9363 (株)大運 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 290 | 294 | 290 | 294 | 2,007 | 2,448.20 |
| 1991-12-26 | 284 | 289 | 284 | 289 | 3,011 | 2,406.57 |
| 1991-12-25 | 290 | 290 | 284 | 284 | 7,026 | 2,364.93 |
| 1991-12-24 | 285 | 290 | 284 | 289 | 10,037 | 2,406.57 |
| 1991-12-20 | 289 | 289 | 284 | 284 | 9,034 | 2,364.93 |
| 1991-12-19 | 289 | 296 | 289 | 296 | 8,030 | 2,464.86 |
| 1991-12-18 | 299 | 299 | 293 | 293 | 4,015 | 2,439.88 |
| 1991-12-17 | 295 | 295 | 295 | 295 | 2,007 | 2,456.53 |
| 1991-12-16 | 295 | 295 | 295 | 295 | 3,011 | 2,456.53 |
| 1991-12-13 | 298 | 309 | 298 | 309 | 14,052 | 2,573.11 |
| 1991-12-12 | 298 | 298 | 298 | 298 | 2,007 | 2,481.51 |
| 1991-12-11 | 289 | 298 | 289 | 298 | 3,011 | 2,481.51 |
| 1991-12-10 | 289 | 289 | 289 | 289 | 4,015 | 2,406.57 |
| 1991-12-09 | 299 | 299 | 298 | 298 | 3,011 | 2,481.51 |
| 1991-12-06 | 294 | 299 | 287 | 287 | 4,015 | 2,389.91 |
| 1991-12-05 | 299 | 299 | 299 | 299 | 1,004 | 2,489.84 |
| 1991-12-04 | 294 | 299 | 294 | 299 | 6,022 | 2,489.84 |
| 1991-12-03 | 295 | 300 | 295 | 299 | 10,037 | 2,489.84 |
| 1991-12-02 | 294 | 309 | 294 | 309 | 13,049 | 2,573.11 |
| 1991-11-29 | 294 | 294 | 294 | 294 | 6,022 | 2,448.20 |
| 1991-11-28 | 299 | 299 | 294 | 294 | 16,060 | 2,448.20 |
| 1991-11-27 | 293 | 299 | 293 | 299 | 3,011 | 2,489.84 |
| 1991-11-26 | 294 | 294 | 290 | 292 | 6,022 | 2,431.55 |
| 1991-11-25 | 309 | 309 | 300 | 300 | 3,011 | 2,498.17 |
| 1991-11-22 | 299 | 303 | 299 | 303 | 11,041 | 2,523.15 |
| 1991-11-21 | 299 | 299 | 299 | 299 | 3,011 | 2,489.84 |
| 1991-11-20 | 304 | 304 | 304 | 304 | 3,011 | 2,531.48 |
| 1991-11-18 | 309 | 309 | 304 | 304 | 8,030 | 2,531.48 |
| 1991-11-15 | 314 | 314 | 310 | 314 | 5,019 | 2,614.75 |
| 1991-11-14 | 326 | 326 | 314 | 314 | 9,034 | 2,614.75 |
| 1991-11-13 | 326 | 326 | 326 | 326 | 1,004 | 2,714.68 |
| 1991-11-12 | 329 | 329 | 329 | 329 | 1,004 | 2,739.66 |
| 1991-11-11 | 336 | 336 | 329 | 329 | 8,030 | 2,739.66 |
| 1991-11-08 | 326 | 328 | 326 | 328 | 2,007 | 2,731.33 |
| 1991-11-07 | 325 | 325 | 325 | 325 | 4,015 | 2,706.35 |
| 1991-11-06 | 329 | 339 | 324 | 324 | 6,022 | 2,698.02 |
| 1991-11-05 | 334 | 334 | 334 | 334 | 5,019 | 2,781.29 |
