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
1983-12-28	66	66	65	65	7,026	541.27
1983-12-27	63	65	63	65	18,067	541.27
1983-12-26	63	63	63	63	2,007	524.62
1983-12-24	64	64	62	62	2,007	516.29
1983-12-23	64	64	63	63	21,078	524.62
1983-12-22	66	66	63	63	17,064	524.62
1983-12-21	67	67	67	67	24,090	557.92
1983-12-20	69	69	67	67	16,060	557.92
1983-12-19	69	69	68	68	3,011	566.25
1983-12-17	69	69	69	69	12,045	574.58
1983-12-16	69	69	69	69	22,082	574.58
1983-12-15	69	69	69	69	34,127	574.58
1983-12-14	67	70	67	69	13,049	574.58
1983-12-13	67	67	67	67	14,052	557.92
1983-12-12	67	70	67	69	23,086	574.58
1983-12-09	68	70	68	70	11,041	582.91
1983-12-08	67	69	67	67	18,067	557.92
1983-12-07	70	70	67	67	56,209	557.92
1983-12-06	75	75	70	70	81,303	582.91
1983-12-05	80	80	73	73	237,886	607.89
1983-12-03	65	67	65	67	97,363	557.92
1983-12-02	63	63	63	63	28,105	524.62
1983-12-01	63	63	62	63	31,116	524.62
1983-11-30	62	63	62	63	14,052	524.62
1983-11-29	64	64	63	63	34,127	524.62
1983-11-28	63	64	63	64	10,037	532.94
1983-11-26	62	62	62	62	3,011	516.29
1983-11-25	62	64	62	62	35,131	516.29
1983-11-24	62	65	62	64	12,045	532.94
1983-11-22	65	65	62	62	30,112	516.29
1983-11-21	62	65	62	62	25,093	516.29
1983-11-19	63	65	62	62	20,075	516.29
1983-11-18	65	65	63	63	14,052	524.62
1983-11-17	65	65	62	62	56,209	516.29
1983-11-16	67	67	65	67	89,333	557.92
1983-11-15	69	69	67	68	54,202	566.25
1983-11-14	69	69	66	69	70,262	574.58
1983-11-11	73	74	65	65	155,579	541.27
1983-11-10	72	75	70	72	139,520	599.56
1983-11-09	80	83	75	79	620,310	657.85
1983-11-08	70	77	68	77	710,647	641.20
1983-11-07	62	70	62	69	493,839	574.58
1983-11-05	59	60	58	60	24,090	499.63
1983-11-04	60	60	53	53	39,146	441.34
1983-11-02	58	60	58	60	37,138	499.63
1983-11-01	59	59	58	58	27,101	482.98
1983-10-31	58	58	56	58	24,090	482.98
1983-10-29	58	59	58	59	32,120	491.31
1983-10-28	58	60	58	60	105,392	499.63
1983-10-27	54	58	54	58	21,078	482.98
1983-10-26	54	54	53	54	10,037	449.67
1983-10-25	53	53	53	53	1,004	441.34
1983-10-24	53	53	53	53	11,041	441.34
1983-10-22	53	53	53	53	15,056	441.34
1983-10-21	54	54	50	53	28,105	441.34
1983-10-20	52	52	52	52	3,011	433.02
1983-10-19	55	55	54	54	3,011	449.67
1983-10-18	55	55	55	55	10,037	458
1983-10-17	55	55	54	54	5,019	449.67
1983-10-15	54	54	53	53	3,011	441.34
1983-10-14	55	55	53	53	4,015	441.34
1983-10-13	52	53	52	53	13,049	441.34
1983-10-12	52	52	52	52	11,041	433.02
1983-10-11	52	52	52	52	16,060	433.02
1983-10-07	53	53	52	52	18,067	433.02
1983-10-06	52	52	52	52	5,019	433.02
1983-10-05	52	52	50	50	21,078	416.36
1983-10-04	52	52	52	52	22,082	433.02
1983-10-03	52	52	52	52	14,052	433.02
1983-10-01	52	52	52	52	8,030	433.02
1983-09-30	51	52	51	52	2,007	433.02
1983-09-29	52	52	52	52	3,011	433.02
1983-09-28	53	53	53	53	1,004	441.34
1983-09-27	53	53	53	53	2,007	441.34
1983-09-26	53	53	53	53	7,026	441.34
1983-09-24	53	55	53	53	17,064	441.34
1983-09-22	53	53	53	53	10,037	441.34
1983-09-21	53	53	53	53	5,019	441.34
1983-09-19	53	53	53	53	1,004	441.34
1983-09-17	53	53	53	53	10,037	441.34
1983-09-16	53	53	53	53	3,011	441.34
1983-09-14	55	55	55	55	17,064	458
1983-09-13	53	55	53	55	26,097	458
1983-09-09	55	55	53	53	10,037	441.34
1983-09-08	55	55	53	53	17,064	441.34
1983-09-07	54	55	54	55	16,060	458
1983-09-06	54	54	54	54	3,011	449.67
