9363 (株)大運の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	666	677	658	677	33,123	5,637.53
1989-12-28	677	677	668	670	29,108	5,579.24
1989-12-27	666	677	661	677	38,142	5,637.53
1989-12-26	653	660	649	658	54,202	5,479.31
1989-12-25	677	677	668	668	29,108	5,562.59
1989-12-22	672	677	667	677	47,176	5,637.53
1989-12-21	682	682	668	672	61,228	5,595.90
1989-12-20	687	688	678	687	45,168	5,720.80
1989-12-19	687	692	672	687	79,295	5,720.80
1989-12-18	687	697	687	697	53,198	5,804.08
1989-12-15	679	696	678	687	60,224	5,720.80
1989-12-14	682	685	668	677	83,310	5,637.53
1989-12-13	701	701	677	677	82,307	5,637.53
1989-12-12	702	705	696	701	149,557	5,837.39
1989-12-11	706	707	697	704	145,542	5,862.37
1989-12-08	701	712	696	696	523,951	5,795.75
1989-12-07	676	712	672	702	583,172	5,845.71
1989-12-06	656	675	649	668	257,961	5,562.59
1989-12-05	648	648	638	644	118,441	5,362.73
1989-12-04	628	638	625	633	45,168	5,271.13
1989-12-01	628	628	623	624	53,198	5,196.19
1989-11-30	623	628	623	625	49,183	5,204.52
1989-11-29	643	643	628	636	49,183	5,296.12
1989-11-28	648	648	638	643	63,235	5,354.41
1989-11-27	642	648	639	646	72,269	5,379.39
1989-11-24	638	643	635	638	87,325	5,312.77
1989-11-22	632	643	628	633	197,736	5,271.13
1989-11-21	628	633	628	628	102,381	5,229.50
1989-11-20	622	628	618	628	82,307	5,229.50
1989-11-17	613	618	608	618	55,206	5,146.23
1989-11-16	608	618	606	608	24,090	5,062.95
1989-11-15	603	618	597	603	51,191	5,021.32
1989-11-14	608	608	598	598	47,176	4,979.68
1989-11-13	598	603	593	603	61,228	5,021.32
1989-11-10	590	595	590	592	48,179	4,929.72
1989-11-09	590	598	590	590	47,176	4,913.06
1989-11-08	590	593	590	590	12,045	4,913.06
1989-11-07	593	598	589	589	31,116	4,904.74
1989-11-06	593	598	588	598	31,116	4,979.68
1989-11-02	598	603	594	594	43,161	4,946.37
1989-11-01	598	598	593	594	46,172	4,946.37
1989-10-31	588	598	588	593	50,187	4,938.05
1989-10-30	598	598	580	588	41,153	4,896.41
1989-10-27	598	608	598	603	110,411	5,021.32
1989-10-26	623	623	613	613	64,239	5,104.59
1989-10-25	633	633	618	621	144,538	5,171.21
1989-10-24	638	643	633	633	253,946	5,271.13
1989-10-23	628	638	628	638	296,103	5,312.77
1989-10-20	626	638	619	626	307,144	5,212.84
1989-10-19	613	627	610	616	466,738	5,129.57
1989-10-18	598	608	598	599	479,787	4,988.01
1989-10-17	553	578	553	578	113,422	4,813.14
1989-10-16	548	556	538	556	94,351	4,629.94
1989-10-13	558	558	553	557	143,535	4,638.27
1989-10-12	578	578	559	559	164,613	4,654.92
1989-10-11	578	588	573	574	203,759	4,779.83
1989-10-09	561	577	558	573	181,677	4,771.50
1989-10-06	548	558	548	550	154,576	4,579.97
1989-10-05	538	547	538	544	48,179	4,530.01
1989-10-04	537	541	533	533	33,123	4,438.41
1989-10-03	525	538	525	528	34,127	4,396.78
