9363 (株)大運の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	423	423	423	423	9,034	3,522.42
1988-12-27	399	408	395	399	32,120	3,322.56
1988-12-26	408	408	389	389	24,090	3,239.29
1988-12-24	403	403	403	403	20,075	3,355.87
1988-12-23	408	408	406	408	21,078	3,397.51
1988-12-22	404	404	401	401	28,105	3,339.22
1988-12-21	417	417	401	401	8,030	3,339.22
1988-12-20	418	418	401	408	11,041	3,397.51
1988-12-19	423	428	423	428	6,022	3,564.05
1988-12-16	428	433	424	424	9,034	3,530.74
1988-12-15	433	438	428	428	23,086	3,564.05
1988-12-14	434	443	429	429	40,150	3,572.38
1988-12-13	433	447	429	447	26,097	3,722.27
1988-12-12	438	441	433	433	26,097	3,605.69
1988-12-09	435	443	435	438	22,082	3,647.33
1988-12-08	435	448	434	435	26,097	3,622.34
1988-12-07	438	438	435	435	30,112	3,622.34
1988-12-06	448	448	434	434	29,108	3,614.02
1988-12-05	457	463	448	448	37,138	3,730.60
1988-12-03	450	460	449	460	42,157	3,830.52
1988-12-02	447	448	444	448	56,209	3,730.60
1988-12-01	448	448	443	443	40,150	3,688.96
1988-11-30	442	443	433	438	54,202	3,647.33
1988-11-29	443	443	438	438	27,101	3,647.33
1988-11-28	433	443	433	435	64,239	3,622.34
1988-11-26	439	439	428	433	25,093	3,605.69
1988-11-25	426	448	423	441	87,325	3,672.31
1988-11-24	427	427	413	413	42,157	3,439.14
1988-11-22	394	401	389	401	44,164	3,339.22
1988-11-21	389	389	386	389	25,093	3,239.29
1988-11-18	389	389	384	384	13,049	3,197.66
1988-11-17	381	388	381	388	10,037	3,230.96
1988-11-16	394	394	389	389	13,049	3,239.29
1988-11-15	390	394	390	394	13,049	3,280.93
1988-11-14	398	398	390	394	12,045	3,280.93
1988-11-11	384	389	381	381	14,052	3,172.67
1988-11-10	386	389	381	381	7,026	3,172.67
1988-11-09	381	386	381	386	8,030	3,214.31
1988-11-08	389	389	381	381	11,041	3,172.67
1988-11-07	391	397	379	379	42,157	3,156.02
1988-11-05	399	399	395	397	6,022	3,305.91
1988-11-04	399	399	395	395	13,049	3,289.25
1988-11-02	394	399	389	399	17,064	3,322.56
1988-11-01	399	399	389	389	23,086	3,239.29
1988-10-31	396	399	394	394	15,056	3,280.93
1988-10-29	392	397	392	394	3,011	3,280.93
1988-10-28	391	399	389	389	16,060	3,239.29
1988-10-27	389	389	389	389	16,060	3,239.29
1988-10-26	384	384	381	382	14,052	3,181
1988-10-25	387	387	384	384	7,026	3,197.66
1988-10-24	389	389	389	389	15,056	3,239.29
1988-10-22	394	394	389	389	13,049	3,239.29
1988-10-21	394	394	394	394	4,015	3,280.93
1988-10-20	390	390	390	390	5,019	3,247.62
1988-10-19	395	395	389	390	6,022	3,247.62
1988-10-18	395	395	394	394	2,007	3,280.93
1988-10-17	399	399	395	395	4,015	3,289.25
1988-10-14	413	413	399	399	21,078	3,322.56
1988-10-13	390	408	390	408	20,075	3,397.51
1988-10-12	399	399	389	389	16,060	3,239.29
1988-10-07	386	386	384	384	8,030	3,197.66
1988-10-06	383	385	381	385	10,037	3,205.98
1988-10-05	381	403	381	403	16,060	3,355.87
1988-10-04	399	399	389	391	10,037	3,255.95
1988-10-03	411	416	399	399	10,037	3,322.56
1988-10-01	418	423	399	399	43,161	3,322.56
1988-09-30	423	428	413	413	36,135	3,439.14
1988-09-29	384	431	384	423	41,153	3,522.42
