1. HOME >
  2. 株価時系列 >
  3. 9363 >
  4. 1987年

9363 (株)大運 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2831731730930923,0862,573.11
1987-12-263183183143144,0152,614.75
1987-12-2532232231431914,0522,656.39
1987-12-2432932931931920,0752,656.39
1987-12-2333933932932913,0492,739.66
1987-12-2234434433433446,1722,781.29
1987-12-2134434734134355,2062,856.24
1987-12-1833434433433950,1872,822.93
1987-12-1733033932733346,1722,772.97
1987-12-1632933332932941,1532,739.66
1987-12-1532432431732232,1202,681.37
1987-12-1433233232032010,0372,664.71
1987-12-1132032832032825,0932,731.33
1987-12-1032533732233627,1012,797.95
1987-12-0932932932032430,1122,698.02
1987-12-0831632631631922,0822,656.39
1987-12-0732433131431820,0752,648.06
1987-12-0534434433133158,2172,756.31
1987-12-04318349318347104,3892,889.55
1987-12-033103113043118,0302,589.77
1987-12-0231231230931018,0672,581.44
1987-12-0130530930330923,0862,573.11
1987-11-3031831830530525,0932,539.80
1987-11-2830731830731027,1012,581.44
1987-11-2730231030231026,0972,581.44
1987-11-2630730930130233,1232,514.82
1987-11-2531131130730726,0972,556.46
1987-11-2430430930430922,0822,573.11
1987-11-2030930930530917,0642,573.11
1987-11-1930931430930926,0972,573.11
1987-11-183123123093095,0192,573.11
1987-11-173193193103108,0302,581.44
1987-11-1630931930931916,0602,656.39
1987-11-1330931930931418,0672,614.75
1987-11-1229930929929957,2132,489.84
1987-11-1133033028428441,1532,364.93
1987-11-1033033832932920,0752,739.66
1987-11-0933933932933931,1162,822.93
1987-11-0733133633033641,1532,797.95
1987-11-0633133433033127,1012,756.31
1987-11-0533033433033034,1272,747.98
1987-11-0433133133033012,0452,747.98
1987-11-0233233533033020,0752,747.98
1987-10-3133433433033118,0672,756.31
1987-10-3033433432933332,1202,772.97
1987-10-2933433432533435,1312,781.29
1987-10-2833934833933930,1122,822.93
1987-10-2732933532433541,1532,789.62
1987-10-2634934933433963,2352,822.93
1987-10-2433935733935717,0642,972.82
1987-10-2334935733833979,2952,822.93
1987-10-2237938235936481,3033,031.11
1987-10-2132937932935470,2622,947.84
1987-10-19369384369384161,6023,197.66
1987-10-16378408374392558,0783,264.27
1987-10-15365379364372161,6023,097.73
1987-10-14368369363365132,4933,039.44
1987-10-1336936936036897,3633,064.42
1987-10-1236936935735974,2772,989.47
1987-10-09357359355356111,4152,964.49
1987-10-08349357344354156,5832,947.84
1987-10-0733534933534960,2242,906.20
1987-10-0633233933133425,0932,781.29
1987-10-0533434432933029,1082,747.98
1987-10-0334334433433427,1012,781.29
1987-10-0234334633033448,1792,781.29
1987-10-0134634734634647,1762,881.22
1987-09-3034634934634653,1982,881.22
1987-09-2932734932734588,3292,872.89
1987-09-2832632632432633,1232,714.68
1987-09-263303393293329,0342,764.64
1987-09-2533133632432462,2322,698.02
1987-09-2433933932932934,1272,739.66
1987-09-2233933933433424,0902,781.29
1987-09-2134934932933983,3102,822.93
1987-09-1835635634434645,1682,881.22
1987-09-1733935733434496,3592,864.57
1987-09-1634034033934044,1642,831.26
1987-09-1434134734034044,1642,831.26
1987-09-1133735933633947,1762,822.93
1987-09-1033533533033447,1762,781.29
1987-09-0933433733433542,1572,789.62
1987-09-0833033433033422,0822,781.29
1987-09-0733833833033031,1162,747.98
1987-09-0533233632932942,1572,739.66
1987-09-0433533933533728,1052,806.28
1987-09-0333934233433948,1792,822.93
1987-09-0234935734234241,1532,847.91
1987-09-0134235434234848,1792,897.88
1987-08-3134934933933930,1122,822.93
