9363 (株)大運の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	63	63	62	62	6,022	516.29
1999-12-29	62	62	62	62	3,011	516.29
1999-12-27	60	65	58	58	10,037	482.98
1999-12-24	61	61	60	60	11,041	499.63
1999-12-22	63	63	61	63	6,022	524.62
1999-12-21	63	65	63	65	8,030	541.27
1999-12-20	63	63	63	63	5,019	524.62
1999-12-17	63	65	63	65	13,049	541.27
1999-12-16	62	65	62	65	11,041	541.27
1999-12-15	64	64	62	62	5,019	516.29
1999-12-14	65	65	64	64	10,037	532.94
1999-12-13	60	65	60	65	21,078	541.27
1999-12-10	60	60	60	60	9,034	499.63
1999-12-09	62	62	60	60	4,015	499.63
1999-12-08	62	62	62	62	6,022	516.29
1999-12-07	66	66	61	61	4,015	507.96
1999-12-06	68	68	68	68	3,011	566.25
1999-12-03	68	68	68	68	2,007	566.25
1999-12-02	68	68	68	68	3,011	566.25
1999-12-01	68	68	68	68	9,034	566.25
1999-11-30	68	68	68	68	2,007	566.25
1999-11-29	68	69	62	69	9,034	574.58
1999-11-26	67	67	60	61	8,030	507.96
1999-11-25	67	67	67	67	5,019	557.92
1999-11-24	70	70	67	67	10,037	557.92
1999-11-22	66	66	66	66	7,026	549.60
1999-11-19	65	66	65	66	14,052	549.60
1999-11-18	65	65	65	65	5,019	541.27
1999-11-17	67	67	67	67	1,004	557.92
1999-11-16	63	64	63	64	17,064	532.94
1999-11-15	57	64	57	57	7,026	474.65
1999-11-12	65	65	62	62	7,026	516.29
1999-11-11	63	67	62	65	24,090	541.27
1999-11-10	65	65	62	62	24,090	516.29
1999-11-09	65	65	65	65	6,022	541.27
1999-11-08	67	67	67	67	3,011	557.92
1999-11-05	71	73	71	73	6,022	607.89
1999-11-04	71	75	71	75	15,056	624.54
1999-11-02	69	73	69	73	5,019	607.89
1999-11-01	85	85	69	69	34,127	574.58
1999-10-29	65	67	65	67	12,045	557.92
1999-10-28	65	65	57	65	12,045	541.27
1999-10-26	65	65	56	56	16,060	466.33
1999-10-25	62	65	62	65	7,026	541.27
1999-10-22	62	65	62	65	3,011	541.27
1999-10-20	64	65	62	62	9,034	516.29
1999-10-18	63	64	62	62	10,037	516.29
1999-10-15	67	67	67	67	2,007	557.92
1999-10-14	67	67	62	62	19,071	516.29
1999-10-13	64	64	63	63	6,022	524.62
1999-10-12	63	63	63	63	5,019	524.62
1999-10-08	63	63	63	63	3,011	524.62
1999-10-07	67	67	67	67	6,022	557.92
1999-10-05	63	63	63	63	17,064	524.62
1999-10-01	70	70	62	62	29,108	516.29
1999-09-30	67	70	67	70	3,011	582.91
1999-09-28	70	70	62	62	19,071	516.29
1999-09-27	70	70	70	70	1,004	582.91
1999-09-24	61	70	60	70	16,060	582.91
1999-09-22	69	69	68	68	3,011	566.25
1999-09-21	70	70	69	69	5,019	574.58
1999-09-20	69	75	69	75	21,078	624.54
1999-09-17	77	77	68	68	2,007	566.25
1999-09-16	73	73	72	73	17,064	607.89
1999-09-14	73	75	72	73	28,105	607.89
1999-09-13	75	75	73	75	24,090	624.54
1999-09-10	73	75	73	75	20,075	624.54
1999-09-09	75	75	75	75	1,004	624.54
1999-09-07	75	75	73	73	14,052	607.89
1999-09-06	73	75	73	75	13,049	624.54
1999-09-03	73	78	73	73	9,034	607.89
1999-09-02	73	78	73	78	9,034	649.52
1999-09-01	79	80	72	73	47,176	607.89
1999-08-31	78	78	78	78	8,030	649.52