1989-10-02	538	538	520	520	30,112	4,330.16
1989-09-29	538	538	536	537	30,112	4,471.72
1989-09-28	536	541	536	538	22,082	4,480.05
1989-09-27	533	533	519	519	17,064	4,321.83
1989-09-26	547	547	536	536	7,026	4,463.39
1989-09-25	528	533	517	528	24,090	4,396.78
1989-09-22	548	548	533	533	16,060	4,438.41
1989-09-21	547	548	537	548	93,348	4,563.32
1989-09-20	513	548	511	548	91,340	4,563.32
1989-09-19	533	533	508	508	67,250	4,230.23
1989-09-18	533	533	533	533	24,090	4,438.41
1989-09-14	541	541	536	538	29,108	4,480.05
1989-09-13	553	553	544	544	25,093	4,530.01
1989-09-12	548	555	548	550	90,336	4,579.97
1989-09-11	553	553	548	548	37,138	4,563.32
1989-09-08	549	555	549	551	69,258	4,588.30
1989-09-07	548	556	547	548	52,194	4,563.32
1989-09-06	553	558	549	557	118,441	4,638.27
1989-09-05	537	558	537	553	168,628	4,604.96
1989-09-04	533	538	533	537	33,123	4,471.72
1989-09-01	537	537	533	533	52,194	4,438.41
1989-08-31	538	538	522	533	67,250	4,438.41
1989-08-30	563	563	529	538	160,598	4,480.05
1989-08-29	523	564	523	559	391,458	4,654.92
1989-08-28	518	521	516	519	64,239	4,321.83
1989-08-25	515	518	515	516	26,097	4,296.85
1989-08-24	518	518	516	516	25,093	4,296.85
1989-08-23	518	518	516	516	15,056	4,296.85
1989-08-22	518	519	518	518	11,041	4,313.50
1989-08-21	514	514	514	514	25,093	4,280.19
1989-08-18	516	517	513	513	26,097	4,271.87
1989-08-17	518	518	513	515	30,112	4,288.52
1989-08-16	523	523	518	518	28,105	4,313.50
1989-08-15	523	523	519	523	16,060	4,355.14
1989-08-14	519	523	519	523	27,101	4,355.14
1989-08-11	519	523	518	519	26,097	4,321.83
1989-08-10	517	523	517	523	35,131	4,355.14
1989-08-09	513	518	513	516	18,067	4,296.85
1989-08-08	518	518	508	513	25,093	4,271.87
1989-08-07	513	518	508	518	21,078	4,313.50
1989-08-04	508	508	508	508	23,086	4,230.23
1989-08-03	512	513	508	513	10,037	4,271.87
1989-08-02	513	518	508	508	44,164	4,230.23
1989-08-01	518	523	514	516	32,120	4,296.85
1989-07-31	513	518	508	513	32,120	4,271.87
1989-07-28	513	518	510	518	40,150	4,313.50
1989-07-27	505	514	505	508	24,090	4,230.23
1989-07-26	512	512	503	503	22,082	4,188.60
1989-07-25	508	516	508	516	3,011	4,296.85
1989-07-24	504	518	502	518	7,026	4,313.50
1989-07-21	504	504	501	503	7,026	4,188.60
1989-07-20	513	518	508	509	29,108	4,238.56
1989-07-19	513	518	513	514	16,060	4,280.19
1989-07-18	518	518	513	513	11,041	4,271.87
1989-07-17	523	523	513	514	17,064	4,280.19
1989-07-14	513	523	513	523	33,123	4,355.14
1989-07-13	527	527	517	517	40,150	4,305.18
1989-07-12	533	537	513	523	138,516	4,355.14
1989-07-11	518	533	516	529	146,546	4,405.10
1989-07-10	518	518	508	513	52,194	4,271.87
1989-07-07	493	521	493	521	113,422	4,338.49
1989-07-06	489	493	489	493	12,045	4,105.32
1989-07-05	488	493	488	493	30,112	4,105.32