| 1991-11-01 | 339 | 339 | 334 | 334 | 16,060 | 2,781.29 |
| 1991-10-31 | 329 | 329 | 329 | 329 | 5,019 | 2,739.66 |
| 1991-10-30 | 330 | 330 | 329 | 329 | 3,011 | 2,739.66 |
| 1991-10-29 | 321 | 330 | 321 | 324 | 6,022 | 2,698.02 |
| 1991-10-28 | 320 | 329 | 320 | 329 | 9,034 | 2,739.66 |
| 1991-10-22 | 319 | 319 | 319 | 319 | 4,015 | 2,656.39 |
| 1991-10-21 | 334 | 334 | 324 | 324 | 5,019 | 2,698.02 |
| 1991-10-18 | 329 | 329 | 322 | 322 | 2,007 | 2,681.37 |
| 1991-10-17 | 319 | 319 | 319 | 319 | 1,004 | 2,656.39 |
| 1991-10-16 | 333 | 333 | 333 | 333 | 1,004 | 2,772.97 |
| 1991-10-15 | 338 | 338 | 330 | 330 | 3,011 | 2,747.98 |
| 1991-10-14 | 329 | 338 | 329 | 338 | 4,015 | 2,814.60 |
| 1991-10-11 | 329 | 329 | 329 | 329 | 2,007 | 2,739.66 |
| 1991-10-09 | 329 | 339 | 329 | 339 | 4,015 | 2,822.93 |
| 1991-10-08 | 336 | 339 | 333 | 339 | 7,026 | 2,822.93 |
| 1991-10-07 | 334 | 339 | 334 | 339 | 2,007 | 2,822.93 |
| 1991-10-04 | 329 | 339 | 329 | 339 | 10,037 | 2,822.93 |
| 1991-10-03 | 334 | 334 | 324 | 324 | 8,030 | 2,698.02 |
| 1991-10-02 | 329 | 334 | 329 | 334 | 21,078 | 2,781.29 |
| 1991-10-01 | 319 | 329 | 314 | 329 | 19,071 | 2,739.66 |
| 1991-09-30 | 319 | 319 | 319 | 319 | 2,007 | 2,656.39 |
| 1991-09-27 | 311 | 324 | 311 | 324 | 8,030 | 2,698.02 |
| 1991-09-26 | 309 | 309 | 309 | 309 | 4,015 | 2,573.11 |
| 1991-09-25 | 309 | 314 | 309 | 314 | 6,022 | 2,614.75 |
| 1991-09-24 | 319 | 319 | 309 | 309 | 5,019 | 2,573.11 |
| 1991-09-20 | 318 | 319 | 311 | 311 | 7,026 | 2,589.77 |
| 1991-09-19 | 319 | 324 | 314 | 324 | 10,037 | 2,698.02 |
| 1991-09-18 | 313 | 319 | 309 | 319 | 11,041 | 2,656.39 |
| 1991-09-17 | 323 | 326 | 317 | 319 | 10,037 | 2,656.39 |
| 1991-09-13 | 317 | 317 | 317 | 317 | 1,004 | 2,639.73 |
| 1991-09-11 | 309 | 309 | 309 | 309 | 1,004 | 2,573.11 |
| 1991-09-10 | 319 | 319 | 319 | 319 | 1,004 | 2,656.39 |
| 1991-09-09 | 336 | 336 | 336 | 336 | 2,007 | 2,797.95 |
| 1991-09-06 | 319 | 328 | 319 | 328 | 4,015 | 2,731.33 |
| 1991-09-05 | 314 | 314 | 314 | 314 | 3,011 | 2,614.75 |
| 1991-09-04 | 309 | 314 | 309 | 309 | 7,026 | 2,573.11 |
| 1991-08-30 | 309 | 309 | 309 | 309 | 1,004 | 2,573.11 |
| 1991-08-29 | 329 | 329 | 309 | 309 | 7,026 | 2,573.11 |
