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
1984-12-28	314	330	307	330	9,034	2,747.98
1984-12-27	305	318	305	318	20,075	2,648.06
1984-12-26	314	314	304	314	27,101	2,614.75
1984-12-25	309	312	302	309	40,150	2,573.11
1984-12-24	328	328	304	324	45,168	2,698.02
1984-12-22	304	328	304	328	24,090	2,731.33
1984-12-21	336	336	319	319	33,123	2,656.39
1984-12-20	341	341	330	333	35,131	2,772.97
1984-12-19	359	359	346	349	19,071	2,906.20
1984-12-18	374	379	359	359	96,359	2,989.47
1984-12-17	348	399	336	379	230,860	3,156.02
1984-12-15	324	349	319	349	157,587	2,906.20
1984-12-14	299	321	287	309	172,643	2,573.11
1984-12-13	305	317	300	311	81,303	2,589.77
1984-12-12	337	337	332	332	125,467	2,764.64
1984-12-11	346	346	339	339	151,564	2,822.93
1984-12-10	357	357	344	349	132,493	2,906.20
1984-12-07	351	354	339	354	204,763	2,947.84
1984-12-06	332	354	329	342	264,987	2,847.91
1984-12-05	337	344	332	332	87,325	2,764.64
1984-12-04	364	376	324	357	124,464	2,972.82
1984-12-03	374	391	374	376	235,878	3,131.04
1984-12-01	357	378	354	373	251,938	3,106.06
1984-11-30	333	349	324	349	190,710	2,906.20
1984-11-29	339	339	325	339	91,340	2,822.93
1984-11-28	342	344	327	339	192,718	2,822.93
1984-11-27	331	368	328	334	632,355	2,781.29
1984-11-26	287	315	284	315	656,445	2,623.08
1984-11-24	264	285	264	284	410,529	2,364.93
1984-11-22	245	259	245	259	144,538	2,156.75
1984-11-21	249	263	247	259	228,852	2,156.75
1984-11-20	247	266	237	266	301,121	2,215.04
1984-11-19	257	273	247	249	406,514	2,073.48
1984-11-17	224	252	219	252	347,293	2,098.46
1984-11-16	235	238	223	229	313,166	1,906.93
1984-11-15	254	254	237	246	235,878	2,048.50
1984-11-14	239	269	239	259	180,673	2,156.75
1984-11-13	267	267	236	259	399,488	2,156.75
1984-11-12	276	285	253	273	168,628	2,273.33
1984-11-09	289	304	270	277	594,213	2,306.64
1984-11-08	244	287	237	287	710,647	2,389.91
1984-11-07	249	266	246	256	1,194,448	2,131.77
1984-11-06	202	234	199	229	609,269	1,906.93
1984-11-05	222	225	206	210	214,800	1,748.72
1984-11-02	204	219	204	219	695,590	1,823.66
1984-11-01	199	229	199	219	909,387	1,823.66
1984-10-31	182	200	176	199	1,148,276	1,657.12
1984-10-30	144	176	144	176	757,822	1,465.59
1984-10-29	149	152	146	146	436,626	1,215.78
1984-10-27	138	149	132	149	354,320	1,240.76
1984-10-26	130	142	130	138	509,899	1,149.16
1984-10-25	127	132	126	130	249,931	1,082.54
1984-10-24	129	129	120	120	314,170	999.27
1984-10-23	139	139	125	133	335,249	1,107.52
1984-10-22	139	139	128	138	504,880	1,149.16
1984-10-20	120	144	116	144	954,555	1,199.12
1984-10-19	99	120	98	120	752,804	999.27
1984-10-18	110	115	97	97	588,191	807.74
1984-10-17	85	103	85	103	685,553	857.70
1984-10-16	88	88	82	87	52,194	724.47
1984-10-15	86	89	86	89	20,075	741.12
1984-10-12	90	90	85	86	150,561	716.14