1999-08-30	72	78	72	78	14,052	649.52
1999-08-27	75	78	75	78	17,064	649.52
1999-08-26	72	79	72	75	19,071	624.54
1999-08-25	72	75	72	72	11,041	599.56
1999-08-24	76	81	70	71	30,112	591.23
1999-08-23	71	73	71	73	5,019	607.89
1999-08-20	70	70	70	70	5,019	582.91
1999-08-19	70	70	70	70	3,011	582.91
1999-08-18	70	70	70	70	6,022	582.91
1999-08-17	70	70	70	70	1,004	582.91
1999-08-16	76	76	76	76	3,011	632.87
1999-08-13	67	77	67	77	3,011	641.20
1999-08-12	67	67	67	67	1,004	557.92
1999-08-11	65	65	65	65	1,004	541.27
1999-08-09	58	63	58	63	2,007	524.62
1999-08-05	72	73	72	73	7,026	607.89
1999-08-04	79	79	75	75	3,011	624.54
1999-08-02	75	80	75	80	10,037	666.18
1999-07-30	72	78	71	78	5,019	649.52
1999-07-29	77	80	70	80	16,060	666.18
1999-07-28	77	77	77	77	3,011	641.20
1999-07-27	77	77	77	77	1,004	641.20
1999-07-26	77	77	77	77	4,015	641.20
1999-07-23	80	80	77	77	14,052	641.20
1999-07-22	79	79	79	79	4,015	657.85
1999-07-21	80	80	79	79	20,075	657.85
1999-07-19	80	84	80	80	21,078	666.18
1999-07-16	83	83	83	83	1,004	691.16
1999-07-15	77	83	76	83	22,082	691.16
1999-07-09	76	84	76	84	11,041	699.49
1999-07-08	80	80	80	80	1,004	666.18
1999-07-07	75	80	75	80	8,030	666.18
1999-07-06	75	80	75	80	7,026	666.18
1999-07-05	80	80	75	75	9,034	624.54
1999-07-02	84	84	79	79	9,034	657.85
1999-07-01	80	84	80	80	18,067	666.18
1999-06-30	77	87	77	85	20,075	707.81
1999-06-28	85	85	84	85	12,045	707.81
1999-06-25	81	82	81	82	6,022	682.83
1999-06-24	85	85	81	81	27,101	674.51
1999-06-23	85	85	81	83	20,075	691.16
1999-06-22	86	86	85	85	29,108	707.81
1999-06-21	86	86	84	85	39,146	707.81
1999-06-18	85	85	83	85	9,034	707.81
1999-06-17	85	85	85	85	1,004	707.81
1999-06-16	76	80	76	76	19,071	632.87
1999-06-15	75	80	75	75	10,037	624.54
1999-06-14	75	79	75	75	5,019	624.54
1999-06-11	75	75	75	75	7,026	624.54
1999-06-10	73	73	73	73	1,004	607.89
1999-06-08	73	73	73	73	1,004	607.89
1999-06-07	72	80	72	80	4,015	666.18
1999-06-03	80	80	75	75	8,030	624.54
1999-06-01	80	80	79	79	21,078	657.85
1999-05-31	70	80	70	80	9,034	666.18
1999-05-28	79	80	79	80	4,015	666.18
1999-05-27	80	84	80	84	6,022	699.49
1999-05-26	81	81	80	80	5,019	666.18
1999-05-24	85	85	80	80	6,022	666.18
1999-05-21	85	85	79	79	20,075	657.85
1999-05-20	82	85	79	85	28,105	707.81
1999-05-19	79	80	79	79	21,078	657.85
1999-05-18	86	86	80	80	23,086	666.18
1999-05-17	84	88	84	85	28,105	707.81
1999-05-14	81	85	81	84	37,138	699.49
1999-05-13	81	81	81	81	1,004	674.51
1999-05-12	84	84	80	80	6,022	666.18
1999-05-11	80	84	79	84	36,135	699.49
1999-05-10	79	80	79	79	15,056	657.85
1999-05-07	76	79	76	79	7,026	657.85
1999-05-06	75	79	75	79	13,049	657.85
1999-04-30	74	74	74	74	3,011	616.22
1999-04-28	74	74	74	74	5,019	616.22
1999-04-27	73	75	73	73	11,041	607.89
1999-04-22	77	77	69	77	3,011	641.20
