| 2011-07-12 | 34 | 34 | 33 | 34 | 150,000 | 340 |
| 2011-07-11 | 34 | 35 | 34 | 35 | 133,000 | 350 |
| 2011-07-08 | 35 | 35 | 34 | 34 | 125,000 | 340 |
| 2011-07-07 | 34 | 36 | 34 | 36 | 273,000 | 360 |
| 2011-07-06 | 34 | 34 | 34 | 34 | 35,000 | 340 |
| 2011-07-05 | 34 | 34 | 34 | 34 | 41,000 | 340 |
| 2011-07-04 | 33 | 34 | 33 | 34 | 29,000 | 340 |
| 2011-07-01 | 34 | 34 | 33 | 34 | 160,000 | 340 |
| 2011-06-30 | 34 | 34 | 33 | 34 | 33,000 | 340 |
| 2011-06-29 | 34 | 34 | 34 | 34 | 75,000 | 340 |
| 2011-06-28 | 34 | 34 | 33 | 34 | 107,000 | 340 |
| 2011-06-27 | 32 | 34 | 32 | 33 | 361,000 | 330 |
| 2011-06-24 | 32 | 32 | 32 | 32 | 26,000 | 320 |
| 2011-06-23 | 32 | 32 | 32 | 32 | 64,000 | 320 |
| 2011-06-22 | 32 | 33 | 32 | 32 | 77,000 | 320 |
| 2011-06-21 | 32 | 33 | 32 | 32 | 100,000 | 320 |
| 2011-06-20 | 32 | 32 | 31 | 32 | 180,000 | 320 |
| 2011-06-17 | 32 | 32 | 31 | 31 | 131,000 | 310 |
| 2011-06-16 | 32 | 33 | 32 | 32 | 229,000 | 320 |
| 2011-06-15 | 32 | 33 | 32 | 32 | 93,000 | 320 |
| 2011-06-14 | 32 | 32 | 31 | 32 | 30,000 | 320 |
| 2011-06-13 | 32 | 36 | 31 | 32 | 579,000 | 320 |
| 2011-06-10 | 31 | 31 | 30 | 30 | 116,000 | 300 |
| 2011-06-09 | 31 | 31 | 30 | 31 | 114,000 | 310 |
| 2011-06-08 | 32 | 32 | 31 | 32 | 136,000 | 320 |
| 2011-06-07 | 30 | 32 | 30 | 32 | 217,000 | 320 |
| 2011-06-06 | 32 | 32 | 30 | 32 | 300,000 | 320 |
| 2011-06-03 | 33 | 33 | 32 | 33 | 262,000 | 330 |
| 2011-06-02 | 36 | 36 | 32 | 33 | 1,042,000 | 330 |
| 2011-06-01 | 30 | 44 | 30 | 35 | 6,673,000 | 350 |
| 2011-05-31 | 30 | 31 | 30 | 30 | 50,000 | 300 |
| 2011-05-30 | 30 | 30 | 29 | 30 | 82,000 | 300 |
| 2011-05-27 | 30 | 31 | 30 | 30 | 28,000 | 300 |
| 2011-05-26 | 30 | 31 | 29 | 30 | 98,000 | 300 |
| 2011-05-25 | 30 | 30 | 29 | 30 | 113,000 | 300 |
| 2011-05-24 | 30 | 30 | 30 | 30 | 45,000 | 300 |
| 2011-05-23 | 31 | 31 | 30 | 30 | 109,000 | 300 |
| 2011-05-20 | 32 | 32 | 31 | 32 | 8,000 | 320 |
| 2011-05-19 | 31 | 32 | 31 | 32 | 8,000 | 320 |
| 2011-05-18 | 32 | 32 | 31 | 32 | 32,000 | 320 |
| 2011-05-17 | 31 | 32 | 31 | 32 | 50,000 | 320 |
| 2011-05-16 | 32 | 33 | 31 | 32 | 80,000 | 320 |
| 2011-05-13 | 34 | 34 | 32 | 32 | 143,000 | 320 |