1984-10-11	83	90	80	90	139,520	749.45
1984-10-09	78	80	78	80	17,064	666.18
1984-10-08	80	81	78	80	83,310	666.18
1984-10-06	82	83	82	82	24,090	682.83
1984-10-05	85	85	80	83	37,138	691.16
1984-10-04	85	85	80	85	25,093	707.81
1984-10-03	85	85	79	85	27,101	707.81
1984-10-02	83	85	80	85	37,138	707.81
1984-10-01	85	85	85	85	64,239	707.81
1984-09-29	85	90	85	90	29,108	749.45
1984-09-28	83	83	83	83	9,034	691.16
1984-09-27	89	90	83	83	82,307	691.16
1984-09-26	85	90	82	90	92,344	749.45
1984-09-25	90	90	88	88	54,202	732.80
1984-09-22	85	90	84	90	156,583	749.45
1984-09-21	85	86	84	86	79,295	716.14
1984-09-20	80	85	80	85	35,131	707.81
1984-09-19	76	80	75	80	49,183	666.18
1984-09-18	80	80	75	77	31,116	641.20
1984-09-17	77	80	75	80	10,037	666.18
1984-09-14	84	85	79	79	43,161	657.85
1984-09-13	89	89	83	86	208,778	716.14
1984-09-12	85	88	85	87	214,800	724.47
1984-09-11	82	84	81	84	118,441	699.49
1984-09-10	79	81	79	81	73,273	674.51
1984-09-07	78	79	75	78	55,206	649.52
1984-09-06	80	80	78	78	86,321	649.52
1984-09-05	78	80	78	79	67,250	657.85
1984-09-04	77	79	77	79	42,157	657.85
1984-09-03	79	79	70	79	26,097	657.85
1984-09-01	78	78	72	72	6,022	599.56
1984-08-31	70	70	68	68	10,037	566.25
1984-08-30	70	70	68	68	57,213	566.25
1984-08-29	69	69	69	69	16,060	574.58
1984-08-28	70	70	68	69	8,030	574.58
1984-08-27	68	81	67	67	31,116	557.92
1984-08-25	68	68	68	68	1,004	566.25
1984-08-24	67	67	67	67	25,093	557.92
1984-08-23	68	68	66	67	50,187	557.92
1984-08-22	68	68	68	68	6,022	566.25
1984-08-21	68	68	68	68	1,004	566.25
1984-08-20	70	70	70	70	26,097	582.91
1984-08-15	68	73	67	68	13,049	566.25
1984-08-14	70	70	66	66	13,049	549.60
1984-08-13	70	70	65	70	17,064	582.91
1984-08-10	70	70	69	70	29,108	582.91
1984-08-09	70	70	70	70	1,004	582.91
1984-08-08	75	75	73	73	13,049	607.89
1984-08-07	75	77	75	75	24,090	624.54
1984-08-06	70	75	70	75	28,105	624.54
1984-08-04	73	73	73	73	3,011	607.89
1984-08-03	73	73	73	73	17,064	607.89
1984-08-02	70	73	69	73	41,153	607.89
1984-08-01	70	71	70	71	9,034	591.23
1984-07-31	71	73	70	70	16,060	582.91
1984-07-30	71	72	71	71	17,064	591.23
1984-07-28	69	70	69	69	29,108	574.58
1984-07-27	68	71	68	69	53,198	574.58
1984-07-26	71	71	69	69	25,093	574.58
1984-07-25	71	75	70	70	39,146	582.91
1984-07-24	71	71	70	70	41,153	582.91
1984-07-23	76	78	73	73	35,131	607.89
1984-07-21	76	76	76	76	6,022	632.87
1984-07-20	76	76	75	75	44,164	624.54
1984-07-19	80	84	76	76	30,112	632.87
1984-07-18	77	79	77	78	50,187	649.52
1984-07-17	76	76	76	76	37,138	632.87
1984-07-16	80	80	78	78	26,097	649.52
1984-07-13	81	84	80	80	59,221	666.18
1984-07-12	83	83	80	81	37,138	674.51
1984-07-11	84	84	84	84	29,108	699.49
1984-07-10	83	85	83	84	8,030	699.49
1984-07-09	85	87	82	82	203,759	682.83
