1. HOME >
  2. 株価時系列 >
  3. 9363 >
  4. 1994年

9363 (株)大運 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-302722762702766,0222,298.31
1994-12-2927727727427436,1352,281.66
1994-12-2827727827427425,0932,281.66
1994-12-2727027727027325,0932,273.33
1994-12-262782782722727,0262,265.01
1994-12-2227327727027423,0862,281.66
1994-12-2127227227127212,0452,265.01
1994-12-2027427427227214,0522,265.01
1994-12-192792792752759,0342,289.99
1994-12-1627827927127240,1502,265.01
1994-12-15289294275275104,3892,289.99
1994-12-1428028928028676,2842,381.59
1994-12-1327628027527942,1572,323.30
1994-12-1227827927527916,0602,323.30
1994-12-0927527927527720,0752,306.64
1994-12-0828028027427414,0522,281.66
1994-12-0728328327427727,1012,306.64
1994-12-0628928927628323,0862,356.61
1994-12-0527428727428729,1082,389.91
1994-12-0227628327427416,0602,281.66
1994-12-0128828827527521,0782,289.99
1994-11-30284292284284113,4222,364.93
1994-11-2926927926727947,1762,323.30
1994-11-2825926825926227,1012,181.73
1994-11-2525926225925940,1502,156.75
1994-11-2426526625925927,1012,156.75
1994-11-2227227226426921,0782,240.02
1994-11-2127627927227222,0822,265.01
1994-11-1827827827627614,0522,298.31
1994-11-1727227927227226,0972,265.01
1994-11-1628428527227242,1572,265.01
1994-11-1526227826227838,1422,314.97
1994-11-1426926925426184,3142,173.41
1994-11-11269270260270136,5082,248.35
1994-11-1028528527427644,1642,298.31
1994-11-0929729729429417,0642,448.20
1994-11-0830230229429935,1312,489.84
1994-11-0730130129729922,0822,489.84
1994-11-0430530530030055,2062,498.17
1994-11-0230931730330452,1942,531.48
1994-11-0130430930230949,1832,573.11
1994-10-3130230830230529,1082,539.80
1994-10-2830430930030163,2352,506.50
1994-10-2730530930130331,1162,523.15
1994-10-2630931030530942,1572,573.11
1994-10-2531331430931031,1162,581.44
1994-10-2431731830931820,0752,648.06
1994-10-2131131430931440,1502,614.75
1994-10-2031431931131969,2582,656.39
1994-10-1931731830930934,1272,573.11
1994-10-1831731930530538,1422,539.80
1994-10-1732032431631921,0782,656.39
1994-10-1433133131431489,3332,614.75
1994-10-13320332320331128,4782,756.31
1994-10-1232032231531950,1872,656.39
1994-10-1130732330631968,2542,656.39
1994-10-0730531430430859,2212,564.79
1994-10-0630430630030030,1122,498.17
1994-10-0531031429930072,2692,498.17
1994-10-0431031930830840,1502,564.79
1994-10-0331931930930974,2772,573.11
1994-09-3032333031932462,2322,698.02
1994-09-29333333319328107,4002,731.33
1994-09-28322336318335239,8932,789.62
1994-09-2731332131331971,2652,656.39
1994-09-2631131630230429,1082,531.48
1994-09-2231431430931222,0822,598.09
1994-09-2131731730931443,1612,614.75
1994-09-2030931430931444,1642,614.75
1994-09-1932532930931749,1832,639.73
1994-09-1633934232432967,2502,739.66
1994-09-14329345325336305,1362,797.95
1994-09-13342342324324150,5612,698.02
1994-09-12346349334343376,4022,856.24
1994-09-09316349315349763,8452,906.20
1994-09-08304317304313111,4152,606.42
1994-09-0731231230430483,3102,531.48
1994-09-0630230630230349,1832,523.15
1994-09-05328329317319236,8822,656.39
1994-09-02307325305325436,6262,706.35
1994-09-01294308294308153,5722,564.79