1987-08-2934834833433526,0972,789.62
1987-08-2834034833934463,2352,864.57
1987-08-27369369339349185,6922,906.20
1987-08-26349369339364308,1483,031.11
1987-08-25339344332332114,4262,764.64
1987-08-2434434433033877,2882,814.60
1987-08-2232932932532950,1872,739.66
1987-08-2132432932432957,2132,739.66
1987-08-2032632932032153,1982,673.04
1987-08-1932932932432412,0452,698.02
1987-08-1832432931932918,0672,739.66
1987-08-1732432431632453,1982,698.02
1987-08-1432532532432410,0372,698.02
1987-08-1332932932532510,0372,706.35
1987-08-1232932932832811,0412,731.33
1987-08-1133833832932932,1202,739.66
1987-08-1032333932232772,2692,723
1987-08-0732432431932247,1762,681.37
1987-08-0632832831531925,0932,656.39
1987-08-0531731931431445,1682,614.75
1987-08-0431932731731845,1682,648.06
1987-08-0332932932032032,1202,664.71
1987-08-0132732731931920,0752,656.39
1987-07-3132932931931940,1502,656.39
1987-07-3032832832232425,0932,698.02
1987-07-2933733932032254,2022,681.37
1987-07-2831933931933756,2092,806.28
1987-07-2731731931731715,0562,639.73
1987-07-2531131731131416,0602,614.75
1987-07-2430931930931431,1162,614.75
1987-07-2330931930430730,1122,556.46
1987-07-2232532530930931,1162,573.11
1987-07-2131532231531937,1382,656.39
1987-07-2033933933433414,0522,781.29
1987-07-1734434433433430,1122,781.29
1987-07-1634935233933977,2882,822.93
1987-07-15357359339348269,0022,897.88
1987-07-14319372316369406,5143,072.75
1987-07-1331231930931986,3212,656.39
1987-07-1030330930030955,2062,573.11
1987-07-0930730730030035,1312,498.17
1987-07-0830930930030455,2062,531.48
1987-07-0730430730230446,1722,531.48
1987-07-0630730729630038,1422,498.17
1987-07-0430230530030025,0932,498.17
1987-07-0330530730230248,1792,514.82
1987-07-0230430930430436,1352,531.48
1987-07-0130530930430420,0752,531.48
1987-06-3030930930430441,1532,531.48
1987-06-2930931130430443,1612,531.48
1987-06-2732232230930939,1462,573.11
1987-06-26304319304319129,4822,656.39
1987-06-2530830829930154,2022,506.50
1987-06-2430430929929957,2132,489.84
1987-06-2330430730030045,1682,498.17
1987-06-2230931129930064,2392,498.17
1987-06-1931431429930164,2392,506.50
1987-06-1831932431231266,2472,598.09
1987-06-17319328309319183,6842,656.39
1987-06-16309319309319148,5532,656.39
1987-06-1528930028930060,2242,498.17
1987-06-1231131129929976,2842,489.84
1987-06-1131931930730752,1942,556.46
1987-06-10319319305317109,4072,639.73
1987-06-09314319309314103,3852,614.75
1987-06-08332332304305194,7252,539.80
1987-06-06331333320329310,1552,739.66
1987-06-05299342299319678,5272,656.39
1987-06-04275299275299252,9422,489.84
1987-06-0327827827227268,2542,265.01
1987-06-0227227827027236,1352,265.01
1987-06-0126827926726975,2802,240.02
1987-05-3025726725426749,1832,223.37
1987-05-2925725925425421,0782,115.12
1987-05-2825925925425416,0602,115.12
1987-05-2725926725925935,1312,156.75
1987-05-2626026325925926,0972,156.75
1987-05-2527727725925938,1422,156.75
1987-05-2325426825426826,0972,231.70
1987-05-2226726725525549,1832,123.44
1987-05-2126926925926730,1122,223.37
1987-05-2027127826426456,2092,198.39
1987-05-19289289277279170,6352,323.30
1987-05-18249269249269105,3922,240.02
1987-05-1524424623924633,1232,048.50
1987-05-1424024224024214,0522,015.19
1987-05-1324924923924012,0451,998.53
1987-05-1224624924624910,0372,073.48
1987-05-1124324423424229,1082,015.19
1987-05-0824925224424424,0902,031.84
1987-05-072522522442497,0262,073.48
1987-05-0624925424325425,0932,115.12
