1. HOME >
  2. 株価時系列 >
  3. 9363 >
  4. 1986年

9363 (株)大運 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2721922121121134,1271,757.04
1986-12-2622922921922336,1351,856.97
1986-12-2523123423123221,0781,931.92
1986-12-2424924922723441,1531,948.57
1986-12-2322122119920048,1791,665.45
1986-12-2222422621921949,1831,823.66
1986-12-1922422421922445,1681,865.30
1986-12-1822422422222334,1271,856.97
1986-12-1722922922422461,2281,865.30
1986-12-1623123122922952,1941,906.93
1986-12-1523523923423462,2321,948.57
1986-12-1223923923523626,0971,965.23
1986-12-1123924023923934,1271,990.21
1986-12-1023424023423840,1501,981.88
1986-12-0923923923423537,1381,956.90
1986-12-0824424423923941,1531,990.21
1986-12-0624024423924417,0642,031.84
1986-12-0524925024424442,1572,031.84
1986-12-0425425424924947,1762,073.48
1986-12-0326426425425432,1202,115.12
1986-12-0224926424425044,1642,081.81
1986-12-0125425424424434,1272,031.84
1986-11-2926926926026019,0712,165.08
1986-11-2824124924124916,0602,073.48
1986-11-2723423422723458,2171,948.57
1986-11-2624124622923421,0781,948.57
1986-11-2525125123924034,1271,998.53
1986-11-222492492442446,0222,031.84
1986-11-2125025024424921,0782,073.48
1986-11-2022925822925872,2692,148.42
1986-11-1925125924925455,2062,115.12
1986-11-1826326625925916,0602,156.75
1986-11-1726828926826925,0932,240.02
1986-11-1426226926226624,0902,215.04
1986-11-1325226924925846,1722,148.42
1986-11-1227828625025072,2692,081.81
1986-11-11309309278280123,4602,331.62
1986-11-10269309269277198,7402,306.64
1986-11-0721924821824784,3142,056.82
1986-11-0621421921421446,1721,782.03
1986-11-0521121421121157,2131,757.04
1986-11-0421121420720764,2391,723.74
1986-11-0120920920620929,1081,740.39
1986-10-3121421520620766,2471,723.74
1986-10-3021021420421148,1791,757.04
1986-10-2920921420420463,2351,698.75
1986-10-2821421919919970,2621,657.12
1986-10-2720522120221533,1231,790.35
1986-10-2519219919119936,1351,657.12
1986-10-2419619719019179,2951,590.50
1986-10-2320020119819855,2061,648.79
1986-10-2221922919919994,3511,657.12
1986-10-21234238216219134,5011,823.66
1986-10-20199238185231597,2241,923.59
1986-10-1630430429930030,1122,498.17
1986-10-1531932430830838,1422,564.79
1986-10-1433233931532275,2802,681.37
1986-10-1334835630830870,2622,564.79
1986-10-09349354316349128,4782,906.20
1986-10-08357382357364124,4643,031.11
1986-10-07312382306359186,6952,989.47
1986-10-0624726924726920,0752,240.02
1986-10-0424324524224552,1942,040.17
1986-10-0324124424124137,1382,006.86
1986-10-0224924924124140,1502,006.86
1986-10-0125925924124166,2472,006.86
1986-09-3026826925526245,1682,181.73
1986-09-2926927226226439,1462,198.39
1986-09-2726926925926040,1502,165.08
1986-09-2628428426926952,1942,240.02
1986-09-2529229628428468,2542,364.93
1986-09-2431131129229252,1942,431.55
1986-09-2229930829330841,1532,564.79
1986-09-1930631029629666,2472,464.86
1986-09-1829232929230484,3142,531.48
1986-09-1729930328428983,3102,406.57
1986-09-1631632429930323,0862,523.15
1986-09-1233933931931948,1792,656.39
1986-09-1136236233933929,1082,822.93
1986-09-1034935934435943,1612,989.47
1986-09-0937937934935259,2212,931.18
1986-09-0834537634537640,1503,131.04
1986-09-0637437433933997,3632,822.93
1986-09-0539939935437478,2923,114.38
1986-09-0440840840040047,1763,330.89
1986-09-0340941340340844,1643,397.51
1986-09-0240843840840862,2323,397.51
1986-09-0141341640840847,1763,397.51
1986-08-3041341340840834,1273,397.51
1986-08-2942943842343052,1943,580.71