1984-07-07	86	86	85	85	60,224	707.81
1984-07-06	90	90	87	88	203,759	732.80
1984-07-05	85	93	84	90	526,962	749.45
1984-07-04	83	84	83	84	127,475	699.49
1984-07-03	80	83	79	82	109,407	682.83
1984-07-02	80	80	79	80	55,206	666.18
1984-06-30	79	79	78	78	31,116	649.52
1984-06-29	79	79	78	79	69,258	657.85
1984-06-28	77	79	77	78	119,445	649.52
1984-06-27	77	80	77	77	104,389	641.20
1984-06-26	78	78	76	76	53,198	632.87
1984-06-25	79	79	78	79	13,049	657.85
1984-06-23	80	80	76	76	67,250	632.87
1984-06-22	80	80	76	76	84,314	632.87
1984-06-21	80	80	76	80	96,359	666.18
1984-06-20	81	82	80	80	124,464	666.18
1984-06-19	83	83	80	81	154,576	674.51
1984-06-18	84	84	81	82	161,602	682.83
1984-06-16	80	83	76	80	255,953	666.18
1984-06-15	77	79	75	79	183,684	657.85
1984-06-14	75	75	67	67	80,299	557.92
1984-06-13	66	71	63	70	187,699	582.91
1984-06-12	76	78	65	65	89,333	541.27
1984-06-11	75	79	74	74	57,213	616.22
1984-06-08	80	80	70	73	174,650	607.89
1984-06-07	86	86	81	81	145,542	674.51
1984-06-06	86	88	85	86	289,077	716.14
1984-06-05	83	90	80	85	642,392	707.81
1984-06-04	83	87	75	85	480,791	707.81
1984-06-02	82	85	81	84	384,432	699.49
1984-06-01	75	84	71	84	751,800	699.49
1984-05-31	75	75	67	75	111,415	624.54
1984-05-30	80	80	76	76	250,935	632.87
1984-05-29	75	80	74	80	373,391	666.18
1984-05-28	68	75	68	75	184,688	624.54
1984-05-26	78	79	72	72	235,878	599.56
1984-05-25	65	86	65	73	715,665	607.89
1984-05-24	63	65	62	63	207,774	524.62
1984-05-23	69	69	61	61	553,060	507.96
1984-05-22	68	69	59	59	463,727	491.31
1984-05-21	56	65	56	62	351,308	516.29
1984-05-19	56	56	55	55	74,277	458
1984-05-18	55	56	55	55	45,168	458
1984-05-17	55	56	55	56	36,135	466.33
1984-05-16	56	56	55	55	46,172	458
1984-05-15	56	56	56	56	45,168	466.33
1984-05-14	56	56	56	56	19,071	466.33
1984-05-11	58	58	56	56	40,150	466.33
1984-05-09	55	56	55	55	24,090	458
1984-05-08	58	58	57	57	36,135	474.65
1984-05-07	58	58	58	58	9,034	482.98
1984-05-04	58	58	57	58	24,090	482.98
1984-05-02	55	58	55	58	12,045	482.98
1984-05-01	58	58	55	55	8,030	458
1984-04-28	56	56	56	56	8,030	466.33
1984-04-27	55	56	55	56	8,030	466.33
1984-04-26	54	55	54	55	21,078	458
1984-04-25	54	54	54	54	31,116	449.67
1984-04-24	58	59	56	57	38,142	474.65
1984-04-23	58	58	58	58	5,019	482.98
1984-04-21	59	60	59	60	4,015	499.63
1984-04-20	60	60	60	60	1,004	499.63
1984-04-19	58	58	58	58	35,131	482.98
1984-04-16	58	58	58	58	9,034	482.98
1984-04-13	58	58	57	58	24,090	482.98
1984-04-12	59	59	59	59	1,004	491.31
1984-04-11	60	60	58	58	6,022	482.98
1984-04-10	59	59	58	58	16,060	482.98
1984-04-09	62	62	59	60	9,034	499.63
1984-04-07	58	58	58	58	2,007	482.98
1984-04-06	60	61	60	60	39,146	499.63
1984-04-05	62	62	58	58	16,060	482.98
1984-04-04	61	61	60	60	32,120	499.63
1984-04-03	60	62	60	61	46,172	507.96