1999-04-21	77	77	75	77	7,026	641.20
1999-04-20	79	79	79	79	6,022	657.85
1999-04-19	77	79	71	79	13,049	657.85
1999-04-16	81	82	80	80	17,064	666.18
1999-04-15	81	81	81	81	1,004	674.51
1999-04-14	80	81	80	81	13,049	674.51
1999-04-13	80	86	80	80	28,105	666.18
1999-04-12	85	85	80	80	30,112	666.18
1999-04-09	78	80	72	78	27,101	649.52
1999-04-08	70	75	70	75	35,131	624.54
1999-04-07	65	75	65	70	18,067	582.91
1999-04-06	69	69	65	65	10,037	541.27
1999-04-05	65	72	65	69	24,090	574.58
1999-04-02	62	66	62	66	6,022	549.60
1999-04-01	65	65	62	62	14,052	516.29
1999-03-30	62	62	62	62	1,004	516.29
1999-03-29	69	69	62	62	3,011	516.29
1999-03-26	62	62	62	62	2,007	516.29
1999-03-25	65	65	61	61	3,011	507.96
1999-03-24	67	67	65	65	5,019	541.27
1999-03-23	69	69	65	65	13,049	541.27
1999-03-19	65	70	63	70	27,101	582.91
1999-03-18	64	66	63	63	19,071	524.62
1999-03-17	64	65	63	63	23,086	524.62
1999-03-16	63	63	61	63	9,034	524.62
1999-03-15	63	63	63	63	3,011	524.62
1999-03-12	63	65	60	60	21,078	499.63
1999-03-11	58	65	57	64	71,265	532.94
1999-03-10	53	57	53	57	13,049	474.65
1999-03-09	53	53	53	53	1,004	441.34
1999-03-08	53	53	53	53	2,007	441.34
1999-03-05	51	51	51	51	5,019	424.69
1999-03-04	54	54	51	51	17,064	424.69
1999-03-03	51	53	51	53	9,034	441.34
1999-03-02	57	57	57	57	2,007	474.65
1999-03-01	57	57	57	57	10,037	474.65
1999-02-26	53	53	52	52	16,060	433.02
1999-02-25	53	53	53	53	2,007	441.34
1999-02-24	51	51	51	51	2,007	424.69
1999-02-23	57	57	50	51	7,026	424.69
1999-02-22	50	50	50	50	1,004	416.36
1999-02-19	51	51	51	51	10,037	424.69
1999-02-18	51	51	51	51	8,030	424.69
1999-02-17	51	51	51	51	5,019	424.69
1999-02-16	51	52	51	52	7,026	433.02
1999-02-15	51	51	51	51	3,011	424.69
1999-02-12	51	51	51	51	3,011	424.69
1999-02-10	51	51	51	51	2,007	424.69
1999-02-09	51	51	51	51	1,004	424.69
1999-02-05	50	50	50	50	2,007	416.36
1999-02-04	51	51	50	50	9,034	416.36
1999-02-03	53	53	53	53	4,015	441.34
1999-02-02	52	52	51	52	9,034	433.02
1999-02-01	51	59	51	52	17,064	433.02
1999-01-29	52	53	52	52	7,026	433.02
1999-01-28	54	54	51	51	7,026	424.69
1999-01-27	52	52	51	51	5,019	424.69
1999-01-26	52	58	50	50	19,071	416.36
1999-01-25	51	55	51	55	8,030	458
1999-01-22	51	51	51	51	2,007	424.69
1999-01-21	51	51	51	51	9,034	424.69
1999-01-20	52	52	50	51	9,034	424.69
1999-01-19	50	50	50	50	10,037	416.36
1999-01-18	51	51	50	50	13,049	416.36
1999-01-14	55	55	50	50	3,011	416.36
1999-01-13	51	51	50	50	18,067	416.36
1999-01-12	55	55	55	55	6,022	458
1999-01-11	55	55	55	55	6,022	458
1999-01-08	55	55	55	55	4,015	458
1999-01-07	55	57	55	57	3,011	474.65
1999-01-06	59	59	59	59	3,011	491.31
1999-01-05	56	60	56	60	5,019	499.63
1999-01-04	53	58	48	58	31,116	482.98

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 [1999年度]

9363 (株)大運の時系列データ [1999年度]