1. HOME >
  2. 株価時系列 >
  3. 9363 >
  4. 1985年

9363 (株)大運 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2827427427427414,0522,281.66
1985-12-2725526425525917,0642,156.75
1985-12-2625925925525511,0412,123.44
1985-12-2526926925025025,0932,081.81
1985-12-2426626625426647,1762,215.04
1985-12-2327427426526635,1312,215.04
1985-12-212742742742745,0192,281.66
1985-12-2028928926927428,1052,281.66
1985-12-1929629928928957,2132,406.57
1985-12-1830930928929149,1832,423.22
1985-12-163293293293293,0112,739.66
1985-12-1335935932933219,0712,764.64
1985-12-123693693693691,0043,072.75
1985-12-093713743713743,0113,114.38
1985-12-073793793743744,0153,114.38
1985-12-0638438438038015,0563,164.35
1985-12-053803843803846,0223,197.66
1985-12-043893893893896,0223,239.29
1985-12-0339640839639920,0753,322.56
1985-12-0237340737340713,0493,389.18
1985-11-303983983983989,0343,314.24
1985-11-2934937834937826,0973,147.69
1985-11-2837937937537922,0823,156.02
1985-11-2741841839940053,1983,330.89
1985-11-2640842840841825,0933,480.78
1985-11-2544844841941914,0523,489.11
1985-11-2242947842944864,2393,730.60
1985-11-2148848843343873,2733,647.33
1985-11-2053854251751786,3214,305.18
1985-11-195455675315671,124,1874,721.54
1985-11-18408487383487387,4434,055.36
1985-11-16369410369410923,4393,414.16
1985-11-1537337935037857,2133,147.69
1985-11-14331384331379569,1193,156.02
1985-11-1334934934034852,1942,897.88
1985-11-12314339314339218,8152,822.93
1985-11-1132432431532481,3032,698.02
1985-11-08309329309324270,0062,698.02
1985-11-0729031428930952,1942,573.11
1985-11-0629930828430230,1122,514.82
1985-11-0526430926430916,0602,573.11
1985-11-0227427426226221,0782,181.73
1985-11-0130930928028022,0822,331.62
1985-10-3131932230930919,0712,573.11
1985-10-303363363193198,0302,656.39
1985-10-2933633633133112,0452,756.31
1985-10-2834134133933912,0452,822.93
1985-10-2634934933934923,0862,906.20
1985-10-2534434434034424,0902,864.57
1985-10-2434434534034017,0642,831.26
1985-10-2334035933635946,1722,989.47
1985-10-22380380349349173,6472,906.20
1985-10-2133434032534068,2542,831.26
1985-10-1930933730933726,0972,806.28
1985-10-1833933930533230,1122,764.64
1985-10-1734034032833963,2352,822.93
1985-10-1630632930131955,2062,656.39
1985-10-15322324294317100,3742,639.73
1985-10-1433933932733238,1422,764.64
1985-10-11340349322339308,1482,822.93
1985-10-09267317267317346,2902,639.73
1985-10-0824225924225980,2992,156.75
1985-10-0724724924724714,0522,056.82
1985-10-0522124922124974,2772,073.48
1985-10-042262262262261,0041,881.95
1985-10-032252342252347,0261,948.57
1985-10-0222623622623623,0861,965.23
1985-10-012272362272367,0261,965.23
1985-09-3023123922923927,1011,990.21
1985-09-272262332262334,0151,940.24
1985-09-262272372272372,0071,973.55
1985-09-2522523922523913,0491,990.21
1985-09-2121923921923912,0451,990.21
1985-09-2022922922722914,0521,906.93
1985-09-192352442352445,0192,031.84
1985-09-182492492492491,0042,073.48
1985-09-172492492492498,0302,073.48
1985-09-1323924723924716,0602,056.82
1985-09-122292392272394,0151,990.21
1985-09-102442442372398,0301,990.21
1985-09-0924925524524527,1012,040.17
1985-09-0723524923524942,1572,073.48
