1. HOME >
  2. 株価時系列 >
  3. 9363 >
  4. 1993年

9363 (株)大運 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-302012012012011,0041,673.77
1993-12-2919720119720112,0451,673.77
1993-12-281992061971978,0301,640.46
1993-12-271971991971975,0191,640.46
1993-12-241991991971997,0261,657.12
1993-12-222042062032038,0301,690.43
1993-12-2120620820320418,0671,698.75
1993-12-2022222220620613,0491,715.41
1993-12-1721722221721931,1161,823.66
1993-12-1621221821221719,0711,807.01
1993-12-1521521521521511,0411,790.35
1993-12-1422422421621618,0671,798.68
1993-12-1321321720921716,0601,807.01
1993-12-1021821921421420,0751,782.03
1993-12-0920821720821728,1051,807.01
1993-12-0820720820520820,0751,732.06
1993-12-072292292192199,0341,823.66
1993-12-0622422721422725,0931,890.28
1993-12-0323423421921940,1501,823.66
1993-12-0223523622922959,2211,906.93
1993-12-0119221619221370,2621,773.70
1993-11-3019420018718975,2801,573.85
1993-11-2920920918418620,0751,548.86
1993-11-2622222520920922,0821,740.39
1993-11-2521922920922915,0561,906.93
1993-11-2421922320922321,0781,856.97
1993-11-2222922921922012,0451,831.99
1993-11-1925025022822947,1761,906.93
1993-11-182502512502515,0192,090.13
1993-11-172582592502599,0342,156.75
1993-11-1625225824525810,0372,148.42
1993-11-152532532492497,0262,073.48
1993-11-1223924923724742,1572,056.82
1993-11-1123924923623618,0671,965.23
1993-11-1024924923424243,1612,015.19
1993-11-0926326325525517,0642,123.44
1993-11-0826726725925916,0602,156.75
1993-11-0526826824925529,1082,123.44
1993-11-0428428427527514,0522,289.99
1993-11-022892892842849,0342,364.93
1993-11-0127029727029421,0782,448.20
1993-10-2926426425926423,0862,198.39
1993-10-282702702642649,0342,198.39
1993-10-2725426125426121,0782,173.41
1993-10-2626926924925054,2022,081.81
1993-10-2528929027527536,1352,289.99
1993-10-2228528928528929,1082,406.57
1993-10-2128429528428917,0642,406.57
1993-10-2028928927828437,1382,364.93
1993-10-1929029028928910,0372,406.57
1993-10-1829329329029021,0782,414.90
1993-10-152972972942969,0342,464.86
1993-10-1429529829429417,0642,448.20
1993-10-1330830829829811,0412,481.51
1993-10-1231731730830818,0672,564.79
1993-10-0830930929930311,0412,523.15
1993-10-0731831830930918,0672,573.11
1993-10-0630731530731520,0752,623.08
1993-10-0529830729330728,1052,556.46
1993-10-0429730329729722,0822,473.19
1993-10-0130930929429736,1352,473.19
1993-09-3030830830630613,0492,548.13
1993-09-2931431530930931,1162,573.11
1993-09-2831831830630930,1122,573.11
1993-09-2731431931431930,1122,656.39
1993-09-2432332331731739,1462,639.73
1993-09-2233933932432450,1872,698.02
1993-09-2134634933934427,1012,864.57
1993-09-2033835433834748,1792,889.55
1993-09-1734534533533818,0672,814.60
1993-09-1633934733734423,0862,864.57
1993-09-1435436334434453,1982,864.57
1993-09-1335435834434830,1122,897.88
1993-09-1036536635836061,2282,997.80
1993-09-09360361344360100,3742,997.80
1993-09-0833735133535161,2282,922.86
1993-09-0735435733934137,1382,839.58
1993-09-0636536534935024,0902,914.53
1993-09-03368373357362189,7063,014.46
1993-09-02355379354368296,1033,064.42
1993-09-01344357340356194,7252,964.49
1993-08-3133433832933850,1872,814.60
1993-08-3033333633233433,1232,781.29
1993-08-2732333332233315,0562,772.97
1993-08-2631933431932018,0672,664.71
1993-08-2532332931931936,1352,656.39
1993-08-2433033632032040,1502,664.71
1993-08-2334834833033041,1532,747.98
1993-08-2033933932633845,1682,814.60
1993-08-1933333432432437,1382,698.02
1993-08-1831833931433968,2542,822.93
1993-08-1733033231931929,1082,656.39
1993-08-1633934433033040,1502,747.98
1993-08-1334934933433939,1462,822.93
1993-08-1234635234434484,3142,864.57
1993-08-11331354329347129,4822,889.55
1993-08-10360369329334260,9722,781.29
1993-08-09345359345355385,4352,956.17
1993-08-06334355331342640,3852,847.91
1993-08-05320329315329115,4302,739.66
1993-08-04317317307317120,4492,639.73
1993-08-03329329314317228,8522,639.73
1993-08-02303323299317294,0952,639.73
1993-07-30307312294294252,9422,448.20
1993-07-2927930527930365,2432,523.15
1993-07-2829929927927920,0752,323.30
1993-07-2729729728929321,0782,439.88
1993-07-2629929928929631,1162,464.86
1993-07-2329929929429714,0522,473.19
1993-07-2229530429029053,1982,414.90
1993-07-2129529528929528,1052,456.53
1993-07-2030430429529563,2352,456.53
1993-07-19289311289299125,4672,489.84
1993-07-1628028027527910,0372,323.30
1993-07-1527428927428916,0602,406.57
1993-07-142752752752754,0152,289.99
1993-07-132792792742758,0302,289.99
1993-07-122722792722749,0342,281.66
1993-07-0927227427127212,0452,265.01
1993-07-082742742702707,0262,248.35
