9363 (株)大運の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	324	324	324	324	1,004	2,698.02
1990-12-27	324	324	309	324	20,075	2,698.02
1990-12-26	319	320	309	319	19,071	2,656.39
1990-12-25	319	319	319	319	12,045	2,656.39
1990-12-21	339	339	339	339	6,022	2,822.93
1990-12-20	340	340	338	339	23,086	2,822.93
1990-12-19	339	339	339	339	4,015	2,822.93
1990-12-18	339	359	319	359	23,086	2,989.47
1990-12-17	342	349	339	349	6,022	2,906.20
1990-12-14	358	358	340	342	18,067	2,847.91
1990-12-13	358	359	358	358	6,022	2,981.15
1990-12-12	359	359	359	359	3,011	2,989.47
1990-12-11	359	359	349	350	10,037	2,914.53
1990-12-10	349	359	349	354	10,037	2,947.84
1990-12-07	349	349	344	344	12,045	2,864.57
1990-12-06	319	319	304	304	30,112	2,531.48
1990-12-05	319	325	304	304	20,075	2,531.48
1990-12-04	339	339	324	324	5,019	2,698.02
1990-12-03	339	339	324	324	7,026	2,698.02
1990-11-30	309	310	299	310	21,078	2,581.44
1990-11-29	334	334	309	309	7,026	2,573.11
1990-11-28	354	354	344	344	8,030	2,864.57
1990-11-27	359	359	354	354	5,019	2,947.84
1990-11-26	359	359	359	359	1,004	2,989.47
1990-11-22	349	364	349	364	7,026	3,031.11
1990-11-21	364	364	349	349	16,060	2,906.20
1990-11-20	394	394	364	364	10,037	3,031.11
1990-11-19	384	384	384	384	3,011	3,197.66
1990-11-16	362	364	359	364	13,049	3,031.11
1990-11-15	399	399	364	364	8,030	3,031.11
1990-11-14	399	399	389	389	2,007	3,239.29
1990-11-13	364	389	364	389	6,022	3,239.29
1990-11-09	379	379	362	362	5,019	3,014.46
1990-11-08	389	389	384	384	9,034	3,197.66
1990-11-07	389	389	389	389	3,011	3,239.29
1990-11-06	418	418	408	408	4,015	3,397.51
1990-11-05	408	408	408	408	1,004	3,397.51
1990-11-02	399	408	379	408	21,078	3,397.51
1990-11-01	418	418	418	418	7,026	3,480.78
1990-10-31	428	428	419	419	7,026	3,489.11
1990-10-30	428	428	428	428	12,045	3,564.05
1990-10-29	432	433	428	428	11,041	3,564.05
1990-10-26	433	433	432	432	7,026	3,597.36
1990-10-25	423	428	423	428	15,056	3,564.05
1990-10-24	418	428	412	428	13,049	3,564.05
1990-10-23	425	428	425	428	15,056	3,564.05
1990-10-22	397	411	397	411	17,064	3,422.49
1990-10-19	375	395	375	395	3,011	3,289.25
1990-10-18	369	370	369	369	6,022	3,072.75
1990-10-17	368	368	359	359	6,022	2,989.47
1990-10-16	364	369	364	369	7,026	3,072.75
1990-10-15	359	359	359	359	7,026	2,989.47
1990-10-12	359	369	359	359	9,034	2,989.47
1990-10-11	369	369	367	367	6,022	3,056.09
1990-10-09	384	384	379	379	14,052	3,156.02
1990-10-08	369	381	369	381	17,064	3,172.67
1990-10-05	360	360	354	354	13,049	2,947.84
1990-10-04	359	360	359	360	9,034	2,997.80
1990-10-03	352	360	346	349	35,131	2,906.20
1990-10-02	318	349	318	349	22,082	2,906.20
1990-10-01	309	317	293	308	48,179	2,564.79
1990-09-28	319	319	319	319	17,064	2,656.39
1990-09-27	366	370	366	370	13,049	3,081.07
1990-09-26	394	399	389	389	22,082	3,239.29
1990-09-25	399	399	394	394	7,026	3,280.93
1990-09-21	400	408	394	394	15,056	3,280.93
1990-09-20	423	423	403	403	14,052	3,355.87
1990-09-19	418	428	418	423	9,034	3,522.42
1990-09-18	438	438	429	429	9,034	3,572.38
1990-09-17	443	443	438	438	3,011	3,647.33
1990-09-14	438	454	437	448	25,093	3,730.60
1990-09-13	447	448	444	448	9,034	3,730.60
1990-09-12	425	447	425	447	5,019	3,722.27
1990-09-11	424	438	424	429	6,022	3,572.38
1990-09-10	399	403	399	403	7,026	3,355.87
1990-09-07	418	419	389	389	27,101	3,239.29
1990-09-06	446	446	419	419	16,060	3,489.11
1990-09-05	462	462	446	446	16,060	3,713.94
1990-09-04	463	463	463	463	1,004	3,855.51
1990-09-03	458	480	458	480	8,030	3,997.07
1990-08-31	458	460	453	453	17,064	3,772.23