1985-09-0621923921923920,0751,990.21
1985-08-292342432332437,0262,023.52
1985-08-272322392322392,0071,990.21
1985-08-262442442442443,0112,031.84
1985-08-242292422292422,0072,015.19
1985-08-232202202172179,0341,807.01
1985-08-222392392312319,0341,923.59
1985-08-2125325324424416,0602,031.84
1985-08-202502502452454,0152,040.17
1985-08-1924425324424434,1272,031.84
1985-08-172422442422445,0192,031.84
1985-08-1623925223924214,0522,015.19
1985-08-1525925923823815,0561,981.88
1985-08-1424924923823810,0371,981.88
1985-08-1325425425425412,0452,115.12
1985-08-1225926023423421,0781,948.57
1985-08-09275279252252158,5912,098.46
1985-08-0820125720125763,2352,140.10
1985-08-0718920118920113,0491,673.77
1985-08-061901901901901,0041,582.17
1985-08-051951951891892,0071,573.85
1985-08-031971971971972,0071,640.46
1985-08-021971991971992,0071,657.12
1985-07-311991991991991,0041,657.12
1985-07-301991991991992,0071,657.12
1985-07-272012011991994,0151,657.12
1985-07-262012012012014,0151,673.77
1985-07-252072072012016,0221,673.77
1985-07-242012011991994,0151,657.12
1985-07-232012012012018,0301,673.77
1985-07-2220320319920111,0411,673.77
1985-07-202002002002003,0111,665.45
1985-07-191992001992003,0111,665.45
1985-07-1820020020020015,0561,665.45
1985-07-172002002002006,0221,665.45
1985-07-162002002002001,0041,665.45
1985-07-152042041991995,0191,657.12
1985-07-1220820819919913,0491,657.12
1985-07-112152152092098,0301,740.39
1985-07-102152152142146,0221,782.03
1985-07-0921921921521512,0451,790.35
1985-07-082192192192198,0301,823.66
1985-07-0622422421921920,0751,823.66
1985-07-0523924522822932,1201,906.93
1985-07-0422023422023415,0561,948.57
1985-07-032132192132196,0221,823.66
1985-07-022192192192191,0041,823.66
1985-07-012222222192193,0111,823.66
1985-06-292292292292291,0041,906.93
1985-06-272252252252255,0191,873.63
1985-06-262232252232256,0221,873.63
1985-06-2522922922922916,0601,906.93
1985-06-242322322292316,0221,923.59
1985-06-222312392312319,0341,923.59
1985-06-212272292272296,0221,906.93
1985-06-192442442442447,0262,031.84
1985-06-1824424924424910,0372,073.48
1985-06-1723023423023419,0711,948.57
1985-06-132232242232245,0191,865.30
1985-06-102242242242245,0191,865.30
1985-06-062292292292291,0041,906.93
1985-06-052242242242241,0041,865.30
1985-06-032342342342341,0041,948.57
1985-06-012272272242242,0071,865.30
1985-05-312292342292293,0111,906.93
1985-05-302422462422462,0072,048.50
1985-05-292442442442441,0042,031.84
1985-05-282242242242247,0261,865.30
1985-05-272542542542543,0112,115.12
1985-05-252492492492494,0152,073.48
1985-05-182492492492492,0072,073.48
1985-05-1724725324225354,2022,106.79
1985-05-162432542432545,0192,115.12
1985-05-152532552532553,0112,123.44
1985-05-1324825724825720,0752,140.10
1985-05-102462562462566,0222,131.77
1985-05-0924425724425719,0712,140.10
1985-05-0824825124025112,0452,090.13
1985-05-072492492492492,0072,073.48
1985-05-042442442442441,0042,031.84
1985-05-0224424423923916,0601,990.21
1985-04-302292322292325,0191,931.92
1985-04-272292302292299,0341,906.93
1985-04-2525425424924910,0372,073.48
1985-04-2425926324925918,0672,156.75