1993-07-0728428427427410,0372,281.66
1993-07-062792842792843,0112,364.93
1993-07-0528428427427910,0372,323.30
1993-07-0228928927427523,0862,289.99
1993-07-0129529528628615,0562,381.59
1993-06-3027728327727713,0492,306.64
1993-06-292892942792879,0342,389.91
1993-06-2830430429329823,0862,481.51
1993-06-2529729929529917,0642,489.84
1993-06-2428829428829424,0902,448.20
1993-06-2327828927428920,0752,406.57
1993-06-2224926124926133,1232,173.41
1993-06-2128028025925930,1122,156.75
1993-06-1828428928028036,1352,331.62
1993-06-1728928927127922,0822,323.30
1993-06-1629930029029036,1352,414.90
1993-06-1532432430030084,3142,498.17
1993-06-1430633130533148,1792,756.31
1993-06-1130630930230629,1082,548.13
1993-06-1031331930730935,1312,573.11
1993-06-0831932331431633,1232,631.40
1993-06-0732933131431922,0822,656.39
1993-06-0432832831732433,1232,698.02
1993-06-0331432831431951,1912,656.39
1993-06-0232932931432245,1682,681.37
1993-06-01339339321329163,6092,739.66
1993-05-31333345329339410,5292,822.93
1993-05-28303330299320290,0802,664.71
1993-05-27294303294303123,4602,523.15
1993-05-2628929228429167,2502,423.22
1993-05-2527428827428455,2062,364.93
1993-05-2427327926926934,1272,240.02
1993-05-2126126426026422,0822,198.39
1993-05-2026926924926049,1832,165.08
1993-05-1926826926226921,0782,240.02
1993-05-1828028426927433,1232,281.66
1993-05-1726727926727953,1982,323.30
1993-05-1427427426527344,1642,273.33
1993-05-1327827927427964,2392,323.30
1993-05-1228528926527489,3332,281.66
1993-05-11287295284284107,4002,364.93
1993-05-10275297274296178,6652,464.86
1993-05-07269274259272136,5082,265.01
1993-05-06246270244264221,8262,198.39
1993-04-30221244221243150,5612,023.52
1993-04-2822422421922037,1381,831.99
1993-04-2721922421721836,1351,815.34
1993-04-262152192152194,0151,823.66
1993-04-2321421521121420,0751,782.03
1993-04-2221121921021529,1081,790.35
1993-04-2121922020821045,1681,748.72
1993-04-2022922921921939,1461,823.66
1993-04-1923523722422964,2391,906.93
1993-04-16231239226229200,7481,906.93
1993-04-15216228216227152,5681,890.28
1993-04-14217219211213145,5421,773.70
1993-04-13198213198213120,4491,773.70
1993-04-1220220219619687,3251,632.14
1993-04-0919919919719934,1271,657.12
1993-04-0820320319919959,2211,657.12
1993-04-0720420819920324,0901,690.43
1993-04-0620520919919961,2281,657.12
1993-04-0520320620020230,1121,682.10
1993-04-0220020319720035,1311,665.45
1993-04-0120920919919933,1231,657.12
1993-03-3121121220420439,1461,698.75
1993-03-3019920419520336,1351,690.43
1993-03-2918719818719440,1501,615.48
1993-03-2618318918318832,1201,565.52
1993-03-2518218818218446,1721,532.21
1993-03-2418418718418417,0641,532.21
1993-03-2318418418018323,0861,523.88
1993-03-2218418417717839,1461,482.25
1993-03-1918818818118433,1231,532.21
1993-03-1818518918118934,1271,573.85
1993-03-171841851801857,0261,540.54
1993-03-1618218418118429,1081,532.21
1993-03-1518418718118112,0451,507.23
1993-03-1217918417418140,1501,507.23
1993-03-1118418418018417,0641,532.21
1993-03-1018418718418419,0711,532.21
1993-03-0918519118018039,1461,498.90
1993-03-0818018717618457,2131,532.21
1993-03-0517918717918025,0931,498.90
1993-03-0418418417917929,1081,490.57
1993-03-0319019017818424,0901,532.21
1993-03-021891891891895,0191,573.85
1993-03-0119419518918923,0861,573.85
1993-02-2619119919119914,0521,657.12
1993-02-2519719719119118,0671,590.50
1993-02-2420220319719722,0821,640.46
1993-02-2320420419920033,1231,665.45
1993-02-2220820920520828,1051,732.06
1993-02-1920521320521274,2771,765.37
1993-02-1821721820920978,2921,740.39
1993-02-1719921419921498,3661,782.03
1993-02-1621021019820058,2171,665.45
1993-02-15216219199199122,4561,657.12
1993-02-12211233207207369,3761,723.74
1993-02-10190214184211194,7251,757.04
1993-02-09199206189190203,7591,582.17
1993-02-08192207189199296,1031,657.12
1993-02-05174190174182233,8711,515.56
1993-02-0417417417017171,2651,423.96
1993-02-0317417416916941,1531,407.30
1993-02-021741741701707,0261,415.63
1993-02-011741741721728,0301,432.28
1993-01-291641661641666,0221,382.32
1993-01-261671671671672,0071,390.65
1993-01-251741741741741,0041,448.94
1993-01-221741741741741,0041,448.94
1993-01-2116816916716915,0561,407.30
1993-01-2016916916816810,0371,398.97
1993-01-191691691691691,0041,407.30
1993-01-131741741741742,0071,448.94
1993-01-1217417417017011,0411,415.63
1993-01-111741741741741,0041,448.94
1993-01-081741741741746,0221,448.94
1993-01-071741741741741,0041,448.94
1993-01-061841841741744,0151,448.94
1993-01-051791841791846,0221,532.21
1993-01-041791791791792,0071,490.57

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