1988-09-28	377	384	377	379	11,041	3,156.02
1988-09-27	375	377	370	377	13,049	3,139.36
1988-09-26	389	389	384	384	9,034	3,197.66
1988-09-22	395	396	389	389	14,052	3,239.29
1988-09-21	399	399	390	390	9,034	3,247.62
1988-09-20	403	406	390	406	12,045	3,380.85
1988-09-19	399	403	394	403	18,067	3,355.87
1988-09-16	400	405	397	398	9,034	3,314.24
1988-09-14	408	410	396	410	15,056	3,414.16
1988-09-13	408	413	399	413	8,030	3,439.14
1988-09-12	415	417	404	417	13,049	3,472.45
1988-09-09	399	415	399	415	18,067	3,455.80
1988-09-08	408	427	403	427	22,082	3,555.73
1988-09-07	408	408	407	408	11,041	3,397.51
1988-09-06	403	408	400	408	18,067	3,397.51
1988-09-05	401	401	398	399	12,045	3,322.56
1988-09-03	408	408	403	403	6,022	3,355.87
1988-09-02	401	413	396	408	24,090	3,397.51
1988-09-01	413	421	408	418	16,060	3,480.78
1988-08-31	418	428	418	428	15,056	3,564.05
1988-08-30	401	418	401	418	10,037	3,480.78
1988-08-29	425	433	415	418	15,056	3,480.78
1988-08-27	418	433	418	424	13,049	3,530.74
1988-08-26	428	429	428	428	14,052	3,564.05
1988-08-25	448	448	428	428	15,056	3,564.05
1988-08-24	444	448	436	448	23,086	3,730.60
1988-08-23	451	451	433	440	13,049	3,663.98
1988-08-22	448	453	448	448	6,022	3,730.60
1988-08-19	449	449	428	443	15,056	3,688.96
1988-08-18	458	458	448	448	9,034	3,730.60
1988-08-17	448	458	448	458	28,105	3,813.87
1988-08-16	466	466	453	453	4,015	3,772.23
1988-08-15	463	463	453	463	3,011	3,855.51
1988-08-12	448	468	448	468	19,071	3,897.14
1988-08-11	438	448	438	448	8,030	3,730.60
1988-08-10	448	448	438	438	14,052	3,647.33
1988-08-09	449	467	448	467	8,030	3,888.81
1988-08-08	460	468	449	464	9,034	3,863.83
1988-08-06	460	476	459	475	17,064	3,955.43
1988-08-05	469	473	468	473	20,075	3,938.78
1988-08-04	488	488	473	477	40,150	3,972.09
1988-08-03	475	493	470	489	92,344	4,072.01
1988-08-02	463	478	463	469	33,123	3,905.47
1988-08-01	448	463	443	453	10,037	3,772.23
1988-07-30	470	470	448	448	20,075	3,730.60
1988-07-29	466	473	466	468	18,067	3,897.14
1988-07-28	439	447	439	447	14,052	3,722.27
1988-07-27	438	448	438	438	10,037	3,647.33
1988-07-26	448	448	438	438	19,071	3,647.33
1988-07-25	428	438	424	425	26,097	3,539.07
1988-07-23	428	428	428	428	12,045	3,564.05
1988-07-22	473	473	448	448	16,060	3,730.60
1988-07-21	453	478	453	478	50,187	3,980.41
1988-07-20	478	479	453	453	30,112	3,772.23
1988-07-19	483	483	478	478	27,101	3,980.41
1988-07-18	493	503	488	488	15,056	4,063.69
1988-07-15	499	505	488	502	21,078	4,180.27
1988-07-14	516	516	498	504	24,090	4,196.92
1988-07-13	518	518	509	516	71,265	4,296.85
1988-07-12	490	518	488	518	69,258	4,313.50
1988-07-11	483	488	483	487	6,022	4,055.36
1988-07-08	490	490	478	478	18,067	3,980.41
1988-07-07	488	498	484	484	42,157	4,030.38
1988-07-06	498	508	491	492	66,247	4,097
1988-07-05	507	510	503	503	41,153	4,188.60
1988-07-04	508	508	503	503	46,172	4,188.60
1988-07-02	504	513	503	505	31,116	4,205.25
1988-07-01	506	506	498	503	81,303	4,188.60
1988-06-30	507	507	496	496	59,221	4,130.30