1994-08-3128328927928964,2392,406.57
1994-08-3028528627928615,0562,381.59
1994-08-2926929426928993,3482,406.57
1994-08-2626426426126430,1122,198.39
1994-08-2526626926426439,1462,198.39
1994-08-2426826826126411,0412,198.39
1994-08-2326927026726917,0642,240.02
1994-08-2226927026926942,1572,240.02
1994-08-1928428426926958,2172,240.02
1994-08-182882882802855,0192,373.26
1994-08-172802912802916,0222,423.22
1994-08-1627427727427415,0562,281.66
1994-08-1527928427927912,0452,323.30
1994-08-122792842792845,0192,364.93
1994-08-1128028026927912,0452,323.30
1994-08-102742752742744,0152,281.66
1994-08-092702702692692,0072,240.02
1994-08-082742792692698,0302,240.02
1994-08-0528428427127424,0902,281.66
1994-08-042822822792798,0302,323.30
1994-08-0328529328428510,0372,373.26
1994-08-022792912792919,0342,423.22
1994-08-012852852792859,0342,373.26
1994-07-2927428127028124,0902,339.95
1994-07-2826026926026928,1052,240.02
1994-07-2728428527427417,0642,281.66
1994-07-262842852842856,0222,373.26
1994-07-252992992902998,0302,489.84
1994-07-2228430228429916,0602,489.84
1994-07-2129629928728755,2062,389.91
1994-07-2029729729529522,0822,456.53
1994-07-192973042973047,0262,531.48
1994-07-1829730429730417,0642,531.48
1994-07-1529429729229736,1352,473.19
1994-07-1429929929529546,1722,456.53
1994-07-1329930229929939,1462,489.84
1994-07-1230030729929916,0602,489.84
1994-07-1129930429930416,0602,531.48
1994-07-0830530530030132,1202,506.50
1994-07-0730730730530513,0492,539.80
1994-07-0630930930630722,0822,556.46
1994-07-0530731930730948,1792,573.11
1994-07-0430931030130621,0782,548.13
1994-07-0131331830531229,1082,598.09
1994-06-3029731429730433,1232,531.48
1994-06-2929830029729925,0932,489.84
1994-06-2829830929830030,1122,498.17
1994-06-2730730729429732,1202,473.19
1994-06-2431431430431070,2622,581.44
1994-06-2331531831131450,1872,614.75
1994-06-2229831828931884,3142,648.06
1994-06-2131231330130145,1682,506.50
1994-06-2031932031431453,1982,614.75
1994-06-1731931931431447,1762,614.75
1994-06-1631932331632259,2212,681.37
1994-06-1530931930931843,1612,648.06
1994-06-1431831830931156,2092,589.77
1994-06-1332332330930963,2352,573.11
1994-06-10318319314314121,4522,614.75
1994-06-09329329314324151,5642,698.02
1994-06-08314335309320387,4432,664.71
1994-06-0729730929730980,2992,573.11
1994-06-0629929929729713,0492,473.19
1994-06-0329930029829922,0822,489.84
1994-06-0229930429929939,1462,489.84
1994-06-0130830829430435,1312,531.48
1994-05-3130030429830431,1162,531.48
1994-05-3031931930530850,1872,564.79
1994-05-27294315294315247,9232,623.08
1994-05-2628929428429425,0932,448.20
1994-05-2527929627428441,1532,364.93
1994-05-2429729728028041,1532,331.62
1994-05-2328929428729460,2242,448.20
1994-05-2027028127027913,0492,323.30
1994-05-1926926926426934,1272,240.02
1994-05-1827827826526537,1382,206.72
1994-05-1728128427627936,1352,323.30
1994-05-1628029428028047,1762,331.62
1994-05-1328929428128941,1532,406.57
1994-05-1229729928928938,1422,406.57
1994-05-1129129828729874,2772,481.51
1994-05-1029429729129168,2542,423.22
1994-05-0928929828429140,1502,423.22
1994-05-0629529828629539,1462,456.53