| 2011-05-12 | 35 | 35 | 32 | 34 | 242,000 | 340 |
| 2011-05-11 | 33 | 35 | 32 | 35 | 251,000 | 350 |
| 2011-05-10 | 32 | 33 | 32 | 33 | 104,000 | 330 |
| 2011-05-09 | 33 | 33 | 31 | 32 | 198,000 | 320 |
| 2011-05-06 | 32 | 33 | 31 | 33 | 48,000 | 330 |
| 2011-05-02 | 33 | 33 | 31 | 32 | 249,000 | 320 |
| 2011-04-28 | 32 | 33 | 31 | 33 | 149,000 | 330 |
| 2011-04-27 | 33 | 34 | 30 | 32 | 418,000 | 320 |
| 2011-04-26 | 34 | 34 | 32 | 33 | 266,000 | 330 |
| 2011-04-25 | 34 | 37 | 34 | 34 | 1,213,000 | 340 |
| 2011-04-22 | 32 | 34 | 32 | 33 | 390,000 | 330 |
| 2011-04-21 | 32 | 32 | 31 | 32 | 128,000 | 320 |
| 2011-04-20 | 31 | 32 | 30 | 32 | 212,000 | 320 |
| 2011-04-19 | 30 | 31 | 30 | 31 | 99,000 | 310 |
| 2011-04-18 | 30 | 31 | 30 | 30 | 85,000 | 300 |
| 2011-04-15 | 30 | 31 | 29 | 30 | 98,000 | 300 |
| 2011-04-14 | 29 | 30 | 29 | 30 | 22,000 | 300 |
| 2011-04-13 | 29 | 30 | 29 | 30 | 98,000 | 300 |
| 2011-04-12 | 29 | 30 | 28 | 29 | 80,000 | 290 |
| 2011-04-11 | 30 | 30 | 29 | 30 | 21,000 | 300 |
| 2011-04-08 | 29 | 30 | 29 | 30 | 84,000 | 300 |
| 2011-04-07 | 29 | 30 | 29 | 30 | 76,000 | 300 |
| 2011-04-06 | 28 | 29 | 28 | 29 | 111,000 | 290 |
| 2011-04-05 | 29 | 29 | 29 | 29 | 25,000 | 290 |
| 2011-04-04 | 30 | 30 | 29 | 29 | 159,000 | 290 |
| 2011-04-01 | 30 | 30 | 29 | 30 | 257,000 | 300 |
| 2011-03-31 | 30 | 30 | 30 | 30 | 158,000 | 300 |
| 2011-03-30 | 29 | 30 | 28 | 30 | 99,000 | 300 |
| 2011-03-29 | 29 | 29 | 28 | 29 | 53,000 | 290 |
| 2011-03-28 | 29 | 31 | 29 | 30 | 152,000 | 300 |
| 2011-03-25 | 28 | 29 | 27 | 29 | 122,000 | 290 |
| 2011-03-24 | 29 | 29 | 28 | 28 | 121,000 | 280 |
| 2011-03-23 | 28 | 29 | 28 | 29 | 107,000 | 290 |
| 2011-03-22 | 27 | 28 | 27 | 28 | 256,000 | 280 |
| 2011-03-18 | 25 | 27 | 25 | 26 | 170,000 | 260 |
| 2011-03-17 | 23 | 25 | 23 | 24 | 118,000 | 240 |
| 2011-03-16 | 21 | 25 | 21 | 22 | 403,000 | 220 |
| 2011-03-15 | 25 | 25 | 20 | 22 | 560,000 | 220 |
| 2011-03-14 | 27 | 27 | 20 | 25 | 1,083,000 | 250 |
| 2011-03-11 | 32 | 32 | 31 | 31 | 99,000 | 310 |
| 2011-03-10 | 32 | 33 | 32 | 33 | 87,000 | 330 |
| 2011-03-09 | 33 | 34 | 32 | 33 | 147,000 | 330 |
| 2011-03-08 | 33 | 33 | 32 | 32 | 12,000 | 320 |
| 2011-03-07 | 32 | 33 | 32 | 32 | 9,000 | 320 |