1988-06-29	518	518	503	507	39,146	4,221.90
1988-06-28	515	518	498	503	57,213	4,188.60
1988-06-27	513	515	512	512	25,093	4,263.54
1988-06-25	521	522	518	518	42,157	4,313.50
1988-06-24	528	531	519	522	80,299	4,346.81
1988-06-23	518	533	518	518	187,699	4,313.50
1988-06-22	523	523	513	518	72,269	4,313.50
1988-06-21	499	513	499	512	60,224	4,263.54
1988-06-20	498	498	488	498	98,366	4,146.96
1988-06-17	498	498	481	481	62,232	4,005.40
1988-06-16	481	498	481	498	43,161	4,146.96
1988-06-15	480	483	480	481	18,067	4,005.40
1988-06-14	485	488	480	480	32,120	3,997.07
1988-06-13	485	489	479	479	23,086	3,988.74
1988-06-10	486	497	485	485	42,157	4,038.70
1988-06-09	493	493	485	485	63,235	4,038.70
1988-06-08	499	503	491	491	68,254	4,088.67
1988-06-07	504	504	499	499	44,164	4,155.29
1988-06-06	518	521	498	504	79,295	4,196.92
1988-06-04	528	528	518	523	118,441	4,355.14
1988-06-03	503	528	503	527	218,815	4,388.45
1988-06-02	498	503	493	503	130,486	4,188.60
1988-06-01	498	508	498	498	102,381	4,146.96
1988-05-31	478	498	478	493	130,486	4,105.32
1988-05-30	478	491	468	478	175,654	3,980.41
1988-05-28	525	528	505	505	133,497	4,205.25
1988-05-27	499	528	499	525	348,297	4,371.79
1988-05-26	494	503	490	499	245,916	4,155.29
1988-05-25	488	494	483	487	252,942	4,055.36
1988-05-24	458	497	458	488	430,604	4,063.69
1988-05-23	457	462	455	456	185,692	3,797.22
1988-05-20	428	447	426	446	108,404	3,713.94
1988-05-19	428	428	422	426	52,194	3,547.40
1988-05-18	421	428	421	423	29,108	3,522.42
1988-05-17	428	428	420	421	43,161	3,505.76
1988-05-16	429	429	418	423	48,179	3,522.42
1988-05-13	423	423	421	423	40,150	3,522.42
1988-05-12	419	423	418	423	60,224	3,522.42
1988-05-11	427	427	419	419	38,142	3,489.11
1988-05-10	429	429	419	419	136,508	3,489.11
1988-05-09	448	448	428	428	137,512	3,564.05
1988-05-07	453	453	443	443	135,505	3,688.96
1988-05-06	448	453	438	447	304,133	3,722.27
1988-05-02	417	432	415	432	247,923	3,597.36
1988-04-30	399	413	397	408	115,430	3,397.51
1988-04-28	397	399	394	399	71,265	3,322.56
1988-04-27	399	399	394	394	78,292	3,280.93
1988-04-26	390	399	389	397	76,284	3,305.91
1988-04-25	390	394	389	389	28,105	3,239.29
1988-04-23	389	390	389	390	26,097	3,247.62
1988-04-22	389	394	386	390	61,228	3,247.62
1988-04-21	394	394	382	389	54,202	3,239.29
1988-04-20	379	394	377	394	76,284	3,280.93
1988-04-19	379	379	375	376	37,138	3,131.04
1988-04-18	381	381	374	379	48,179	3,156.02
1988-04-15	382	382	374	379	137,512	3,156.02
1988-04-14	374	399	370	384	278,035	3,197.66
1988-04-13	366	369	363	369	120,449	3,072.75
1988-04-12	369	369	362	366	23,086	3,047.76
1988-04-11	366	373	363	369	63,235	3,072.75
1988-04-08	366	366	366	366	37,138	3,047.76
1988-04-07	369	369	364	366	31,116	3,047.76
1988-04-06	369	374	368	369	31,116	3,072.75
1988-04-05	364	378	364	369	66,247	3,072.75
1988-04-04	349	360	349	359	43,161	2,989.47
1988-04-02	348	349	344	349	22,082	2,906.20
1988-04-01	341	349	341	348	22,082	2,897.88
1988-03-31	345	345	339	339	19,071	2,822.93