1989-07-04	484	492	484	488	13,049	4,063.69
1989-07-03	497	497	483	483	21,078	4,022.05
1989-06-30	493	496	488	496	37,138	4,130.30
1989-06-29	492	497	492	497	28,105	4,138.63
1989-06-28	488	494	488	493	20,075	4,105.32
1989-06-27	489	492	483	483	22,082	4,022.05
1989-06-26	488	498	488	489	29,108	4,072.01
1989-06-23	497	497	493	497	20,075	4,138.63
1989-06-22	484	497	484	497	17,064	4,138.63
1989-06-21	489	498	488	498	38,142	4,146.96
1989-06-20	483	488	483	488	33,123	4,063.69
1989-06-19	481	481	478	478	31,116	3,980.41
1989-06-16	488	488	481	488	25,093	4,063.69
1989-06-15	481	489	481	488	31,116	4,063.69
1989-06-14	491	491	480	488	26,097	4,063.69
1989-06-13	498	498	493	497	17,064	4,138.63
1989-06-12	498	498	496	496	5,019	4,130.30
1989-06-09	513	513	503	503	39,146	4,188.60
1989-06-08	507	513	507	513	33,123	4,271.87
1989-06-07	503	506	503	506	35,131	4,213.58
1989-06-06	503	506	499	500	37,138	4,163.61
1989-06-05	520	523	516	516	15,056	4,296.85
1989-06-02	523	528	519	519	79,295	4,321.83
1989-06-01	531	538	523	523	44,164	4,355.14
1989-05-31	525	538	520	538	127,475	4,480.05
1989-05-30	516	523	514	523	103,385	4,355.14
1989-05-29	516	518	515	516	47,176	4,296.85
1989-05-26	523	523	513	514	50,187	4,280.19
1989-05-25	512	528	512	523	70,262	4,355.14
1989-05-24	490	512	490	512	40,150	4,263.54
1989-05-23	503	503	473	489	85,318	4,072.01
1989-05-22	518	518	498	504	97,363	4,196.92
1989-05-19	548	548	525	528	275,024	4,396.78
1989-05-18	531	548	529	548	748,789	4,563.32
1989-05-17	488	518	488	518	337,256	4,313.50
1989-05-16	478	482	473	481	44,164	4,005.40
1989-05-15	478	483	469	473	44,164	3,938.78
1989-05-12	461	473	461	472	45,168	3,930.45
1989-05-11	478	478	473	478	42,157	3,980.41
1989-05-10	483	485	478	478	73,273	3,980.41
1989-05-09	478	493	478	483	143,535	4,022.05
1989-05-08	458	473	458	459	56,209	3,822.20
1989-05-02	448	448	443	443	64,239	3,688.96
1989-05-01	423	443	421	443	63,235	3,688.96
1989-04-28	438	438	428	433	14,052	3,605.69
1989-04-27	428	438	428	433	5,019	3,605.69
1989-04-26	438	438	418	418	13,049	3,480.78
1989-04-25	418	420	403	403	12,045	3,355.87
1989-04-24	438	438	418	423	14,052	3,522.42
1989-04-21	436	438	435	438	10,037	3,647.33
1989-04-20	438	438	436	436	13,049	3,630.67
1989-04-19	442	442	433	438	23,086	3,647.33
1989-04-18	428	433	428	433	61,228	3,605.69
1989-04-17	419	428	419	426	16,060	3,547.40
1989-04-14	424	424	418	424	8,030	3,530.74
1989-04-13	419	428	419	428	9,034	3,564.05
1989-04-12	408	423	408	418	16,060	3,480.78
1989-04-11	413	413	404	405	9,034	3,372.53
1989-04-10	404	413	404	413	6,022	3,439.14
1989-04-07	413	413	404	404	12,045	3,364.20
1989-04-06	405	413	405	408	6,022	3,397.51
1989-04-05	404	408	404	404	14,052	3,364.20
1989-04-04	413	413	404	408	20,075	3,397.51