1994-05-0229929928929534,1272,456.53
1994-04-2829429828429775,2802,473.19
1994-04-2729429929229285,3182,431.55
1994-04-26286307286294228,8522,448.20
1994-04-2528429428428940,1502,406.57
1994-04-22298299276294114,4262,448.20
1994-04-2128828827428875,2802,398.24
1994-04-20283299283288213,7962,398.24
1994-04-1927528427527983,3102,323.30
1994-04-1827327826827533,1232,289.99
1994-04-15274279269275161,6022,289.99
1994-04-14277277264267106,3962,223.37
1994-04-13254278247277167,6242,306.64
1994-04-12261263246255116,4342,123.44
1994-04-11242268239259297,1062,156.75
1994-04-08236249222239185,6921,990.21
1994-04-0721023421023394,3511,940.24
1994-04-0621521720921020,0751,748.72
1994-04-0520821820720929,1081,740.39
1994-04-0420720920620718,0671,723.74
1994-04-0121221420620635,1311,715.41
1994-03-3120621920620940,1501,740.39
1994-03-3020720720620618,0671,715.41
1994-03-292072072072079,0341,723.74
1994-03-2820620720620622,0821,715.41
1994-03-2520720720620646,1721,715.41
1994-03-2420921420720726,0971,723.74
1994-03-232192192142147,0261,782.03
1994-03-2222222221721810,0371,815.34
1994-03-1822622622422438,1421,865.30
1994-03-172272272242269,0341,881.95
1994-03-1622622721822716,0601,890.28
1994-03-1522422621922610,0371,881.95
1994-03-1422622622422425,0931,865.30
1994-03-1122823822222669,2581,881.95
1994-03-1021122321122337,1381,856.97
1994-03-0921221421221221,0781,765.37
1994-03-0820921220921222,0821,765.37
1994-03-0720821220821225,0931,765.37
1994-03-0420620920520714,0521,723.74
1994-03-0320920920520511,0411,707.08
1994-03-0221421420620610,0371,715.41
1994-03-0120921320921138,1421,757.04
1994-02-2820920920420721,0781,723.74
1994-02-2520920920520634,1271,715.41
1994-02-2420521320521320,0751,773.70
1994-02-2320420720420453,1981,698.75
1994-02-222092092062067,0261,715.41
1994-02-212082092082096,0221,740.39
1994-02-1820920920720816,0601,732.06
1994-02-1720521420520914,0521,740.39
1994-02-162042082042049,0341,698.75
1994-02-152142142092099,0341,740.39
1994-02-1421521521121513,0491,790.35
1994-02-1021421621321326,0971,773.70
1994-02-0921821821421417,0641,782.03
1994-02-0821421920921153,1981,757.04
1994-02-0722022021421412,0451,782.03
1994-02-0422122320922357,2131,856.97
1994-02-0323023021921914,0521,823.66
1994-02-0223823923023012,0451,915.26
1994-02-0123924423923950,1871,990.21
1994-01-3122923622923631,1161,965.23
1994-01-2821421621021013,0491,748.72
1994-01-2721621821621810,0371,815.34
1994-01-2621421420920913,0491,740.39
1994-01-2521421621421417,0641,782.03
1994-01-2419919919919923,0861,657.12
1994-01-2122422922122122,0821,840.32
1994-01-2022922922222424,0901,865.30
1994-01-1923723722923146,1721,923.59
1994-01-1822623822523250,1871,931.92
1994-01-1722622922622924,0901,906.93
1994-01-1421922821722748,1791,890.28
1994-01-1321922921922059,2211,831.99
1994-01-1221821921421827,1011,815.34
1994-01-1121522421321859,2211,815.34
1994-01-1020421420421441,1531,782.03
1994-01-0719920319920342,1571,690.43
1994-01-0620020719920130,1121,673.77
1994-01-052042041971976,0221,640.46
1994-01-042052052012057,0261,707.08

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