1986-08-2843344240840865,2433,397.51
1986-08-2746347044644631,1163,713.94
1986-08-2649349345345365,2433,772.23
1986-08-2540345640345185,3183,755.58
1986-08-2342842839940345,1683,355.87
1986-08-2245845842843375,2803,605.69
1986-08-2147848847847870,2623,980.41
1986-08-2049149848148174,2774,005.40
1986-08-1949851048849172,2694,088.67
1986-08-1852852850150340,1504,188.60
1986-08-1550754850754884,3144,563.32
1986-08-14486506478506104,3894,213.58
1986-08-13514518490490138,5164,080.34
1986-08-1252852851351934,1274,321.83
1986-08-1155355852853355,2064,438.41
1986-08-0855857354854881,3034,563.32
1986-08-0756357854855898,3664,646.59
1986-08-06528548508548240,8974,563.32
1986-08-0555856853353492,3444,446.74
1986-08-0460360354855658,2174,629.94
1986-08-0255360854960859,2215,062.95
1986-08-01573578503558271,0094,646.59
1986-07-31623648578578219,8194,813.14
1986-07-30742747628628343,2785,229.50
1986-07-29727727707727575,1426,053.89
1986-07-28623658611658431,6075,479.31
1986-07-26513558513558126,4714,646.59
1986-07-25503513488488153,5724,063.69
1986-07-2455355350350889,3334,230.23
1986-07-23580580553553169,6324,604.96
1986-07-22503588498565303,1294,704.88
1986-07-21478478429473429,6003,938.78
1986-07-19483483483483169,6324,022.05
1986-07-18613634599599170,6354,988.01
1986-07-1764866861961977,2885,154.55
1986-07-16679679648663111,4155,520.95
1986-07-15623650619650169,6325,412.70
1986-07-14742747641641175,6545,337.75
1986-07-11747752728740388,4476,162.15
1986-07-10698727698727255,9536,053.89
1986-07-09682697682682203,7595,679.17
1986-07-08677697663687207,7745,720.80
1986-07-07676677658672115,4305,595.90
1986-07-05638643608618142,5315,146.23
1986-07-04613653611643259,9685,354.41
1986-07-03748752643643221,8265,354.41
1986-07-02764764733742423,5776,178.80
1986-07-017377677327471,017,7906,220.44
1986-06-30732737697702371,3835,845.71
1986-06-28702745694737438,6346,137.17
1986-06-27682700668682360,3425,679.17
1986-06-26663717658694516,9255,779.10
1986-06-25548643548643291,0845,354.41
1986-06-24561564541543248,9274,521.68
1986-06-23548561539539131,4904,488.38
1986-06-21543551523538193,7214,480.05
1986-06-20528538518522361,3464,346.81
1986-06-19538548478493469,7494,105.32
1986-06-18593618578578558,0784,813.14
1986-06-17658662568568299,1144,729.86
1986-06-16692692648668563,0975,562.59
1986-06-13648697643653911,3945,437.68
1986-06-12613651613634597,2245,279.46
1986-06-116086386036081,160,3215,062.95
1986-06-10533543499538856,1894,480.05
1986-06-09535558528528963,5894,396.78
1986-06-075135334905002,536,4464,163.61
1986-06-064834834834831,640,1084,022.05
1986-06-054034034034031,049,9103,355.87
1986-06-04274284268284712,6542,364.93
1986-06-0327927927127239,1462,265.01
1986-06-0227127427027413,0492,281.66
1986-05-312692692692693,0112,240.02
1986-05-302692692692691,0042,240.02
1986-05-2926927326927225,0932,265.01
1986-05-2827327427227334,1272,273.33
1986-05-272742742742748,0302,281.66
1986-05-2626927426927411,0412,281.66
1986-05-242722722672673,0112,223.37
1986-05-2326226526126234,1272,181.73
1986-05-2226126426126414,0522,198.39
1986-05-2127427827427823,0862,314.97
1986-05-2027227727227424,0902,281.66
1986-05-192722722722724,0152,265.01
1986-05-172722722722726,0222,265.01
1986-05-1627727727027019,0712,248.35
1986-05-1528028027527536,1352,289.99
1986-05-1428528927727754,2022,306.64
1986-05-1329029028428440,1502,364.93
1986-05-12297298289289120,4492,406.57
1986-05-09296299289289159,5942,406.57
1986-05-08270292270288104,3892,398.24
