1. HOME >
  2. 株価時系列 >
  3. 9363 >
  4. 1992年

9363 (株)大運 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-301831831771834,0151,523.88
1992-12-291841841841845,0191,532.21
1992-12-281841841791848,0301,532.21
1992-12-251831831831831,0041,523.88
1992-12-241841841841841,0041,532.21
1992-12-221881881871879,0341,557.19
1992-12-211871881871883,0111,565.52
1992-12-181881881881881,0041,565.52
1992-12-171881991871938,0301,607.15
1992-12-161871871871872,0071,557.19
1992-12-151981981981981,0041,648.79
1992-12-142022021941946,0221,615.48
1992-12-1120420420120220,0751,682.10
1992-12-1020320319419922,0821,657.12
1992-12-0919021218921257,2131,765.37
1992-12-0816718516718516,0601,540.54
1992-12-071741741691693,0111,407.30
1992-12-041681681681681,0041,398.97
1992-12-031691691691691,0041,407.30
1992-12-021811811691694,0151,407.30
1992-12-0116817416817413,0491,448.94
1992-11-3016816816216814,0521,398.97
1992-11-271671691671694,0151,407.30
1992-11-2516916916716711,0411,390.65
1992-11-201641641641642,0071,365.67
1992-11-191661701641706,0221,415.63
1992-11-181671671631634,0151,357.34
1992-11-171701701691696,0221,407.30
1992-11-161701701701701,0041,415.63
1992-11-131701701701701,0041,415.63
1992-11-121701701701702,0071,415.63
1992-11-1117917916916918,0671,407.30
1992-11-101791791791796,0221,490.57
1992-11-091791791791793,0111,490.57
1992-11-061791791791791,0041,490.57
1992-11-051791791791792,0071,490.57
1992-11-041791791791791,0041,490.57
1992-11-021791891791896,0221,573.85
1992-10-301791791791791,0041,490.57
1992-10-281791791761794,0151,490.57
1992-10-271791791791796,0221,490.57
1992-10-261801801801801,0041,498.90
1992-10-231791791791792,0071,490.57
1992-10-221811851811852,0071,540.54
1992-10-211861861841842,0071,532.21
1992-10-191861891861865,0191,548.86
1992-10-161891891891891,0041,573.85
1992-10-151931931851855,0191,540.54
1992-10-141851941851946,0221,615.48
1992-10-1318819418518815,0561,565.52
1992-10-121971971971971,0041,640.46
1992-10-081941941881884,0151,565.52
1992-10-071941941941946,0221,615.48
1992-10-061891891891891,0041,573.85
1992-10-051891891891891,0041,573.85
1992-10-021881971881973,0111,640.46
1992-10-011991991971979,0341,640.46
1992-09-301911991911992,0071,657.12
1992-09-291891901891902,0071,582.17
1992-09-281971971881882,0071,565.52
1992-09-251941941941941,0041,615.48
1992-09-241981991981992,0071,657.12
1992-09-221871991871997,0261,657.12
1992-09-211841981841982,0071,648.79
1992-09-181891891891893,0111,573.85
1992-09-171981981971973,0111,640.46
1992-09-1619019818919810,0371,648.79
1992-09-141881891881894,0151,573.85
1992-09-111911911891893,0111,573.85
1992-09-101991991991996,0221,657.12
1992-09-081961961961961,0041,632.14
1992-09-071971991891997,0261,657.12
1992-09-041991991971989,0341,648.79
1992-09-031971971971973,0111,640.46
1992-09-021991991991994,0151,657.12
1992-09-0120721119919916,0601,657.12
1992-08-312022031991998,0301,657.12
1992-08-2818820118820116,0601,673.77
1992-08-271891971891976,0221,640.46
1992-08-261921921891926,0221,598.83
1992-08-251982021931938,0301,607.15
1992-08-2419120418920412,0451,698.75
1992-08-211791791751796,0221,490.57
1992-08-2017917916516516,0601,373.99
1992-08-191791791791792,0071,490.57
1992-08-181781791781798,0301,490.57
1992-08-171791791781795,0191,490.57
1992-08-141801801801804,0151,498.90
1992-08-131841841841841,0041,532.21
1992-08-121851851851852,0071,540.54
1992-08-111881881851852,0071,540.54
1992-08-101901901851858,0301,540.54
1992-08-071891891891894,0151,573.85
1992-08-061991991991991,0041,657.12
1992-08-052042042042043,0111,698.75
1992-08-042132131921923,0111,598.83
1992-08-0321821821421431,1161,782.03
1992-07-311851851801802,0071,498.90
1992-07-301891891891891,0041,573.85
1992-07-291891891891894,0151,573.85
1992-07-2819919919919913,0491,657.12
1992-07-271991991951957,0261,623.81
1992-07-241991991991995,0191,657.12
1992-07-231951951951951,0041,623.81
1992-07-211951951951951,0041,623.81
1992-07-2020220219919912,0451,657.12
1992-07-142022022022021,0041,682.10
1992-07-101991991991991,0041,657.12
1992-07-0919919919919911,0411,657.12
1992-07-081991991991991,0041,657.12