| 1991-08-28 | 329 | 329 | 329 | 329 | 1,004 | 2,739.66 |
| 1991-08-27 | 318 | 336 | 318 | 336 | 3,011 | 2,797.95 |
| 1991-08-26 | 318 | 318 | 318 | 318 | 1,004 | 2,648.06 |
| 1991-08-23 | 309 | 309 | 309 | 309 | 1,004 | 2,573.11 |
| 1991-08-22 | 316 | 329 | 316 | 329 | 4,015 | 2,739.66 |
| 1991-08-21 | 299 | 322 | 299 | 322 | 3,011 | 2,681.37 |
| 1991-08-20 | 294 | 297 | 294 | 297 | 9,034 | 2,473.19 |
| 1991-08-16 | 329 | 329 | 319 | 319 | 5,019 | 2,656.39 |
| 1991-08-15 | 339 | 339 | 331 | 331 | 2,007 | 2,756.31 |
| 1991-08-14 | 339 | 339 | 333 | 333 | 4,015 | 2,772.97 |
| 1991-08-13 | 329 | 329 | 329 | 329 | 3,011 | 2,739.66 |
| 1991-08-12 | 341 | 341 | 339 | 339 | 3,011 | 2,822.93 |
| 1991-08-08 | 349 | 349 | 341 | 341 | 5,019 | 2,839.58 |
| 1991-08-07 | 349 | 349 | 349 | 349 | 1,004 | 2,906.20 |
| 1991-08-05 | 349 | 349 | 341 | 341 | 3,011 | 2,839.58 |
| 1991-08-02 | 349 | 349 | 341 | 341 | 3,011 | 2,839.58 |
| 1991-08-01 | 344 | 349 | 344 | 349 | 4,015 | 2,906.20 |
| 1991-07-31 | 340 | 349 | 340 | 346 | 5,019 | 2,881.22 |
| 1991-07-30 | 355 | 355 | 339 | 339 | 8,030 | 2,822.93 |
| 1991-07-29 | 349 | 349 | 349 | 349 | 5,019 | 2,906.20 |
| 1991-07-26 | 339 | 351 | 339 | 351 | 6,022 | 2,922.86 |
| 1991-07-25 | 339 | 339 | 339 | 339 | 8,030 | 2,822.93 |
| 1991-07-24 | 339 | 339 | 339 | 339 | 10,037 | 2,822.93 |
| 1991-07-23 | 351 | 351 | 339 | 339 | 7,026 | 2,822.93 |
| 1991-07-22 | 351 | 351 | 351 | 351 | 3,011 | 2,922.86 |
| 1991-07-19 | 351 | 351 | 351 | 351 | 4,015 | 2,922.86 |
| 1991-07-18 | 351 | 351 | 351 | 351 | 3,011 | 2,922.86 |
| 1991-07-17 | 349 | 349 | 349 | 349 | 3,011 | 2,906.20 |
| 1991-07-16 | 349 | 349 | 349 | 349 | 2,007 | 2,906.20 |
| 1991-07-12 | 359 | 359 | 349 | 349 | 3,011 | 2,906.20 |
| 1991-07-11 | 337 | 339 | 337 | 339 | 7,026 | 2,822.93 |
| 1991-07-10 | 351 | 351 | 351 | 351 | 5,019 | 2,922.86 |
| 1991-07-09 | 330 | 330 | 323 | 329 | 8,030 | 2,739.66 |
| 1991-07-08 | 358 | 358 | 351 | 351 | 5,019 | 2,922.86 |
| 1991-07-05 | 364 | 364 | 363 | 363 | 4,015 | 3,022.78 |
| 1991-07-04 | 369 | 369 | 364 | 364 | 7,026 | 3,031.11 |
| 1991-07-03 | 379 | 379 | 371 | 371 | 2,007 | 3,089.40 |
| 1991-07-02 | 370 | 379 | 369 | 379 | 5,019 | 3,156.02 |
| 1991-07-01 | 371 | 374 | 366 | 370 | 10,037 | 3,081.07 |
