9363 (株)大運 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-283143303073309,0342,747.98
1984-12-2730531830531820,0752,648.06
1984-12-2631431430431427,1012,614.75
1984-12-2530931230230940,1502,573.11
1984-12-2432832830432445,1682,698.02
1984-12-2230432830432824,0902,731.33
1984-12-2133633631931933,1232,656.39
1984-12-2034134133033335,1312,772.97
1984-12-1935935934634919,0712,906.20
1984-12-1837437935935996,3592,989.47
1984-12-17348399336379230,8603,156.02
1984-12-15324349319349157,5872,906.20
1984-12-14299321287309172,6432,573.11
1984-12-1330531730031181,3032,589.77
1984-12-12337337332332125,4672,764.64
1984-12-11346346339339151,5642,822.93
1984-12-10357357344349132,4932,906.20
1984-12-07351354339354204,7632,947.84
1984-12-06332354329342264,9872,847.91
1984-12-0533734433233287,3252,764.64
1984-12-04364376324357124,4642,972.82
1984-12-03374391374376235,8783,131.04
1984-12-01357378354373251,9383,106.06
1984-11-30333349324349190,7102,906.20
1984-11-2933933932533991,3402,822.93
1984-11-28342344327339192,7182,822.93
1984-11-27331368328334632,3552,781.29
1984-11-26287315284315656,4452,623.08
1984-11-24264285264284410,5292,364.93
1984-11-22245259245259144,5382,156.75
1984-11-21249263247259228,8522,156.75
1984-11-20247266237266301,1212,215.04
1984-11-19257273247249406,5142,073.48
1984-11-17224252219252347,2932,098.46
1984-11-16235238223229313,1661,906.93
1984-11-15254254237246235,8782,048.50
1984-11-14239269239259180,6732,156.75
1984-11-13267267236259399,4882,156.75
1984-11-12276285253273168,6282,273.33
1984-11-09289304270277594,2132,306.64
1984-11-08244287237287710,6472,389.91
1984-11-072492662462561,194,4482,131.77
1984-11-06202234199229609,2691,906.93
1984-11-05222225206210214,8001,748.72
1984-11-02204219204219695,5901,823.66
1984-11-01199229199219909,3871,823.66
1984-10-311822001761991,148,2761,657.12
1984-10-30144176144176757,8221,465.59
1984-10-29149152146146436,6261,215.78
1984-10-27138149132149354,3201,240.76
1984-10-26130142130138509,8991,149.16
1984-10-25127132126130249,9311,082.54
1984-10-24129129120120314,170999.27
1984-10-23139139125133335,2491,107.52
1984-10-22139139128138504,8801,149.16
1984-10-20120144116144954,5551,199.12
1984-10-199912098120752,804999.27
1984-10-181101159797588,191807.74
1984-10-178510385103685,553857.70
1984-10-168888828752,194724.47
1984-10-158689868920,075741.12
1984-10-1290908586150,561716.14
1984-10-1183908090139,520749.45
1984-10-097880788017,064666.18
1984-10-088081788083,310666.18
1984-10-068283828224,090682.83
1984-10-058585808337,138691.16
1984-10-048585808525,093707.81
1984-10-038585798527,101707.81
1984-10-028385808537,138707.81
1984-10-018585858564,239707.81
1984-09-298590859029,108749.45
1984-09-28838383839,034691.16
1984-09-278990838382,307691.16
1984-09-268590829092,344749.45
1984-09-259090888854,202732.80
1984-09-2285908490156,583749.45
1984-09-218586848679,295716.14
1984-09-208085808535,131707.81
1984-09-197680758049,183666.18
1984-09-188080757731,116641.20
1984-09-177780758010,037666.18
1984-09-148485797943,161657.85
1984-09-1389898386208,778716.14
1984-09-1285888587214,800724.47
1984-09-1182848184118,441699.49
1984-09-107981798173,273674.51
1984-09-077879757855,206649.52
1984-09-068080787886,321649.52
1984-09-057880787967,250657.85
1984-09-047779777942,157657.85
1984-09-037979707926,097657.85
1984-09-01787872726,022599.56
1984-08-317070686810,037566.25
1984-08-307070686857,213566.25
1984-08-296969696916,060574.58
1984-08-28707068698,030574.58
1984-08-276881676731,116557.92
1984-08-25686868681,004566.25
1984-08-246767676725,093557.92
1984-08-236868666750,187557.92
1984-08-22686868686,022566.25
1984-08-21686868681,004566.25
1984-08-207070707026,097582.91
1984-08-156873676813,049566.25
1984-08-147070666613,049549.60
1984-08-137070657017,064582.91
1984-08-107070697029,108582.91
1984-08-09707070701,004582.91
1984-08-087575737313,049607.89
1984-08-077577757524,090624.54
1984-08-067075707528,105624.54
1984-08-04737373733,011607.89
1984-08-037373737317,064607.89
1984-08-027073697341,153607.89
1984-08-01707170719,034591.23
1984-07-317173707016,060582.91
1984-07-307172717117,064591.23
1984-07-286970696929,108574.58
1984-07-276871686953,198574.58
1984-07-267171696925,093574.58
1984-07-257175707039,146582.91
1984-07-247171707041,153582.91
1984-07-237678737335,131607.89
1984-07-21767676766,022632.87
1984-07-207676757544,164624.54
1984-07-198084767630,112632.87
1984-07-187779777850,187649.52
1984-07-177676767637,138632.87
1984-07-168080787826,097649.52
1984-07-138184808059,221666.18
1984-07-128383808137,138674.51
1984-07-118484848429,108699.49