1984-04-02	62	62	62	62	6,022	516.29
1984-03-31	60	60	60	60	10,037	499.63
1984-03-30	62	63	62	62	16,060	516.29
1984-03-29	63	63	63	63	10,037	524.62
1984-03-28	62	64	62	63	6,022	524.62
1984-03-27	63	63	63	63	5,019	524.62
1984-03-26	63	63	62	63	29,108	524.62
1984-03-24	63	63	63	63	12,045	524.62
1984-03-23	62	62	62	62	5,019	516.29
1984-03-22	62	63	62	62	33,123	516.29
1984-03-21	63	63	63	63	24,090	524.62
1984-03-19	63	64	63	63	11,041	524.62
1984-03-17	63	64	63	63	10,037	524.62
1984-03-16	64	64	63	63	10,037	524.62
1984-03-15	63	64	63	63	10,037	524.62
1984-03-14	66	67	62	62	20,075	516.29
1984-03-13	68	68	68	68	7,026	566.25
1984-03-12	62	68	62	68	5,019	566.25
1984-03-09	64	65	62	62	45,168	516.29
1984-03-08	65	65	65	65	7,026	541.27
1984-03-07	65	65	65	65	82,307	541.27
1984-03-06	65	65	65	65	5,019	541.27
1984-03-05	65	65	65	65	21,078	541.27
1984-03-03	65	65	65	65	4,015	541.27
1984-03-02	66	66	65	65	3,011	541.27
1984-03-01	68	68	67	67	2,007	557.92
1984-02-29	65	65	65	65	8,030	541.27
1984-02-28	66	68	65	65	15,056	541.27
1984-02-27	65	65	65	65	13,049	541.27
1984-02-25	65	65	65	65	2,007	541.27
1984-02-24	65	65	65	65	17,064	541.27
1984-02-23	69	69	65	65	33,123	541.27
1984-02-22	65	65	64	65	15,056	541.27
1984-02-21	64	65	64	65	19,071	541.27
1984-02-20	65	65	65	65	14,052	541.27
1984-02-17	64	64	64	64	7,026	532.94
1984-02-16	67	67	65	65	16,060	541.27
1984-02-14	64	64	64	64	4,015	532.94
1984-02-13	68	68	64	64	21,078	532.94
1984-02-10	64	64	64	64	14,052	532.94
1984-02-09	64	65	64	64	56,209	532.94
1984-02-08	64	64	64	64	31,116	532.94
1984-02-07	64	64	64	64	9,034	532.94
1984-02-06	66	66	64	64	34,127	532.94
1984-02-04	66	66	64	64	13,049	532.94
1984-02-03	64	67	64	67	32,120	557.92
1984-02-02	65	68	65	68	9,034	566.25
1984-02-01	68	68	64	64	52,194	532.94
1984-01-31	67	67	66	67	15,056	557.92
1984-01-30	67	67	67	67	14,052	557.92
1984-01-28	68	68	68	68	16,060	566.25
1984-01-27	68	68	68	68	20,075	566.25
1984-01-26	67	67	67	67	3,011	557.92
1984-01-25	66	68	65	65	38,142	541.27
1984-01-24	65	66	65	66	20,075	549.60
1984-01-23	65	65	65	65	11,041	541.27
1984-01-21	68	68	68	68	8,030	566.25
1984-01-20	65	68	64	68	51,191	566.25
1984-01-19	64	68	64	64	23,086	532.94
1984-01-18	65	67	64	64	31,116	532.94
1984-01-17	65	69	63	69	36,135	574.58
1984-01-13	65	65	64	64	11,041	532.94
1984-01-12	63	63	63	63	8,030	524.62
1984-01-11	65	65	65	65	12,045	541.27
1984-01-10	65	68	65	65	18,067	541.27
1984-01-09	64	65	64	65	28,105	541.27
1984-01-07	65	65	63	63	27,101	524.62
1984-01-06	67	68	63	63	11,041	524.62
1984-01-05	65	69	65	69	4,015	574.58
1984-01-04	62	62	62	62	6,022	516.29

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

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 [1984年度]

9363 (株)大運の時系列データ [1984年度]