| 1991-06-28 | 366 | 370 | 366 | 370 | 3,011 | 3,081.07 |
| 1991-06-27 | 369 | 369 | 369 | 369 | 6,022 | 3,072.75 |
| 1991-06-26 | 369 | 374 | 369 | 374 | 5,019 | 3,114.38 |
| 1991-06-25 | 369 | 379 | 369 | 369 | 4,015 | 3,072.75 |
| 1991-06-24 | 380 | 380 | 380 | 380 | 3,011 | 3,164.35 |
| 1991-06-21 | 387 | 387 | 379 | 379 | 2,007 | 3,156.02 |
| 1991-06-20 | 369 | 369 | 359 | 364 | 9,034 | 3,031.11 |
| 1991-06-19 | 371 | 372 | 371 | 372 | 4,015 | 3,097.73 |
| 1991-06-18 | 371 | 371 | 369 | 369 | 3,011 | 3,072.75 |
| 1991-06-17 | 369 | 370 | 369 | 370 | 3,011 | 3,081.07 |
| 1991-06-14 | 369 | 376 | 369 | 376 | 5,019 | 3,131.04 |
| 1991-06-13 | 367 | 367 | 367 | 367 | 2,007 | 3,056.09 |
| 1991-06-12 | 369 | 369 | 369 | 369 | 4,015 | 3,072.75 |
| 1991-06-11 | 368 | 374 | 368 | 369 | 4,015 | 3,072.75 |
| 1991-06-10 | 369 | 379 | 369 | 369 | 6,022 | 3,072.75 |
| 1991-06-07 | 384 | 384 | 379 | 379 | 3,011 | 3,156.02 |
| 1991-06-06 | 389 | 389 | 389 | 389 | 1,004 | 3,239.29 |
| 1991-06-04 | 390 | 399 | 389 | 389 | 7,026 | 3,239.29 |
| 1991-06-03 | 379 | 381 | 379 | 381 | 3,011 | 3,172.67 |
| 1991-05-30 | 372 | 379 | 371 | 379 | 5,019 | 3,156.02 |
| 1991-05-29 | 370 | 387 | 370 | 371 | 11,041 | 3,089.40 |
| 1991-05-28 | 370 | 381 | 370 | 374 | 7,026 | 3,114.38 |
| 1991-05-27 | 369 | 369 | 365 | 365 | 8,030 | 3,039.44 |
| 1991-05-24 | 394 | 394 | 394 | 394 | 2,007 | 3,280.93 |
| 1991-05-22 | 399 | 399 | 394 | 394 | 8,030 | 3,280.93 |
| 1991-05-21 | 368 | 368 | 367 | 367 | 3,011 | 3,056.09 |
| 1991-05-20 | 376 | 376 | 365 | 365 | 8,030 | 3,039.44 |
| 1991-05-17 | 380 | 389 | 380 | 380 | 3,011 | 3,164.35 |
| 1991-05-16 | 389 | 389 | 379 | 379 | 7,026 | 3,156.02 |
| 1991-05-15 | 395 | 395 | 395 | 395 | 1,004 | 3,289.25 |
| 1991-05-14 | 397 | 397 | 389 | 395 | 5,019 | 3,289.25 |
| 1991-05-10 | 400 | 400 | 399 | 399 | 9,034 | 3,322.56 |
| 1991-05-07 | 399 | 399 | 399 | 399 | 6,022 | 3,322.56 |
| 1991-05-02 | 403 | 417 | 400 | 417 | 6,022 | 3,472.45 |
| 1991-05-01 | 399 | 401 | 396 | 401 | 9,034 | 3,339.22 |
| 1991-04-30 | 417 | 417 | 399 | 417 | 4,015 | 3,472.45 |
| 1991-04-26 | 399 | 399 | 397 | 397 | 2,007 | 3,305.91 |
| 1991-04-25 | 399 | 399 | 397 | 399 | 8,030 | 3,322.56 |
