9363 (株)大運の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-26	68	68	68	68	2,007	566.25
1997-12-25	70	75	57	75	6,022	624.54
1997-12-24	70	75	70	75	8,030	624.54
1997-12-22	70	73	70	73	20,075	607.89
1997-12-19	73	73	73	73	8,030	607.89
1997-12-17	80	80	73	73	4,015	607.89
1997-12-15	71	85	71	85	3,011	707.81
1997-12-12	80	80	80	80	5,019	666.18
1997-12-11	75	80	75	80	11,041	666.18
1997-12-10	85	90	85	90	19,071	749.45
1997-12-09	77	77	77	77	3,011	641.20
1997-12-08	76	77	76	77	6,022	641.20
1997-12-05	75	85	75	85	9,034	707.81
1997-12-04	84	84	80	80	3,011	666.18
1997-12-03	77	85	77	85	6,022	707.81
1997-12-02	75	75	75	75	8,030	624.54
1997-12-01	94	94	84	88	22,082	732.80
1997-11-28	74	79	71	79	9,034	657.85
1997-11-27	80	80	70	70	29,108	582.91
1997-11-26	80	81	80	80	47,176	666.18
1997-11-25	82	82	81	81	5,019	674.51
1997-11-21	85	85	85	85	6,022	707.81
1997-11-20	85	85	85	85	4,015	707.81
1997-11-18	84	95	84	93	11,041	774.43
1997-11-17	90	90	90	90	2,007	749.45
1997-11-14	84	91	84	91	6,022	757.78
1997-11-13	92	92	84	84	4,015	699.49
1997-11-11	90	94	90	94	2,007	782.76
1997-11-10	82	83	82	83	7,026	691.16
1997-11-07	88	88	80	82	12,045	682.83
1997-11-06	90	99	90	99	6,022	824.40
1997-11-05	102	102	102	102	1,004	849.38
1997-11-04	104	104	103	103	11,041	857.70
1997-10-30	98	103	98	103	6,022	857.70
1997-10-29	88	103	88	103	17,064	857.70
1997-10-28	87	87	85	85	14,052	707.81
1997-10-27	93	93	87	87	7,026	724.47
1997-10-24	85	93	85	93	6,022	774.43
1997-10-23	99	99	97	97	22,082	807.74
1997-10-22	86	97	86	96	6,022	799.41
1997-10-21	80	85	77	85	16,060	707.81
1997-10-20	78	80	77	77	10,037	641.20
1997-10-17	79	80	76	80	9,034	666.18
1997-10-16	77	79	75	79	15,056	657.85
1997-10-15	76	77	75	77	26,097	641.20
1997-10-14	80	80	75	75	7,026	624.54
1997-10-13	77	81	76	76	25,093	632.87
1997-10-09	78	78	77	77	7,026	641.20
1997-10-08	78	78	78	78	4,015	649.52
1997-10-07	79	80	79	80	8,030	666.18
1997-10-06	79	79	78	79	8,030	657.85
1997-10-02	80	80	80	80	9,034	666.18
1997-10-01	83	83	80	80	26,097	666.18
1997-09-30	84	87	75	80	19,071	666.18
1997-09-29	85	86	84	84	13,049	699.49
1997-09-26	89	90	86	86	27,101	716.14
1997-09-25	85	90	85	90	4,015	749.45
1997-09-24	83	89	83	89	36,135	741.12
1997-09-22	84	89	83	83	53,198	691.16
1997-09-19	99	99	80	88	111,415	732.80
1997-09-18	110	113	99	99	13,049	824.40
1997-09-17	115	115	115	115	10,037	957.63
1997-09-16	127	127	125	125	8,030	1,040.90
1997-09-12	128	130	127	130	10,037	1,082.54
1997-09-11	128	128	128	128	2,007	1,065.89
1997-09-10	128	128	126	128	6,022	1,065.89
1997-09-09	130	130	130	130	9,034	1,082.54
1997-09-08	131	135	130	130	17,064	1,082.54
1997-09-04	135	135	131	131	12,045	1,090.87
1997-09-03	131	131	131	131	16,060	1,090.87
1997-09-02	135	135	130	130	7,026	1,082.54
1997-09-01	140	140	140	140	7,026	1,165.81
1997-08-29	131	131	130	130	8,030	1,082.54
1997-08-28	131	131	131	131	1,004	1,090.87
1997-08-27	130	130	130	130	8,030	1,082.54
1997-08-26	133	133	133	133	5,019	1,107.52
1997-08-25	131	139	131	132	13,049	1,099.19
1997-08-22	137	137	135	135	7,026	1,124.18
1997-08-20	140	140	139	139	8,030	1,157.48
1997-08-19	156	156	139	139	11,041	1,157.48
1997-08-18	139	147	139	147	7,026	1,224.10