1987-05-0223923923923910,0371,990.21
1987-05-0124924923924926,0972,073.48
1987-04-3023623923623919,0711,990.21
1987-04-2824924923623619,0711,965.23
1987-04-2724925024924942,1572,073.48
1987-04-2525025325025017,0642,081.81
1987-04-2425425825425423,0862,115.12
1987-04-2325425424924930,1122,073.48
1987-04-2225925925425440,1502,115.12
1987-04-2125425925425452,1942,115.12
1987-04-2025925925425431,1162,115.12
1987-04-1725925925425940,1502,156.75
1987-04-1626226425925940,1502,156.75
1987-04-1526426926026038,1422,165.08
1987-04-1427027026326336,1352,190.06
1987-04-1326427926426453,1982,198.39
1987-04-1026926926426453,1982,198.39
1987-04-0927927927227496,3592,281.66
1987-04-0827527927427946,1722,323.30
1987-04-0727928426926975,2802,240.02
1987-04-06264288264288106,3962,398.24
1987-04-0425025924925736,1352,140.10
1987-04-0324925424924963,2352,073.48
1987-04-0225425924925038,1422,081.81
1987-04-0126526525125423,0862,115.12
1987-03-3126626625925926,0972,156.75
1987-03-3027827825425435,1312,115.12
1987-03-2825626925626810,0372,231.70
1987-03-2725927925227353,1982,273.33
1987-03-2628928925925983,3102,156.75
1987-03-2524927924627956,2092,323.30
1987-03-2424424923924499,3702,031.84
1987-03-23270276249249102,3812,073.48
1987-03-20299315266279263,9832,323.30
1987-03-19299319277299524,9552,489.84
1987-03-18234279234277333,2412,306.64
1987-03-17214234214229142,5311,906.93
1987-03-1620921420921444,1641,782.03
1987-03-1321121120920956,2091,740.39
1987-03-1221021320921030,1121,748.72
1987-03-1121121420921448,1791,782.03
1987-03-1021421420921047,1761,748.72
1987-03-0921221920921438,1421,782.03
1987-03-0720921420921434,1271,782.03
1987-03-0621221220921130,1121,757.04
1987-03-0521221521021039,1461,748.72
1987-03-0421121820920948,1791,740.39
1987-03-0321721821321347,1761,773.70
1987-03-0221421921421930,1121,823.66
1987-02-2821721921621714,0521,807.01
1987-02-2721922321722331,1161,856.97
1987-02-2622422421421730,1121,807.01
1987-02-2521922421422464,2391,865.30
1987-02-2423223221922434,1271,865.30
1987-02-2323923923123436,1351,948.57
1987-02-2021922420920933,1231,740.39
1987-02-1922922921921923,0861,823.66
1987-02-1823423922122130,1121,840.32
1987-02-1721923221123232,1201,931.92
1987-02-1620821920621941,1531,823.66
1987-02-1321521920520537,1381,707.08
1987-02-1221721721421445,1681,782.03
1987-02-1021721921521532,1201,790.35
1987-02-0921921921521615,0561,798.68
1987-02-0721521921421814,0521,815.34
1987-02-0621921921421518,0671,790.35
1987-02-0522122121421925,0931,823.66
1987-02-0422422421921942,1571,823.66
1987-02-0322522922022147,1761,840.32
1987-02-0223923923123138,1421,923.59
1987-01-3123423923423727,1011,973.55
1987-01-3022923922923065,2431,915.26
1987-01-2922422922422728,1051,890.28
1987-01-2822322921921962,2321,823.66
1987-01-2721422421222432,1201,865.30
1987-01-2621421521421422,0821,782.03
1987-01-2421421921421816,0601,815.34
1987-01-2321521921421420,0751,782.03
1987-01-2221921921421420,0751,782.03
1987-01-2121421921421518,0671,790.35
1987-01-2021421721421424,0901,782.03
1987-01-1921021521021318,0671,773.70
1987-01-1621922721322124,0901,840.32
1987-01-1421321420921421,0781,782.03
1987-01-1321421420921141,1531,757.04
1987-01-1221521521121123,0861,757.04
1987-01-0921921921421429,1081,782.03
1987-01-0821922421921918,0671,823.66
1987-01-0723223221921921,0781,823.66
1987-01-0621723221622631,1161,881.95
1987-01-0521621621121614,0521,798.68

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