| 1991-04-24 | 399 | 399 | 395 | 399 | 6,022 | 3,322.56 |
| 1991-04-23 | 399 | 399 | 399 | 399 | 4,015 | 3,322.56 |
| 1991-04-22 | 418 | 418 | 408 | 408 | 7,026 | 3,397.51 |
| 1991-04-19 | 420 | 420 | 418 | 418 | 12,045 | 3,480.78 |
| 1991-04-18 | 418 | 420 | 418 | 420 | 15,056 | 3,497.44 |
| 1991-04-17 | 414 | 415 | 414 | 415 | 4,015 | 3,455.80 |
| 1991-04-16 | 418 | 418 | 408 | 410 | 25,093 | 3,414.16 |
| 1991-04-15 | 409 | 414 | 409 | 414 | 8,030 | 3,447.47 |
| 1991-04-12 | 403 | 417 | 403 | 417 | 7,026 | 3,472.45 |
| 1991-04-11 | 409 | 418 | 399 | 399 | 16,060 | 3,322.56 |
| 1991-04-10 | 404 | 404 | 403 | 403 | 5,019 | 3,355.87 |
| 1991-04-09 | 408 | 418 | 403 | 408 | 18,067 | 3,397.51 |
| 1991-04-08 | 397 | 418 | 394 | 418 | 17,064 | 3,480.78 |
| 1991-04-05 | 394 | 394 | 394 | 394 | 1,004 | 3,280.93 |
| 1991-04-04 | 394 | 396 | 389 | 389 | 8,030 | 3,239.29 |
| 1991-04-03 | 389 | 396 | 389 | 394 | 12,045 | 3,280.93 |
| 1991-04-02 | 397 | 399 | 397 | 399 | 7,026 | 3,322.56 |
| 1991-04-01 | 398 | 407 | 394 | 394 | 5,019 | 3,280.93 |
| 1991-03-29 | 398 | 399 | 394 | 398 | 18,067 | 3,314.24 |
| 1991-03-28 | 398 | 399 | 398 | 398 | 8,030 | 3,314.24 |
| 1991-03-27 | 406 | 406 | 398 | 398 | 12,045 | 3,314.24 |
| 1991-03-26 | 408 | 408 | 408 | 408 | 3,011 | 3,397.51 |
| 1991-03-25 | 408 | 413 | 408 | 408 | 4,015 | 3,397.51 |
| 1991-03-22 | 419 | 419 | 409 | 410 | 14,052 | 3,414.16 |
| 1991-03-20 | 423 | 423 | 419 | 420 | 15,056 | 3,497.44 |
| 1991-03-19 | 418 | 423 | 418 | 421 | 14,052 | 3,505.76 |
| 1991-03-18 | 401 | 418 | 401 | 418 | 14,052 | 3,480.78 |
| 1991-03-15 | 399 | 401 | 399 | 401 | 20,075 | 3,339.22 |
| 1991-03-14 | 390 | 394 | 385 | 394 | 14,052 | 3,280.93 |
| 1991-03-13 | 389 | 389 | 387 | 389 | 19,071 | 3,239.29 |
| 1991-03-12 | 391 | 391 | 386 | 387 | 9,034 | 3,222.64 |
| 1991-03-11 | 394 | 394 | 390 | 390 | 7,026 | 3,247.62 |
| 1991-03-08 | 384 | 389 | 383 | 383 | 12,045 | 3,189.33 |
| 1991-03-07 | 394 | 394 | 384 | 389 | 14,052 | 3,239.29 |
| 1991-03-06 | 392 | 392 | 384 | 389 | 5,019 | 3,239.29 |
| 1991-03-05 | 389 | 392 | 379 | 379 | 9,034 | 3,156.02 |
| 1991-03-04 | 391 | 394 | 391 | 393 | 8,030 | 3,272.60 |
| 1991-03-01 | 384 | 384 | 379 | 379 | 7,026 | 3,156.02 |