1985-04-2324225924225910,0372,156.75
1985-04-222752752632639,0342,190.06
1985-04-2025927825927835,1312,314.97
1985-04-1925926925626945,1682,240.02
1985-04-1824625923925923,0862,156.75
1985-04-1726926925725925,0932,156.75
1985-04-16259279259262108,4042,181.73
1985-04-1523927423926090,3362,165.08
1985-04-1221822721422744,1641,890.28
1985-04-1120421920421723,0861,807.01
1985-04-1020721420021429,1081,782.03
1985-04-0918820918820923,0861,740.39
1985-04-081831891791894,0151,573.85
1985-04-061761791761798,0301,490.57
1985-04-051751761751764,0151,465.59
1985-04-041791791791792,0071,490.57
1985-04-0318118117917916,0601,490.57
1985-04-021801801801801,0041,498.90
1985-04-011981981941943,0111,615.48
1985-03-301991991991994,0151,657.12
1985-03-2919819919819945,1681,657.12
1985-03-2820720720420542,1571,707.08
1985-03-272072072072071,0041,723.74
1985-03-262132132072075,0191,723.74
1985-03-252082142082146,0221,782.03
1985-03-232092102092103,0111,748.72
1985-03-2219919919719910,0371,657.12
1985-03-2018118918118917,0641,573.85
1985-03-1916916916416416,0601,365.67
1985-03-181831831831833,0111,523.88
1985-03-161991991991993,0111,657.12
1985-03-152162172162178,0301,807.01
1985-03-142192192142143,0111,782.03
1985-03-132202202192195,0191,823.66
1985-03-122202202192205,0191,831.99
1985-03-112202202202201,0041,831.99
1985-03-082202202202206,0221,831.99
1985-03-072202202202207,0261,831.99
1985-03-062202202192192,0071,823.66
1985-03-052282282282282,0071,898.61
1985-03-042192192192192,0071,823.66
1985-03-0122222220820812,0451,732.06
1985-02-2821922921921912,0451,823.66
1985-02-2722122121921914,0521,823.66
1985-02-262142142092097,0261,740.39
1985-02-2521421421421414,0521,782.03
1985-02-232152222152224,0151,848.64
1985-02-2220921920921910,0371,823.66
1985-02-2121321320920921,0781,740.39
1985-02-2021121121021114,0521,757.04
1985-02-192092102092108,0301,748.72
1985-02-182062102062109,0341,748.72
1985-02-162052092042047,0261,698.75
1985-02-1520220219919922,0821,657.12
1985-02-1422022020220225,0931,682.10
1985-02-132292292212213,0111,840.32
1985-02-122292292292292,0071,906.93
1985-02-062402442402436,0222,023.52
1985-02-0524424924024011,0411,998.53
1985-02-042492502492502,0072,081.81
1985-02-0222924922924918,0672,073.48
1985-02-0123923922822821,0781,898.61
1985-01-3123924823923913,0491,990.21
1985-01-3024925823923917,0641,990.21
1985-01-292642642592595,0192,156.75
1985-01-2827027226426414,0522,198.39
1985-01-262692692692692,0072,240.02
1985-01-252622752622758,0302,289.99
1985-01-2426227426026035,1312,165.08
1985-01-2326527926526516,0602,206.72
1985-01-2227727725926935,1312,240.02
1985-01-2130230229229212,0452,431.55
1985-01-1930530530530518,0672,539.80
1985-01-1831431430530511,0412,539.80
1985-01-173163173163172,0072,639.73
1985-01-1631932331631610,0372,631.40
1985-01-143093093093091,0042,573.11
1985-01-1130231729931737,1382,639.73
1985-01-1030430530430416,0602,531.48
1985-01-0930930930430933,1232,573.11
1985-01-083293293193194,0152,656.39
1985-01-073333333193298,0302,739.66
1985-01-053123353123354,0152,789.62
1985-01-043153153153154,0152,623.08

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