9363 (株)大運 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28666665657,026541.27
1983-12-276365636518,067541.27
1983-12-26636363632,007524.62
1983-12-24646462622,007516.29
1983-12-236464636321,078524.62
1983-12-226666636317,064524.62
1983-12-216767676724,090557.92
1983-12-206969676716,060557.92
1983-12-19696968683,011566.25
1983-12-176969696912,045574.58
1983-12-166969696922,082574.58
1983-12-156969696934,127574.58
1983-12-146770676913,049574.58
1983-12-136767676714,052557.92
1983-12-126770676923,086574.58
1983-12-096870687011,041582.91
1983-12-086769676718,067557.92
1983-12-077070676756,209557.92
1983-12-067575707081,303582.91
1983-12-0580807373237,886607.89
1983-12-036567656797,363557.92
1983-12-026363636328,105524.62
1983-12-016363626331,116524.62
1983-11-306263626314,052524.62
1983-11-296464636334,127524.62
1983-11-286364636410,037532.94
1983-11-26626262623,011516.29
1983-11-256264626235,131516.29
1983-11-246265626412,045532.94
1983-11-226565626230,112516.29
1983-11-216265626225,093516.29
1983-11-196365626220,075516.29
1983-11-186565636314,052524.62
1983-11-176565626256,209516.29
1983-11-166767656789,333557.92
1983-11-156969676854,202566.25
1983-11-146969666970,262574.58
1983-11-1173746565155,579541.27
1983-11-1072757072139,520599.56
1983-11-0980837579620,310657.85
1983-11-0870776877710,647641.20
1983-11-0762706269493,839574.58
1983-11-055960586024,090499.63
1983-11-046060535339,146441.34
1983-11-025860586037,138499.63
1983-11-015959585827,101482.98
1983-10-315858565824,090482.98
1983-10-295859585932,120491.31
1983-10-2858605860105,392499.63
1983-10-275458545821,078482.98
1983-10-265454535410,037449.67
1983-10-25535353531,004441.34
1983-10-245353535311,041441.34
1983-10-225353535315,056441.34
1983-10-215454505328,105441.34
1983-10-20525252523,011433.02
1983-10-19555554543,011449.67
1983-10-185555555510,037458
1983-10-17555554545,019449.67
1983-10-15545453533,011441.34
1983-10-14555553534,015441.34
1983-10-135253525313,049441.34
1983-10-125252525211,041433.02
1983-10-115252525216,060433.02
1983-10-075353525218,067433.02
1983-10-06525252525,019433.02
1983-10-055252505021,078416.36
1983-10-045252525222,082433.02
1983-10-035252525214,052433.02
1983-10-01525252528,030433.02
1983-09-30515251522,007433.02
1983-09-29525252523,011433.02
1983-09-28535353531,004441.34
1983-09-27535353532,007441.34
1983-09-26535353537,026441.34
1983-09-245355535317,064441.34
1983-09-225353535310,037441.34
1983-09-21535353535,019441.34
1983-09-19535353531,004441.34
1983-09-175353535310,037441.34
1983-09-16535353533,011441.34
1983-09-145555555517,064458
1983-09-135355535526,097458
1983-09-095555535310,037441.34
1983-09-085555535317,064441.34
1983-09-075455545516,060458
1983-09-06545454543,011449.67
1983-09-05535453542,007449.67
1983-09-03535353532,007441.34
1983-09-01555553533,011441.34
1983-08-31565656563,011466.33
1983-08-30545453536,022441.34
1983-08-29585853533,011441.34
1983-08-275252525222,082433.02
1983-08-265253505183,310424.69
1983-08-255454505056,209416.36
1983-08-24545454541,004449.67
1983-08-23546054583,011482.98
1983-08-225555545413,049449.67
1983-08-20555554548,030449.67
1983-08-195656555514,052458
1983-08-18595957576,022474.65
1983-08-176060606065,243499.63
1983-08-1655605560109,407499.63
1983-08-155859555520,075458
1983-08-125558555524,090458
1983-08-11565656565,019466.33
1983-08-10555555551,004458
1983-08-095757555557,213458
1983-08-085858575810,037482.98
1983-08-06575757578,030474.65
1983-08-05585857587,026482.98
1983-08-035658565618,067466.33
1983-08-02595956564,015466.33
1983-08-01565656562,007466.33
1983-07-295555555511,041458
1983-07-285656555542,157458
1983-07-27586058602,007499.63
1983-07-26565655557,026458
1983-07-255560556012,045499.63
1983-07-22555555551,004458
1983-07-21555555552,007458
1983-07-205555545411,041449.67
1983-07-195555545416,060449.67
1983-07-185656555523,086458
1983-07-15555555555,019458
1983-07-14555655566,022466.33
1983-07-13555555552,007458
1983-07-125555555511,041458
1983-07-09555555559,034458
1983-07-086060555522,082458
1983-07-07555855588,030482.98
1983-07-06555555553,011458