1984-07-10838583848,030699.49
1984-07-0985878282203,759682.83
1984-07-078686858560,224707.81
1984-07-0690908788203,759732.80
1984-07-0585938490526,962749.45
1984-07-0483848384127,475699.49
1984-07-0380837982109,407682.83
1984-07-028080798055,206666.18
1984-06-307979787831,116649.52
1984-06-297979787969,258657.85
1984-06-2877797778119,445649.52
1984-06-2777807777104,389641.20
1984-06-267878767653,198632.87
1984-06-257979787913,049657.85
1984-06-238080767667,250632.87
1984-06-228080767684,314632.87
1984-06-218080768096,359666.18
1984-06-2081828080124,464666.18
1984-06-1983838081154,576674.51
1984-06-1884848182161,602682.83
1984-06-1680837680255,953666.18
1984-06-1577797579183,684657.85
1984-06-147575676780,299557.92
1984-06-1366716370187,699582.91
1984-06-127678656589,333541.27
1984-06-117579747457,213616.22
1984-06-0880807073174,650607.89
1984-06-0786868181145,542674.51
1984-06-0686888586289,077716.14
1984-06-0583908085642,392707.81
1984-06-0483877585480,791707.81
1984-06-0282858184384,432699.49
1984-06-0175847184751,800699.49
1984-05-3175756775111,415624.54
1984-05-3080807676250,935632.87
1984-05-2975807480373,391666.18
1984-05-2868756875184,688624.54
1984-05-2678797272235,878599.56
1984-05-2565866573715,665607.89
1984-05-2463656263207,774524.62
1984-05-2369696161553,060507.96
1984-05-2268695959463,727491.31
1984-05-2156655662351,308516.29
1984-05-195656555574,277458
1984-05-185556555545,168458
1984-05-175556555636,135466.33
1984-05-165656555546,172458
1984-05-155656565645,168466.33
1984-05-145656565619,071466.33
1984-05-115858565640,150466.33
1984-05-095556555524,090458
1984-05-085858575736,135474.65
1984-05-07585858589,034482.98
1984-05-045858575824,090482.98
1984-05-025558555812,045482.98
1984-05-01585855558,030458
1984-04-28565656568,030466.33
1984-04-27555655568,030466.33
1984-04-265455545521,078458
1984-04-255454545431,116449.67
1984-04-245859565738,142474.65
1984-04-23585858585,019482.98
1984-04-21596059604,015499.63
1984-04-20606060601,004499.63
1984-04-195858585835,131482.98
1984-04-16585858589,034482.98
1984-04-135858575824,090482.98
1984-04-12595959591,004491.31
1984-04-11606058586,022482.98
1984-04-105959585816,060482.98
1984-04-09626259609,034499.63
1984-04-07585858582,007482.98
1984-04-066061606039,146499.63
1984-04-056262585816,060482.98
1984-04-046161606032,120499.63
1984-04-036062606146,172507.96
1984-04-02626262626,022516.29
1984-03-316060606010,037499.63
1984-03-306263626216,060516.29
1984-03-296363636310,037524.62
1984-03-28626462636,022524.62
1984-03-27636363635,019524.62
1984-03-266363626329,108524.62
1984-03-246363636312,045524.62
1984-03-23626262625,019516.29
1984-03-226263626233,123516.29
1984-03-216363636324,090524.62
1984-03-196364636311,041524.62
1984-03-176364636310,037524.62
1984-03-166464636310,037524.62
1984-03-156364636310,037524.62
1984-03-146667626220,075516.29
1984-03-13686868687,026566.25
1984-03-12626862685,019566.25
1984-03-096465626245,168516.29
1984-03-08656565657,026541.27
1984-03-076565656582,307541.27
1984-03-06656565655,019541.27
1984-03-056565656521,078541.27
1984-03-03656565654,015541.27
1984-03-02666665653,011541.27
1984-03-01686867672,007557.92
1984-02-29656565658,030541.27
1984-02-286668656515,056541.27
1984-02-276565656513,049541.27
1984-02-25656565652,007541.27
1984-02-246565656517,064541.27
1984-02-236969656533,123541.27
1984-02-226565646515,056541.27
1984-02-216465646519,071541.27
1984-02-206565656514,052541.27
1984-02-17646464647,026532.94
1984-02-166767656516,060541.27
1984-02-14646464644,015532.94
1984-02-136868646421,078532.94
1984-02-106464646414,052532.94
1984-02-096465646456,209532.94
1984-02-086464646431,116532.94
1984-02-07646464649,034532.94
1984-02-066666646434,127532.94
1984-02-046666646413,049532.94
1984-02-036467646732,120557.92
1984-02-02656865689,034566.25
1984-02-016868646452,194532.94
1984-01-316767666715,056557.92
1984-01-306767676714,052557.92
1984-01-286868686816,060566.25
1984-01-276868686820,075566.25
1984-01-26676767673,011557.92
1984-01-256668656538,142541.27
1984-01-246566656620,075549.60
1984-01-236565656511,041541.27
1984-01-21686868688,030566.25
1984-01-206568646851,191566.25
1984-01-196468646423,086532.94
1984-01-186567646431,116532.94
1984-01-176569636936,135574.58
1984-01-136565646411,041532.94
1984-01-12636363638,030524.62
1984-01-116565656512,045541.27
1984-01-106568656518,067541.27
1984-01-096465646528,105541.27
1984-01-076565636327,101524.62
1984-01-066768636311,041524.62
1984-01-05656965694,015574.58
1984-01-04626262626,022516.29

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