1988-03-30	339	349	339	346	13,049	2,881.22
1988-03-29	345	349	340	348	10,037	2,897.88
1988-03-28	350	351	340	340	21,078	2,831.26
1988-03-26	346	349	344	344	31,116	2,864.57
1988-03-25	350	350	345	346	18,067	2,881.22
1988-03-24	353	354	345	345	29,108	2,872.89
1988-03-23	356	356	345	354	17,064	2,947.84
1988-03-22	354	357	349	356	15,056	2,964.49
1988-03-18	362	362	356	357	27,101	2,972.82
1988-03-17	364	364	358	362	44,164	3,014.46
1988-03-16	379	382	357	357	126,471	2,972.82
1988-03-15	379	383	372	379	196,733	3,156.02
1988-03-14	355	362	355	361	103,385	3,006.13
1988-03-11	356	356	352	352	42,157	2,931.18
1988-03-10	354	358	352	357	58,217	2,972.82
1988-03-09	340	349	340	349	22,082	2,906.20
1988-03-08	334	340	334	340	27,101	2,831.26
1988-03-07	334	335	334	334	19,071	2,781.29
1988-03-05	339	339	334	334	8,030	2,781.29
1988-03-04	332	332	330	330	18,067	2,747.98
1988-03-03	332	334	330	334	20,075	2,781.29
1988-03-02	329	334	329	334	34,127	2,781.29
1988-03-01	330	334	329	329	20,075	2,739.66
1988-02-29	331	331	329	329	33,123	2,739.66
1988-02-27	333	334	330	330	12,045	2,747.98
1988-02-26	339	339	329	331	38,142	2,756.31
1988-02-25	339	339	337	337	19,071	2,806.28
1988-02-24	334	339	329	337	44,164	2,806.28
1988-02-23	342	342	339	339	24,090	2,822.93
1988-02-22	339	342	337	342	32,120	2,847.91
1988-02-19	340	340	339	339	14,052	2,822.93
1988-02-18	349	349	339	339	18,067	2,822.93
1988-02-17	349	349	344	346	19,071	2,881.22
1988-02-16	344	348	339	339	26,097	2,822.93
1988-02-15	344	349	344	344	10,037	2,864.57
1988-02-12	339	340	337	337	9,034	2,806.28
1988-02-10	339	342	339	339	24,090	2,822.93
1988-02-09	349	349	336	339	24,090	2,822.93
1988-02-08	350	354	349	349	36,135	2,906.20
1988-02-06	354	354	350	354	29,108	2,947.84
1988-02-05	359	359	354	357	51,191	2,972.82
1988-02-04	348	354	348	354	86,321	2,947.84
1988-02-03	348	349	345	348	43,161	2,897.88
1988-02-02	349	349	345	348	25,093	2,897.88
1988-02-01	349	353	342	345	62,232	2,872.89
1988-01-30	341	354	341	354	59,221	2,947.84
1988-01-29	339	339	334	339	40,150	2,822.93
1988-01-28	339	339	331	339	27,101	2,822.93
1988-01-27	338	339	335	339	42,157	2,822.93
1988-01-26	327	338	324	336	30,112	2,797.95
1988-01-25	324	329	324	326	34,127	2,714.68
1988-01-23	319	324	319	324	11,041	2,698.02
1988-01-22	319	324	314	317	32,120	2,639.73
1988-01-21	324	324	319	319	6,022	2,656.39
1988-01-20	314	324	314	324	13,049	2,698.02
1988-01-19	319	319	314	316	9,034	2,631.40
1988-01-18	328	329	325	325	8,030	2,706.35
1988-01-14	319	323	312	319	29,108	2,656.39
1988-01-13	329	329	319	319	19,071	2,656.39
1988-01-12	329	329	315	315	28,105	2,623.08
1988-01-11	304	320	304	320	12,045	2,664.71
1988-01-08	317	319	305	314	33,123	2,614.75
1988-01-07	314	317	304	317	23,086	2,639.73
1988-01-06	304	317	304	316	16,060	2,631.40
1988-01-05	314	317	299	299	11,041	2,489.84
1988-01-04	312	314	299	307	12,045	2,556.46

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

9363 (株)大運 の時系列データ [1988年度]

9363 (株)大運の時系列データ [1988年度]