1992-07-072152152152151,0041,790.35
1992-07-031992171992172,0071,807.01
1992-07-022002002002001,0041,665.45
1992-07-012092091951957,0261,623.81
1992-06-301951991951997,0261,657.12
1992-06-291991991991991,0041,657.12
1992-06-261991991991991,0041,657.12
1992-06-251992081972083,0111,732.06
1992-06-241951951951953,0111,623.81
1992-06-232142141971997,0261,657.12
1992-06-222172172172172,0071,807.01
1992-06-192052052052053,0111,707.08
1992-06-182092092052053,0111,707.08
1992-06-1021221620420422,0821,698.75
1992-06-092092092092091,0041,740.39
1992-06-082192192062065,0191,715.41
1992-06-022222222222225,0191,848.64
1992-06-012372372372374,0151,973.55
1992-05-292212252212253,0111,873.63
1992-05-282192202192204,0151,831.99
1992-05-272182182182185,0191,815.34
1992-05-262122192122189,0341,815.34
1992-05-252142142042078,0301,723.74
1992-05-222192192192194,0151,823.66
1992-05-212272272192192,0071,823.66
1992-05-202242242192243,0111,865.30
1992-05-192262272242246,0221,865.30
1992-05-182342342262266,0221,881.95
1992-05-1523523523323413,0491,948.57
1992-05-1422923622923617,0641,965.23
1992-05-132322322262289,0341,898.61
1992-05-1222323622323615,0561,965.23
1992-05-112022252022258,0301,873.63
1992-05-0820620619919920,0751,657.12
1992-05-072072072022026,0221,682.10
1992-05-062072072002002,0071,665.45
1992-05-012132132132138,0301,773.70
1992-04-301991991961963,0111,632.14
1992-04-281961991961995,0191,657.12
1992-04-272062061961968,0301,632.14
1992-04-241971971971971,0041,640.46
1992-04-231961961961961,0041,632.14
1992-04-2219619819619811,0411,648.79
1992-04-211981981981982,0071,648.79
1992-04-1720820919619613,0491,632.14
1992-04-162072092072095,0191,740.39
1992-04-152072071961965,0191,632.14
1992-04-142072072072071,0041,723.74
1992-04-132052092052097,0261,740.39
1992-04-101861951851955,0191,623.81
1992-04-0919219218918912,0451,573.85
1992-04-082142141981988,0301,648.79
1992-04-072152152152154,0151,790.35
1992-04-062132142132146,0221,782.03
1992-04-032142142142141,0041,782.03
1992-04-022142142092099,0341,740.39
1992-04-0122622621421411,0411,782.03
1992-03-312142142142146,0221,782.03
1992-03-272172312172314,0151,923.59
1992-03-2621521621521613,0491,798.68
1992-03-252242242152159,0341,790.35
1992-03-2422422522422412,0451,865.30
1992-03-2322822822822822,0821,898.61
1992-03-192142252142253,0111,873.63
1992-03-182182192142146,0221,782.03
1992-03-172312312302304,0151,915.26
1992-03-162382382382381,0041,981.88
1992-03-132312392312315,0191,923.59
1992-03-122302302302303,0111,915.26
1992-03-1125525824424417,0642,031.84
1992-03-102542592542544,0152,115.12
1992-03-092542632542637,0262,190.06
1992-03-062542542542544,0152,115.12
1992-03-052542542542542,0072,115.12
1992-03-042592592592598,0302,156.75
1992-03-032512522512524,0152,098.46
1992-03-022652652492499,0342,073.48
1992-02-282592602592597,0262,156.75
1992-02-272632632622624,0152,181.73
1992-02-262592622592626,0222,181.73
1992-02-252592622592626,0222,181.73
1992-02-242592622592624,0152,181.73
1992-02-212642642592592,0072,156.75
1992-02-172592672592672,0072,223.37
1992-02-1426926926426412,0452,198.39
1992-02-132742742702706,0222,248.35
1992-02-122742772742773,0112,306.64
1992-02-102702742702742,0072,281.66
1992-02-072702702692696,0222,240.02
1992-02-062792792702702,0072,248.35
1992-02-052772772772772,0072,306.64
1992-02-042772772772775,0192,306.64
1992-02-032892892892894,0152,406.57
1992-01-312772772772771,0042,306.64
1992-01-302602602602601,0042,165.08
1992-01-292592592592595,0192,156.75
1992-01-282592592592593,0112,156.75
1992-01-272592592592592,0072,156.75
1992-01-2426426425925910,0372,156.75
1992-01-232692692632665,0192,215.04
1992-01-222692692692693,0112,240.02
1992-01-212722722692695,0192,240.02
1992-01-202702722692724,0152,265.01
1992-01-172742742692694,0152,240.02
1992-01-162902902842842,0072,364.93
1992-01-142902902872873,0112,389.91
1992-01-132872872872871,0042,389.91
1992-01-092992992992994,0152,489.84
1992-01-0829929929429920,0752,489.84
1992-01-0730630829829917,0642,489.84
1992-01-063093093093094,0152,573.11

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