| 1991-02-28 | 384 | 384 | 384 | 384 | 3,011 | 3,197.66 |
| 1991-02-27 | 384 | 384 | 379 | 379 | 10,037 | 3,156.02 |
| 1991-02-26 | 384 | 384 | 381 | 384 | 9,034 | 3,197.66 |
| 1991-02-25 | 384 | 384 | 379 | 379 | 11,041 | 3,156.02 |
| 1991-02-22 | 380 | 384 | 380 | 384 | 9,034 | 3,197.66 |
| 1991-02-21 | 381 | 381 | 379 | 381 | 7,026 | 3,172.67 |
| 1991-02-20 | 384 | 394 | 380 | 380 | 15,056 | 3,164.35 |
| 1991-02-19 | 384 | 387 | 374 | 384 | 15,056 | 3,197.66 |
| 1991-02-18 | 359 | 379 | 359 | 369 | 11,041 | 3,072.75 |
| 1991-02-15 | 369 | 369 | 354 | 354 | 18,067 | 2,947.84 |
| 1991-02-14 | 359 | 369 | 356 | 369 | 38,142 | 3,072.75 |
| 1991-02-13 | 348 | 351 | 348 | 351 | 15,056 | 2,922.86 |
| 1991-02-12 | 329 | 344 | 329 | 344 | 25,093 | 2,864.57 |
| 1991-02-08 | 319 | 325 | 319 | 324 | 13,049 | 2,698.02 |
| 1991-02-07 | 309 | 314 | 309 | 314 | 5,019 | 2,614.75 |
| 1991-02-06 | 304 | 305 | 304 | 305 | 3,011 | 2,539.80 |
| 1991-02-05 | 299 | 299 | 299 | 299 | 8,030 | 2,489.84 |
| 1991-02-04 | 300 | 300 | 299 | 299 | 8,030 | 2,489.84 |
| 1991-02-01 | 299 | 299 | 299 | 299 | 9,034 | 2,489.84 |
| 1991-01-31 | 309 | 309 | 299 | 299 | 22,082 | 2,489.84 |
| 1991-01-30 | 299 | 299 | 299 | 299 | 8,030 | 2,489.84 |
| 1991-01-29 | 299 | 299 | 299 | 299 | 3,011 | 2,489.84 |
| 1991-01-28 | 299 | 300 | 299 | 299 | 5,019 | 2,489.84 |
| 1991-01-25 | 309 | 309 | 309 | 309 | 1,004 | 2,573.11 |
| 1991-01-24 | 299 | 299 | 299 | 299 | 1,004 | 2,489.84 |
| 1991-01-23 | 309 | 309 | 299 | 299 | 24,090 | 2,489.84 |
| 1991-01-22 | 299 | 309 | 299 | 309 | 6,022 | 2,573.11 |
| 1991-01-21 | 299 | 299 | 299 | 299 | 9,034 | 2,489.84 |
| 1991-01-18 | 329 | 339 | 326 | 330 | 14,052 | 2,747.98 |
| 1991-01-17 | 294 | 329 | 294 | 329 | 12,045 | 2,739.66 |
| 1991-01-16 | 299 | 299 | 295 | 295 | 11,041 | 2,456.53 |
| 1991-01-14 | 300 | 300 | 299 | 299 | 17,064 | 2,489.84 |
| 1991-01-11 | 304 | 309 | 303 | 309 | 18,067 | 2,573.11 |
| 1991-01-10 | 304 | 314 | 299 | 304 | 7,026 | 2,531.48 |
| 1991-01-09 | 319 | 319 | 309 | 309 | 4,015 | 2,573.11 |
| 1991-01-07 | 324 | 324 | 324 | 324 | 6,022 | 2,698.02 |
| 1991-01-04 | 324 | 324 | 324 | 324 | 2,007 | 2,698.02 |
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