1983-09-05	53	54	53	54	2,007	449.67
1983-09-03	53	53	53	53	2,007	441.34
1983-09-01	55	55	53	53	3,011	441.34
1983-08-31	56	56	56	56	3,011	466.33
1983-08-30	54	54	53	53	6,022	441.34
1983-08-29	58	58	53	53	3,011	441.34
1983-08-27	52	52	52	52	22,082	433.02
1983-08-26	52	53	50	51	83,310	424.69
1983-08-25	54	54	50	50	56,209	416.36
1983-08-24	54	54	54	54	1,004	449.67
1983-08-23	54	60	54	58	3,011	482.98
1983-08-22	55	55	54	54	13,049	449.67
1983-08-20	55	55	54	54	8,030	449.67
1983-08-19	56	56	55	55	14,052	458
1983-08-18	59	59	57	57	6,022	474.65
1983-08-17	60	60	60	60	65,243	499.63
1983-08-16	55	60	55	60	109,407	499.63
1983-08-15	58	59	55	55	20,075	458
1983-08-12	55	58	55	55	24,090	458
1983-08-11	56	56	56	56	5,019	466.33
1983-08-10	55	55	55	55	1,004	458
1983-08-09	57	57	55	55	57,213	458
1983-08-08	58	58	57	58	10,037	482.98
1983-08-06	57	57	57	57	8,030	474.65
1983-08-05	58	58	57	58	7,026	482.98
1983-08-03	56	58	56	56	18,067	466.33
1983-08-02	59	59	56	56	4,015	466.33
1983-08-01	56	56	56	56	2,007	466.33
1983-07-29	55	55	55	55	11,041	458
1983-07-28	56	56	55	55	42,157	458
1983-07-27	58	60	58	60	2,007	499.63
1983-07-26	56	56	55	55	7,026	458
1983-07-25	55	60	55	60	12,045	499.63
1983-07-22	55	55	55	55	1,004	458
1983-07-21	55	55	55	55	2,007	458
1983-07-20	55	55	54	54	11,041	449.67
1983-07-19	55	55	54	54	16,060	449.67
1983-07-18	56	56	55	55	23,086	458
1983-07-15	55	55	55	55	5,019	458
1983-07-14	55	56	55	56	6,022	466.33
1983-07-13	55	55	55	55	2,007	458
1983-07-12	55	55	55	55	11,041	458
1983-07-09	55	55	55	55	9,034	458
1983-07-08	60	60	55	55	22,082	458
1983-07-07	55	58	55	58	8,030	482.98
1983-07-06	55	55	55	55	3,011	458
1983-07-05	55	55	55	55	2,007	458
1983-07-04	53	55	53	55	12,045	458
1983-07-01	53	53	53	53	1,004	441.34
1983-06-30	53	53	53	53	5,019	441.34
1983-06-29	53	53	52	53	11,041	441.34
1983-06-28	52	52	52	52	8,030	433.02
1983-06-27	58	60	58	60	36,135	499.63
1983-06-25	51	58	51	58	16,060	482.98
1983-06-24	55	55	52	52	58,217	433.02
1983-06-22	55	55	55	55	11,041	458
1983-06-21	55	55	55	55	15,056	458
1983-06-20	55	55	55	55	12,045	458
1983-06-17	55	55	55	55	20,075	458
1983-06-16	57	57	55	55	24,090	458
1983-06-15	58	58	57	57	19,071	474.65
1983-06-14	58	58	58	58	31,116	482.98
1983-06-11	58	58	58	58	14,052	482.98
1983-06-10	58	58	58	58	17,064	482.98
1983-06-09	64	64	58	58	69,258	482.98
1983-06-08	55	66	55	64	249,931	532.94
1983-06-07	53	54	52	54	72,269	449.67
1983-06-06	56	56	52	52	40,150	433.02
1983-06-04	55	55	55	55	10,037	458
1983-06-03	52	52	50	52	24,090	433.02
1983-06-02	53	53	50	52	40,150	433.02
1983-06-01	52	53	52	53	8,030	441.34
1983-05-31	52	55	52	55	15,056	458
1983-05-30	55	55	55	55	2,007	458
1983-05-26	55	56	55	56	13,049	466.33
1983-05-25	52	56	52	56	11,041	466.33
1983-05-24	52	52	52	52	4,015	433.02
1983-05-23	52	52	52	52	10,037	433.02
1983-05-20	52	52	52	52	5,019	433.02
1983-05-18	53	53	52	52	13,049	433.02
1983-05-17	54	54	50	54	46,172	449.67
1983-05-16	55	55	52	52	4,015	433.02
1983-05-14	56	56	56	56	3,011	466.33
1983-05-13	53	53	53	53	22,082	441.34
1983-05-12	52	53	52	53	11,041	441.34
1983-05-11	54	56	54	56	28,105	466.33
1983-05-10	56	57	56	56	12,045	466.33
1983-05-09	56	56	56	56	23,086	466.33
1983-05-07	56	56	56	56	8,030	466.33
1983-05-06	57	57	56	56	31,116	466.33
1983-05-04	56	58	56	57	9,034	474.65
1983-05-02	56	57	56	56	30,112	466.33