1997-08-15	131	139	131	139	20,075	1,157.48
1997-08-14	133	135	130	135	18,067	1,124.18
1997-08-13	131	135	131	135	7,026	1,124.18
1997-08-11	130	130	130	130	11,041	1,082.54
1997-08-08	135	135	132	133	24,090	1,107.52
1997-08-07	139	139	135	135	12,045	1,124.18
1997-08-06	139	139	135	135	16,060	1,124.18
1997-08-05	135	135	135	135	3,011	1,124.18
1997-08-04	135	135	135	135	16,060	1,124.18
1997-08-01	144	144	133	133	30,112	1,107.52
1997-07-31	139	139	139	139	4,015	1,157.48
1997-07-30	144	144	139	139	5,019	1,157.48
1997-07-28	144	147	144	147	5,019	1,224.10
1997-07-25	144	149	144	149	7,026	1,240.76
1997-07-23	144	144	144	144	4,015	1,199.12
1997-07-22	144	144	144	144	2,007	1,199.12
1997-07-18	146	147	144	144	16,060	1,199.12
1997-07-17	147	147	144	144	21,078	1,199.12
1997-07-16	148	148	147	147	6,022	1,224.10
1997-07-15	148	148	147	147	5,019	1,224.10
1997-07-14	147	151	147	147	15,056	1,224.10
1997-07-11	147	149	147	147	6,022	1,224.10
1997-07-10	151	153	147	147	6,022	1,224.10
1997-07-09	147	158	144	158	31,116	1,315.70
1997-07-08	150	150	147	147	8,030	1,224.10
1997-07-07	162	162	150	150	8,030	1,249.08
1997-07-03	164	164	164	164	13,049	1,365.67
1997-07-02	164	164	163	163	6,022	1,357.34
1997-07-01	169	169	164	164	11,041	1,365.67
1997-06-30	166	166	165	165	5,019	1,373.99
1997-06-27	168	169	168	169	12,045	1,407.30
1997-06-26	168	168	168	168	3,011	1,398.97
1997-06-25	166	168	166	168	2,007	1,398.97
1997-06-24	164	169	164	169	4,015	1,407.30
1997-06-23	164	164	164	164	1,004	1,365.67
1997-06-20	169	169	164	169	12,045	1,407.30
1997-06-19	166	169	166	169	2,007	1,407.30
1997-06-18	166	166	166	166	6,022	1,382.32
1997-06-17	166	169	166	169	3,011	1,407.30
1997-06-16	176	176	166	166	2,007	1,382.32
1997-06-13	176	176	176	176	2,007	1,465.59
1997-06-11	170	170	164	166	26,097	1,382.32
1997-06-10	179	179	170	170	4,015	1,415.63
1997-06-09	179	179	172	172	6,022	1,432.28
1997-06-06	174	179	171	177	5,019	1,473.92
1997-06-05	171	171	171	171	2,007	1,423.96
1997-06-04	172	172	171	171	3,011	1,423.96
1997-06-03	175	175	171	171	5,019	1,423.96
1997-06-02	181	181	181	181	5,019	1,507.23
1997-05-30	169	177	167	177	18,067	1,473.92
1997-05-29	172	172	170	170	2,007	1,415.63
1997-05-27	171	172	169	172	8,030	1,432.28
1997-05-26	174	174	172	172	5,019	1,432.28
1997-05-23	175	179	171	179	9,034	1,490.57
1997-05-22	174	174	174	174	4,015	1,448.94
1997-05-21	177	177	174	174	15,056	1,448.94
1997-05-20	187	187	175	175	8,030	1,457.26
1997-05-19	187	187	187	187	2,007	1,557.19
1997-05-16	174	187	171	187	12,045	1,557.19
1997-05-15	169	189	169	178	15,056	1,482.25
1997-05-14	177	177	177	177	1,004	1,473.92
1997-05-13	169	197	169	197	23,086	1,640.46
1997-05-12	174	177	167	177	9,034	1,473.92
1997-05-09	175	179	164	179	29,108	1,490.57
1997-05-07	179	179	164	176	21,078	1,465.59
1997-05-06	169	179	169	179	32,120	1,490.57
1997-05-02	169	171	169	169	6,022	1,407.30
1997-05-01	169	169	164	164	10,037	1,365.67
1997-04-30	159	159	159	159	3,011	1,324.03
1997-04-28	164	164	164	164	3,011	1,365.67
1997-04-25	164	171	164	171	7,026	1,423.96
1997-04-24	164	171	164	171	4,015	1,423.96
1997-04-23	164	173	161	163	13,049	1,357.34
1997-04-22	164	164	161	164	11,041	1,365.67