1983-07-05555555552,007458
1983-07-045355535512,045458
1983-07-01535353531,004441.34
1983-06-30535353535,019441.34
1983-06-295353525311,041441.34
1983-06-28525252528,030433.02
1983-06-275860586036,135499.63
1983-06-255158515816,060482.98
1983-06-245555525258,217433.02
1983-06-225555555511,041458
1983-06-215555555515,056458
1983-06-205555555512,045458
1983-06-175555555520,075458
1983-06-165757555524,090458
1983-06-155858575719,071474.65
1983-06-145858585831,116482.98
1983-06-115858585814,052482.98
1983-06-105858585817,064482.98
1983-06-096464585869,258482.98
1983-06-0855665564249,931532.94
1983-06-075354525472,269449.67
1983-06-065656525240,150433.02
1983-06-045555555510,037458
1983-06-035252505224,090433.02
1983-06-025353505240,150433.02
1983-06-01525352538,030441.34
1983-05-315255525515,056458
1983-05-30555555552,007458
1983-05-265556555613,049466.33
1983-05-255256525611,041466.33
1983-05-24525252524,015433.02
1983-05-235252525210,037433.02
1983-05-20525252525,019433.02
1983-05-185353525213,049433.02
1983-05-175454505446,172449.67
1983-05-16555552524,015433.02
1983-05-14565656563,011466.33
1983-05-135353535322,082441.34
1983-05-125253525311,041441.34
1983-05-115456545628,105466.33
1983-05-105657565612,045466.33
1983-05-095656565623,086466.33
1983-05-07565656568,030466.33
1983-05-065757565631,116466.33
1983-05-04565856579,034474.65
1983-05-025657565630,112466.33
1983-04-305658565818,067482.98
1983-04-285757575738,142474.65
1983-04-275859575730,112474.65
1983-04-265858575817,064482.98
1983-04-255758565828,105482.98
1983-04-235758575710,037474.65
1983-04-215757565636,135466.33
1983-04-205758575822,082482.98
1983-04-195558555832,120482.98
1983-04-185555555531,116458
1983-04-155656525558,217458
1983-04-145959565622,082466.33
1983-04-1360625960110,411499.63
1983-04-1265666064293,092532.94
1983-04-1155655563303,129524.62
1983-04-095656515121,078424.69
1983-04-085160515655,206466.33
1983-04-07515151515,019424.69
1983-04-065151515113,049424.69
1983-04-05535352523,011433.02
1983-04-045151515114,052424.69
1983-04-01515151515,019424.69
1983-03-315152515212,045433.02
1983-03-305152515116,060424.69
1983-03-29515151519,034424.69
1983-03-28515451548,030449.67
1983-03-26505050505,019416.36
1983-03-255353505026,097416.36
1983-03-24525251513,011424.69
1983-03-235252525211,041433.02
1983-03-225252525216,060433.02
1983-03-185252525217,064433.02
1983-03-175252525216,060433.02
1983-03-16535353534,015441.34
1983-03-155253525312,045441.34
1983-03-14545452527,026433.02
1983-03-10555555555,019458
1983-03-09545452523,011433.02
1983-03-085555555516,060458
1983-03-07555555558,030458
1983-03-05555554556,022458
1983-03-04575855557,026458
1983-03-03555855559,034458
1983-03-025556555518,067458
1983-03-01575755556,022458
1983-02-285858585821,078482.98
1983-02-265858555516,060458
1983-02-255455545521,078458
1983-02-24545454542,007449.67
1983-02-23545454548,030449.67
1983-02-225353525217,064433.02
1983-02-21555554547,026449.67
1983-02-18535353538,030441.34
1983-02-17555553538,030441.34
1983-02-16555555555,019458
1983-02-155555555510,037458
1983-02-145456545621,078466.33
1983-02-12545454543,011449.67
1983-02-105558545447,176449.67
1983-02-095259525957,213491.31
1983-02-085252525212,045433.02
1983-02-075252525248,179433.02
1983-02-055252515220,075433.02
1983-02-04505250527,026433.02
1983-02-03505050502,007416.36
1983-02-02505049497,026408.03
1983-02-01495149517,026424.69
1983-01-29494949493,011408.03
1983-01-284848484810,037399.71
1983-01-274949484821,078399.71
1983-01-264849484912,045408.03
1983-01-25494949499,034408.03
1983-01-245050505014,052416.36
1983-01-225151505013,049416.36
1983-01-21505450548,030449.67
1983-01-195556505013,049416.36
1983-01-185757485528,105458
1983-01-1748604860130,486499.63
1983-01-144848464812,045399.71
1983-01-134848454813,049399.71
1983-01-12484845457,026374.73
1983-01-114545454517,064374.73
1983-01-104747464611,041383.05
1983-01-08484848485,019399.71
1983-01-07484848486,022399.71
1983-01-06474745455,019374.73
1983-01-054242424214,052349.74

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