| 2011-03-04 | 33 | 33 | 32 | 32 | 45,000 | 320 |
| 2011-03-03 | 33 | 33 | 32 | 32 | 32,000 | 320 |
| 2011-03-02 | 32 | 32 | 32 | 32 | 59,000 | 320 |
| 2011-03-01 | 33 | 33 | 31 | 32 | 166,000 | 320 |
| 2011-02-28 | 32 | 33 | 32 | 33 | 74,000 | 330 |
| 2011-02-25 | 32 | 32 | 31 | 32 | 105,000 | 320 |
| 2011-02-24 | 32 | 33 | 32 | 32 | 38,000 | 320 |
| 2011-02-23 | 32 | 33 | 32 | 32 | 105,000 | 320 |
| 2011-02-22 | 33 | 33 | 32 | 33 | 52,000 | 330 |
| 2011-02-21 | 33 | 34 | 32 | 33 | 22,000 | 330 |
| 2011-02-18 | 33 | 33 | 33 | 33 | 6,000 | 330 |
| 2011-02-17 | 33 | 33 | 32 | 33 | 80,000 | 330 |
| 2011-02-16 | 33 | 33 | 33 | 33 | 20,000 | 330 |
| 2011-02-15 | 33 | 34 | 33 | 33 | 48,000 | 330 |
| 2011-02-14 | 33 | 33 | 33 | 33 | 36,000 | 330 |
| 2011-02-10 | 33 | 33 | 33 | 33 | 29,000 | 330 |
| 2011-02-09 | 34 | 34 | 33 | 34 | 159,000 | 340 |
| 2011-02-08 | 33 | 34 | 32 | 34 | 143,000 | 340 |
| 2011-02-07 | 32 | 34 | 32 | 34 | 129,000 | 340 |
| 2011-02-04 | 32 | 33 | 32 | 32 | 37,000 | 320 |
| 2011-02-03 | 32 | 33 | 31 | 32 | 23,000 | 320 |
| 2011-02-02 | 32 | 32 | 32 | 32 | 31,000 | 320 |
| 2011-02-01 | 33 | 33 | 32 | 32 | 107,000 | 320 |
| 2011-01-31 | 33 | 33 | 32 | 33 | 30,000 | 330 |
| 2011-01-28 | 33 | 33 | 32 | 33 | 36,000 | 330 |
| 2011-01-27 | 33 | 34 | 32 | 33 | 62,000 | 330 |
| 2011-01-26 | 33 | 33 | 32 | 33 | 131,000 | 330 |
| 2011-01-25 | 32 | 33 | 32 | 33 | 61,000 | 330 |
| 2011-01-24 | 32 | 33 | 32 | 32 | 53,000 | 320 |
| 2011-01-21 | 33 | 33 | 32 | 33 | 287,000 | 330 |
| 2011-01-20 | 33 | 35 | 33 | 34 | 133,000 | 340 |
| 2011-01-19 | 33 | 33 | 32 | 33 | 55,000 | 330 |
| 2011-01-18 | 32 | 33 | 32 | 33 | 138,000 | 330 |
| 2011-01-17 | 32 | 33 | 32 | 32 | 227,000 | 320 |
| 2011-01-14 | 32 | 33 | 31 | 32 | 153,000 | 320 |
| 2011-01-13 | 33 | 33 | 31 | 31 | 60,000 | 310 |
| 2011-01-12 | 32 | 33 | 32 | 33 | 137,000 | 330 |
| 2011-01-11 | 33 | 33 | 32 | 32 | 58,000 | 320 |
| 2011-01-07 | 31 | 33 | 31 | 32 | 212,000 | 320 |
| 2011-01-06 | 32 | 32 | 31 | 31 | 58,000 | 310 |
| 2011-01-05 | 31 | 32 | 31 | 32 | 15,000 | 320 |
| 2011-01-04 | 31 | 31 | 31 | 31 | 11,000 | 310 |
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