1990-08-30	453	453	453	453	1,004	3,772.23
1990-08-29	453	453	448	453	14,052	3,772.23
1990-08-28	468	469	453	453	12,045	3,772.23
1990-08-27	424	439	424	439	10,037	3,655.65
1990-08-24	422	428	422	423	26,097	3,522.42
1990-08-23	448	448	428	428	27,101	3,564.05
1990-08-22	503	503	478	478	7,026	3,980.41
1990-08-21	499	503	499	503	5,019	4,188.60
1990-08-20	518	518	518	518	7,026	4,313.50
1990-08-17	518	518	513	518	7,026	4,313.50
1990-08-16	518	518	518	518	2,007	4,313.50
1990-08-15	508	508	503	508	5,019	4,230.23
1990-08-14	494	499	488	499	14,052	4,155.29
1990-08-13	518	518	499	499	7,026	4,155.29
1990-08-10	543	543	538	538	8,030	4,480.05
1990-08-09	558	558	548	548	23,086	4,563.32
1990-08-08	508	511	498	511	17,064	4,255.21
1990-08-07	478	498	478	488	22,082	4,063.69
1990-08-06	538	538	513	513	8,030	4,271.87
1990-08-03	568	578	548	550	25,093	4,579.97
1990-08-02	588	595	578	578	15,056	4,813.14
1990-08-01	566	568	566	568	18,067	4,729.86
1990-07-31	558	568	558	563	13,049	4,688.23
1990-07-30	563	563	559	559	20,075	4,654.92
1990-07-27	579	579	559	559	18,067	4,654.92
1990-07-26	588	588	588	588	7,026	4,896.41
1990-07-25	581	583	578	578	13,049	4,813.14
1990-07-24	598	599	587	587	22,082	4,888.08
1990-07-23	599	613	599	600	8,030	4,996.34
1990-07-20	601	609	601	601	24,090	5,004.66
1990-07-19	603	613	603	604	9,034	5,029.65
1990-07-18	609	622	601	608	19,071	5,062.95
1990-07-17	626	626	604	623	27,101	5,187.86
1990-07-16	631	631	609	628	11,041	5,229.50
1990-07-13	638	638	633	633	40,150	5,271.13
1990-07-12	648	648	629	638	134,501	5,312.77
1990-07-11	613	653	606	648	164,613	5,396.04
1990-07-10	613	618	603	603	69,258	5,021.32
1990-07-09	618	618	598	608	31,116	5,062.95
1990-07-06	598	608	596	608	57,213	5,062.95
1990-07-05	588	598	578	589	62,232	4,904.74
1990-07-04	579	591	578	588	22,082	4,896.41
1990-07-03	569	583	558	578	18,067	4,813.14
1990-07-02	568	568	563	563	5,019	4,688.23
1990-06-29	558	568	558	568	8,030	4,729.86
1990-06-28	587	587	558	558	11,041	4,646.59
1990-06-27	568	568	550	558	16,060	4,646.59
1990-06-26	563	568	549	549	17,064	4,571.65
1990-06-25	578	578	548	549	21,078	4,571.65
1990-06-22	596	596	578	578	20,075	4,813.14
1990-06-21	608	613	583	597	51,191	4,971.35
1990-06-20	579	618	579	618	126,471	5,146.23
1990-06-19	569	579	563	579	48,179	4,821.46
1990-06-18	566	566	560	566	15,056	4,713.21
1990-06-15	561	566	560	560	11,041	4,663.25
1990-06-14	566	568	559	559	11,041	4,654.92
1990-06-13	559	568	559	559	13,049	4,654.92
1990-06-12	559	568	559	559	17,064	4,654.92
1990-06-11	568	568	559	559	8,030	4,654.92
1990-06-08	568	569	558	568	17,064	4,729.86
1990-06-07	573	573	558	558	11,041	4,646.59
1990-06-06	571	574	568	568	25,093	4,729.86
1990-06-05	558	578	558	578	22,082	4,813.14
1990-06-04	558	563	558	558	14,052	4,646.59
1990-06-01	560	563	558	558	14,052	4,646.59
1990-05-31	558	566	556	558	24,090	4,646.59
1990-05-30	558	568	558	568	16,060	4,729.86
1990-05-29	573	573	558	558	16,060	4,646.59
1990-05-28	561	568	560	568	17,064	4,729.86
1990-05-25	568	568	555	558	23,086	4,646.59
1990-05-24	559	568	553	553	47,176	4,604.96
1990-05-23	569	569	563	568	16,060	4,729.86
1990-05-22	563	563	559	563	11,041	4,688.23
1990-05-21	573	573	557	563	17,064	4,688.23
1990-05-18	578	582	573	573	30,112	4,771.50
1990-05-17	588	588	578	583	40,150	4,854.77
1990-05-16	592	593	583	588	29,108	4,896.41
1990-05-15	592	598	592	593	28,105	4,938.05
1990-05-14	598	598	586	592	24,090	4,929.72
1990-05-11	566	578	564	578	20,075	4,813.14
1990-05-10	568	578	563	563	44,164	4,688.23
1990-05-09	548	553	543	549	25,093	4,571.65