1983-04-30	56	58	56	58	18,067	482.98
1983-04-28	57	57	57	57	38,142	474.65
1983-04-27	58	59	57	57	30,112	474.65
1983-04-26	58	58	57	58	17,064	482.98
1983-04-25	57	58	56	58	28,105	482.98
1983-04-23	57	58	57	57	10,037	474.65
1983-04-21	57	57	56	56	36,135	466.33
1983-04-20	57	58	57	58	22,082	482.98
1983-04-19	55	58	55	58	32,120	482.98
1983-04-18	55	55	55	55	31,116	458
1983-04-15	56	56	52	55	58,217	458
1983-04-14	59	59	56	56	22,082	466.33
1983-04-13	60	62	59	60	110,411	499.63
1983-04-12	65	66	60	64	293,092	532.94
1983-04-11	55	65	55	63	303,129	524.62
1983-04-09	56	56	51	51	21,078	424.69
1983-04-08	51	60	51	56	55,206	466.33
1983-04-07	51	51	51	51	5,019	424.69
1983-04-06	51	51	51	51	13,049	424.69
1983-04-05	53	53	52	52	3,011	433.02
1983-04-04	51	51	51	51	14,052	424.69
1983-04-01	51	51	51	51	5,019	424.69
1983-03-31	51	52	51	52	12,045	433.02
1983-03-30	51	52	51	51	16,060	424.69
1983-03-29	51	51	51	51	9,034	424.69
1983-03-28	51	54	51	54	8,030	449.67
1983-03-26	50	50	50	50	5,019	416.36
1983-03-25	53	53	50	50	26,097	416.36
1983-03-24	52	52	51	51	3,011	424.69
1983-03-23	52	52	52	52	11,041	433.02
1983-03-22	52	52	52	52	16,060	433.02
1983-03-18	52	52	52	52	17,064	433.02
1983-03-17	52	52	52	52	16,060	433.02
1983-03-16	53	53	53	53	4,015	441.34
1983-03-15	52	53	52	53	12,045	441.34
1983-03-14	54	54	52	52	7,026	433.02
1983-03-10	55	55	55	55	5,019	458
1983-03-09	54	54	52	52	3,011	433.02
1983-03-08	55	55	55	55	16,060	458
1983-03-07	55	55	55	55	8,030	458
1983-03-05	55	55	54	55	6,022	458
1983-03-04	57	58	55	55	7,026	458
1983-03-03	55	58	55	55	9,034	458
1983-03-02	55	56	55	55	18,067	458
1983-03-01	57	57	55	55	6,022	458
1983-02-28	58	58	58	58	21,078	482.98
1983-02-26	58	58	55	55	16,060	458
1983-02-25	54	55	54	55	21,078	458
1983-02-24	54	54	54	54	2,007	449.67
1983-02-23	54	54	54	54	8,030	449.67
1983-02-22	53	53	52	52	17,064	433.02
1983-02-21	55	55	54	54	7,026	449.67
1983-02-18	53	53	53	53	8,030	441.34
1983-02-17	55	55	53	53	8,030	441.34
1983-02-16	55	55	55	55	5,019	458
1983-02-15	55	55	55	55	10,037	458
1983-02-14	54	56	54	56	21,078	466.33
1983-02-12	54	54	54	54	3,011	449.67
1983-02-10	55	58	54	54	47,176	449.67
1983-02-09	52	59	52	59	57,213	491.31
1983-02-08	52	52	52	52	12,045	433.02
1983-02-07	52	52	52	52	48,179	433.02
1983-02-05	52	52	51	52	20,075	433.02
1983-02-04	50	52	50	52	7,026	433.02
1983-02-03	50	50	50	50	2,007	416.36
1983-02-02	50	50	49	49	7,026	408.03
1983-02-01	49	51	49	51	7,026	424.69
1983-01-29	49	49	49	49	3,011	408.03
1983-01-28	48	48	48	48	10,037	399.71
1983-01-27	49	49	48	48	21,078	399.71
1983-01-26	48	49	48	49	12,045	408.03
1983-01-25	49	49	49	49	9,034	408.03
1983-01-24	50	50	50	50	14,052	416.36
1983-01-22	51	51	50	50	13,049	416.36
1983-01-21	50	54	50	54	8,030	449.67
1983-01-19	55	56	50	50	13,049	416.36
1983-01-18	57	57	48	55	28,105	458
1983-01-17	48	60	48	60	130,486	499.63
1983-01-14	48	48	46	48	12,045	399.71
1983-01-13	48	48	45	48	13,049	399.71
1983-01-12	48	48	45	45	7,026	374.73
1983-01-11	45	45	45	45	17,064	374.73
1983-01-10	47	47	46	46	11,041	383.05
1983-01-08	48	48	48	48	5,019	399.71
1983-01-07	48	48	48	48	6,022	399.71
1983-01-06	47	47	45	45	5,019	374.73
1983-01-05	42	42	42	42	14,052	349.74

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

9363 (株)大運 の時系列データ [1983年度]

9363 (株)大運の時系列データ [1983年度]