1986-05-0726726926726830,1122,231.70
1986-05-0626026626026510,0372,206.72
1986-05-0226426425925910,0372,156.75
1986-05-012642642632636,0222,190.06
1986-04-302592592572599,0342,156.75
1986-04-282592592582595,0192,156.75
1986-04-262592592592594,0152,156.75
1986-04-2526126125926112,0452,173.41
1986-04-242592612592617,0262,173.41
1986-04-232592592592591,0042,156.75
1986-04-222622622612613,0112,173.41
1986-04-212672672652655,0192,206.72
1986-04-192672672672676,0222,223.37
1986-04-1826926926726716,0602,223.37
1986-04-1726826826526518,0672,206.72
1986-04-1626026226026213,0492,181.73
1986-04-152672692612615,0192,173.41
1986-04-142592592592594,0152,156.75
1986-04-112682682592593,0112,156.75
1986-04-102692692642694,0152,240.02
1986-04-092692692692691,0042,240.02
1986-04-082662692662693,0112,240.02
1986-04-0724926624926614,0522,215.04
1986-04-052492492492493,0112,073.48
1986-04-0424924924724713,0492,056.82
1986-04-032492492492494,0152,073.48
1986-04-0224924924924913,0492,073.48
1986-04-0125426225426219,0712,181.73
1986-03-3125926025925916,0602,156.75
1986-03-292592592592592,0072,156.75
1986-03-282592592592596,0222,156.75
1986-03-262692692642647,0262,198.39
1986-03-252692692692696,0222,240.02
1986-03-222742742692696,0222,240.02
1986-03-202742742742741,0042,281.66
1986-03-192782782692698,0302,240.02
1986-03-182832832802808,0302,331.62
1986-03-1727528327528310,0372,356.61
1986-03-152692742692749,0342,281.66
1986-03-1426926926426928,1052,240.02
1986-03-1327927927427418,0672,281.66
1986-03-1228328327927921,0782,323.30
1986-03-1128728727928043,1612,331.62
1986-03-102872872802808,0302,331.62
1986-03-0728028028028010,0372,331.62
1986-03-0628028028028011,0412,331.62
1986-03-0527928427928013,0492,331.62
1986-03-042882882792795,0192,323.30
1986-03-032832892832896,0222,406.57
1986-03-012842842842841,0042,364.93
1986-02-282872892872895,0192,406.57
1986-02-272872872872872,0072,389.91
1986-02-262892892842897,0262,406.57
1986-02-2528229128228215,0562,348.28
1986-02-242802802802803,0112,331.62
1986-02-222812812802802,0072,331.62
1986-02-2128428927927914,0522,323.30
1986-02-202892892792795,0192,323.30
1986-02-192892892842899,0342,406.57
1986-02-182802932802938,0302,439.88
1986-02-172792792792792,0072,323.30
1986-02-152892892892894,0152,406.57
1986-02-142902902902909,0342,414.90
1986-02-1328929928929024,0902,414.90
1986-02-122902902892896,0222,406.57
1986-02-102892912892913,0112,423.22
1986-02-0730330529929922,0822,489.84
1986-02-0630030329930317,0642,523.15
1986-02-0529930929929960,2242,489.84
1986-02-0428929628929629,1082,464.86
1986-02-032832892832896,0222,406.57
1986-02-012892892892892,0072,406.57
1986-01-312922922892894,0152,406.57
1986-01-302792922792925,0192,431.55
1986-01-292892892792794,0152,323.30
1986-01-282872942872943,0112,448.20
1986-01-252992992942943,0112,448.20
1986-01-242992992992993,0112,489.84
1986-01-2330931130530810,0372,564.79
1986-01-222892892892892,0072,406.57
1986-01-2129329728228228,1052,348.28
1986-01-202842842792795,0192,323.30
1986-01-1829329929329313,0492,439.88
1986-01-1732432831031031,1162,581.44
1986-01-16315335315335100,3742,789.62
1986-01-1425930725929835,1312,481.51
1986-01-132692692592599,0342,156.75
1986-01-1026426926426911,0412,240.02
1986-01-092602652592653,0112,206.72
1986-01-082642672642672,0072,223.37
1986-01-072582592582595,0192,156.75
1986-01-062692692582584,0152,148.42
1986-01-042742742742746,0222,281.66

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