1990-05-08	513	545	508	528	54,202	4,396.78
1990-05-07	508	518	503	508	31,116	4,230.23
1990-05-02	498	508	498	508	15,056	4,230.23
1990-05-01	495	508	495	508	14,052	4,230.23
1990-04-27	506	506	498	506	24,090	4,213.58
1990-04-26	508	508	493	498	8,030	4,146.96
1990-04-25	508	508	503	503	6,022	4,188.60
1990-04-24	513	513	513	513	10,037	4,271.87
1990-04-23	519	519	518	518	3,011	4,313.50
1990-04-20	503	518	503	518	23,086	4,313.50
1990-04-19	498	498	493	498	29,108	4,146.96
1990-04-18	488	498	488	498	7,026	4,146.96
1990-04-17	497	503	484	484	12,045	4,030.38
1990-04-16	498	498	483	483	23,086	4,022.05
1990-04-13	498	498	488	498	8,030	4,146.96
1990-04-12	498	503	488	488	9,034	4,063.69
1990-04-11	518	518	508	508	17,064	4,230.23
1990-04-10	498	518	498	518	19,071	4,313.50
1990-04-06	423	429	423	429	57,213	3,572.38
1990-04-04	484	498	484	485	31,116	4,038.70
1990-04-03	528	533	483	483	49,183	4,022.05
1990-03-30	603	603	588	597	21,078	4,971.35
1990-03-29	603	603	603	603	15,056	5,021.32
1990-03-28	628	630	608	608	22,082	5,062.95
1990-03-27	608	628	603	628	23,086	5,229.50
1990-03-26	548	598	548	588	60,224	4,896.41
1990-03-23	548	573	543	543	61,228	4,521.68
1990-03-22	588	588	533	548	56,209	4,563.32
1990-03-20	618	618	598	598	11,041	4,979.68
1990-03-19	658	658	626	626	25,093	5,212.84
1990-03-16	653	658	645	648	19,071	5,396.04
1990-03-15	658	658	644	645	17,064	5,371.06
1990-03-14	643	648	643	644	18,067	5,362.73
1990-03-13	677	677	659	675	37,138	5,620.88
1990-03-12	648	668	648	665	24,090	5,537.61
1990-03-09	642	643	633	638	36,135	5,312.77
1990-03-08	623	638	623	637	12,045	5,304.44
1990-03-07	648	648	629	629	25,093	5,237.83
1990-03-06	645	658	643	643	26,097	5,354.41
1990-03-05	643	648	643	648	28,105	5,396.04
1990-03-02	648	653	648	650	18,067	5,412.70
1990-03-01	657	658	648	648	32,120	5,396.04
1990-02-28	648	648	643	648	32,120	5,396.04
1990-02-27	598	618	598	613	55,206	5,104.59
1990-02-26	648	648	563	563	34,127	4,688.23
1990-02-23	668	672	644	644	31,116	5,362.73
1990-02-22	672	677	668	668	45,168	5,562.59
1990-02-21	682	682	677	677	20,075	5,637.53
1990-02-20	682	687	677	677	19,071	5,637.53
1990-02-19	697	697	672	687	22,082	5,720.80
1990-02-16	697	697	682	685	37,138	5,704.15
1990-02-15	707	712	695	697	77,288	5,804.08
1990-02-14	715	716	702	702	55,206	5,845.71
1990-02-13	720	720	707	712	154,576	5,928.99
1990-02-09	697	732	697	712	389,450	5,928.99
1990-02-08	687	707	687	692	119,445	5,762.44
1990-02-07	697	702	677	686	141,527	5,712.48
1990-02-06	687	697	687	695	95,355	5,787.42
1990-02-05	663	677	658	668	56,209	5,562.59
1990-02-02	658	668	653	654	47,176	5,446.01
1990-02-01	639	648	638	648	18,067	5,396.04
1990-01-31	643	653	638	638	22,082	5,312.77
1990-01-30	634	648	634	643	23,086	5,354.41
1990-01-29	633	638	630	634	13,049	5,279.46
1990-01-26	637	638	628	628	41,153	5,229.50
1990-01-25	638	638	633	633	37,138	5,271.13
1990-01-24	648	655	643	646	23,086	5,379.39
1990-01-23	662	662	648	648	33,123	5,396.04
1990-01-22	648	649	643	644	37,138	5,362.73
1990-01-19	663	663	653	658	25,093	5,479.31
1990-01-18	672	676	668	668	61,228	5,562.59
1990-01-17	654	677	654	676	18,067	5,629.21
1990-01-16	677	677	654	654	58,217	5,446.01
1990-01-12	674	677	672	677	27,101	5,637.53
1990-01-11	668	686	668	672	47,176	5,595.90
1990-01-10	673	677	668	668	40,150	5,562.59
1990-01-09	692	692	677	677	47,176	5,637.53
1990-01-08	692	692	677	687	59,221	5,720.80
1990-01-05	690	693	663	663	53,198	5,520.95
1990-01-04	687	690	687	690	15,056	5,745.79

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 [1990年度]

9363 (株)大運の時系列データ [1990年度]