1989-04-03	414	418	413	413	9,034	3,439.14
1989-03-31	409	418	409	413	14,052	3,439.14
1989-03-30	408	409	408	408	11,041	3,397.51
1989-03-29	418	418	413	413	11,041	3,439.14
1989-03-28	413	413	404	407	7,026	3,389.18
1989-03-27	408	408	403	403	11,041	3,355.87
1989-03-24	418	418	399	399	31,116	3,322.56
1989-03-23	419	419	408	418	38,142	3,480.78
1989-03-22	418	418	418	418	18,067	3,480.78
1989-03-20	424	425	424	424	11,041	3,530.74
1989-03-17	424	424	424	424	10,037	3,530.74
1989-03-16	443	443	423	423	30,112	3,522.42
1989-03-15	428	428	418	423	30,112	3,522.42
1989-03-14	428	433	413	413	9,034	3,439.14
1989-03-13	416	428	416	419	23,086	3,489.11
1989-03-10	413	425	413	425	21,078	3,539.07
1989-03-09	428	438	423	429	9,034	3,572.38
1989-03-08	428	428	419	419	25,093	3,489.11
1989-03-07	428	428	426	428	10,037	3,564.05
1989-03-06	433	433	426	426	10,037	3,547.40
1989-03-03	438	443	428	428	27,101	3,564.05
1989-03-02	438	438	433	438	16,060	3,647.33
1989-03-01	433	447	433	433	12,045	3,605.69
1989-02-28	442	442	429	429	22,082	3,572.38
1989-02-27	443	443	428	428	18,067	3,564.05
1989-02-23	443	443	434	434	16,060	3,614.02
1989-02-22	446	447	436	436	23,086	3,630.67
1989-02-21	446	448	446	448	22,082	3,730.60
1989-02-20	448	448	446	446	29,108	3,713.94
1989-02-17	448	448	442	442	15,056	3,680.63
1989-02-16	448	458	439	439	42,157	3,655.65
1989-02-15	443	448	439	448	13,049	3,730.60
1989-02-14	441	443	433	443	23,086	3,688.96
1989-02-13	452	455	439	439	30,112	3,655.65
1989-02-10	463	463	453	458	33,123	3,813.87
1989-02-09	453	463	453	462	18,067	3,847.18
1989-02-08	468	468	453	463	21,078	3,855.51
1989-02-07	463	477	448	477	42,157	3,972.09
1989-02-06	481	486	478	479	27,101	3,988.74
1989-02-03	496	496	478	482	94,351	4,013.72
1989-02-02	468	498	468	492	231,863	4,097
1989-02-01	483	483	468	468	114,426	3,897.14
1989-01-31	463	478	463	478	100,374	3,980.41
1989-01-30	457	467	457	461	88,329	3,838.85
1989-01-28	456	458	453	457	55,206	3,805.54
1989-01-27	451	458	443	458	97,363	3,813.87
1989-01-26	429	447	429	447	72,269	3,722.27
1989-01-25	418	428	413	428	74,277	3,564.05
1989-01-24	403	408	403	408	41,153	3,397.51
1989-01-23	400	408	400	403	16,060	3,355.87
1989-01-20	406	408	399	403	23,086	3,355.87
1989-01-19	403	408	399	403	26,097	3,355.87
1989-01-18	409	413	408	413	45,168	3,439.14
1989-01-17	399	408	397	403	31,116	3,355.87
1989-01-13	399	409	394	396	33,123	3,297.58
1989-01-12	416	416	403	408	12,045	3,397.51
1989-01-11	411	418	408	408	8,030	3,397.51
1989-01-10	408	418	408	411	20,075	3,422.49
1989-01-09	418	418	407	407	14,052	3,389.18
1989-01-06	389	399	389	390	19,071	3,247.62
1989-01-05	399	399	389	389	7,026	3,239.29

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 [1989年度]

9363 (株)大運の時系列データ [1989年度]