1997-04-21	164	171	164	164	11,041	1,365.67
1997-04-18	159	159	155	158	10,037	1,315.70
1997-04-17	153	159	153	159	4,015	1,324.03
1997-04-16	144	144	143	143	6,022	1,190.79
1997-04-15	139	139	138	138	8,030	1,149.16
1997-04-14	138	138	135	135	11,041	1,124.18
1997-04-11	139	142	135	135	39,146	1,124.18
1997-04-10	139	144	139	144	21,078	1,199.12
1997-04-09	139	150	139	149	18,067	1,240.76
1997-04-08	160	160	139	139	17,064	1,157.48
1997-04-07	162	162	162	162	5,019	1,349.01
1997-04-04	164	164	162	162	5,019	1,349.01
1997-04-03	160	169	160	164	6,022	1,365.67
1997-04-02	170	170	164	164	21,078	1,365.67
1997-04-01	172	172	170	170	15,056	1,415.63
1997-03-31	173	173	172	172	7,026	1,432.28
1997-03-28	174	174	172	174	15,056	1,448.94
1997-03-27	184	184	184	184	10,037	1,532.21
1997-03-26	174	179	174	179	7,026	1,490.57
1997-03-25	174	176	174	176	6,022	1,465.59
1997-03-24	179	179	175	175	5,019	1,457.26
1997-03-19	179	179	179	179	4,015	1,490.57
1997-03-18	174	184	174	184	5,019	1,532.21
1997-03-17	184	184	184	184	9,034	1,532.21
1997-03-14	171	179	171	179	4,015	1,490.57
1997-03-13	174	179	170	170	43,161	1,415.63
1997-03-12	174	184	171	184	17,064	1,532.21
1997-03-11	174	179	174	179	12,045	1,490.57
1997-03-10	175	175	174	174	9,034	1,448.94
1997-03-07	179	179	174	174	9,034	1,448.94
1997-03-06	179	180	179	180	3,011	1,498.90
1997-03-05	179	179	179	179	7,026	1,490.57
1997-03-04	189	189	179	179	10,037	1,490.57
1997-03-03	194	199	189	189	16,060	1,573.85
1997-02-28	189	189	189	189	4,015	1,573.85
1997-02-27	199	199	189	193	8,030	1,607.15
1997-02-26	179	199	179	199	27,101	1,657.12
1997-02-25	188	189	182	189	7,026	1,573.85
1997-02-24	179	188	179	188	17,064	1,565.52
1997-02-21	174	179	174	179	26,097	1,490.57
1997-02-20	174	174	172	174	7,026	1,448.94
1997-02-19	174	174	171	171	5,019	1,423.96
1997-02-18	174	174	174	174	7,026	1,448.94
1997-02-17	174	179	174	174	22,082	1,448.94
1997-02-14	174	175	174	174	4,015	1,448.94
1997-02-13	174	179	174	174	12,045	1,448.94
1997-02-12	175	179	174	174	17,064	1,448.94
1997-02-10	179	179	174	174	17,064	1,448.94
1997-02-07	180	180	179	179	19,071	1,490.57
1997-02-06	185	185	180	183	22,082	1,523.88
1997-02-05	185	188	185	188	17,064	1,565.52
1997-02-04	185	185	185	185	16,060	1,540.54
1997-02-03	189	189	185	185	8,030	1,540.54
1997-01-31	184	189	184	185	4,015	1,540.54
1997-01-30	184	184	184	184	13,049	1,532.21
1997-01-29	182	184	182	184	2,007	1,532.21
1997-01-28	182	182	182	182	2,007	1,515.56
1997-01-27	189	189	186	189	4,015	1,573.85
1997-01-24	189	189	189	189	5,019	1,573.85
1997-01-23	189	189	189	189	2,007	1,573.85
1997-01-22	190	190	189	189	5,019	1,573.85
1997-01-21	189	190	189	190	4,015	1,582.17
1997-01-17	199	199	192	199	8,030	1,657.12
1997-01-16	189	209	189	199	13,049	1,657.12
1997-01-14	188	188	179	181	4,015	1,507.23
1997-01-13	169	189	169	189	20,075	1,573.85
1997-01-10	179	179	169	171	43,161	1,423.96
1997-01-09	179	179	179	179	28,105	1,490.57
1997-01-08	181	182	179	179	16,060	1,490.57
1997-01-07	189	189	180	180	12,045	1,498.90
1997-01-06	190	194	181	194	7,026	1,615.48

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 [1997年度]

9363 (株)大運の時系列データ [1997年度]