9363 (株)大運の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	50	53	50	53	10,037	441.34
2000-12-28	48	48	41	43	13,049	358.07
2000-12-27	49	49	49	49	12,045	408.03
2000-12-26	48	48	48	48	14,052	399.71
2000-12-25	49	49	49	49	3,011	408.03
2000-12-22	49	49	49	49	27,101	408.03
2000-12-21	50	50	49	49	9,034	408.03
2000-12-20	49	51	49	51	8,030	424.69
2000-12-19	51	51	50	50	7,026	416.36
2000-12-18	53	53	51	51	5,019	424.69
2000-12-15	53	53	53	53	25,093	441.34
2000-12-14	52	53	52	53	8,030	441.34
2000-12-13	56	56	52	52	6,022	433.02
2000-12-12	58	58	51	51	10,037	424.69
2000-12-11	56	56	56	56	6,022	466.33
2000-12-06	56	56	56	56	1,004	466.33
2000-12-05	60	60	57	57	21,078	474.65
2000-12-04	57	60	56	60	16,060	499.63
2000-12-01	53	56	53	56	12,045	466.33
2000-11-30	53	53	53	53	1,004	441.34
2000-11-29	53	54	53	54	7,026	449.67
2000-11-28	51	53	51	53	12,045	441.34
2000-11-27	51	52	51	51	18,067	424.69
2000-11-24	52	52	51	51	21,078	424.69
2000-11-22	52	52	52	52	8,030	433.02
2000-11-21	53	53	52	52	13,049	433.02
2000-11-20	51	52	51	52	18,067	433.02
2000-11-17	52	52	52	52	3,011	433.02
2000-11-16	51	51	51	51	14,052	424.69
2000-11-15	52	52	51	51	7,026	424.69
2000-11-14	51	51	51	51	32,120	424.69
2000-11-13	51	51	51	51	6,022	424.69
2000-11-10	51	51	51	51	7,026	424.69
2000-11-09	51	53	51	52	55,206	433.02
2000-11-08	51	51	51	51	10,037	424.69
2000-11-07	56	56	51	51	16,060	424.69
2000-11-06	51	55	51	54	25,093	449.67
2000-11-02	53	53	53	53	5,019	441.34
2000-11-01	59	59	55	55	39,146	458
2000-10-31	51	51	51	51	1,004	424.69
2000-10-30	57	57	57	57	3,011	474.65
2000-10-27	56	56	55	55	16,060	458
2000-10-26	55	55	53	55	42,157	458
2000-10-25	59	59	51	51	65,243	424.69
2000-10-24	55	60	54	59	43,161	491.31
2000-10-23	54	57	53	55	30,112	458
2000-10-20	52	52	48	50	58,217	416.36
2000-10-19	51	51	48	48	67,250	399.71
2000-10-18	55	55	50	53	23,086	441.34
2000-10-17	59	59	54	55	83,310	458
2000-10-16	57	59	56	59	11,041	491.31
2000-10-13	57	57	57	57	1,004	474.65
2000-10-12	56	58	56	58	10,037	482.98
2000-10-11	57	59	57	57	23,086	474.65
2000-10-10	60	60	60	60	13,049	499.63
2000-10-06	56	59	54	57	18,067	474.65
2000-10-05	56	56	56	56	1,004	466.33
2000-10-04	57	58	56	57	10,037	474.65
2000-10-03	59	59	55	58	13,049	482.98
2000-10-02	59	60	53	60	18,067	499.63
2000-09-29	58	58	58	58	6,022	482.98
2000-09-28	60	60	60	60	5,019	499.63
2000-09-27	61	62	58	58	37,138	482.98
2000-09-26	57	57	57	57	4,015	474.65
2000-09-25	62	62	62	62	1,004	516.29
2000-09-22	58	58	55	57	14,052	474.65
2000-09-21	58	58	57	57	5,019	474.65
2000-09-20	58	58	57	57	21,078	474.65
2000-09-19	57	57	56	56	5,019	466.33
2000-09-13	57	62	57	62	6,022	516.29
2000-09-12	60	60	60	60	5,019	499.63
2000-09-11	60	60	60	60	31,116	499.63
2000-09-08	60	60	58	58	17,064	482.98
2000-09-06	56	57	56	57	4,015	474.65
2000-09-05	62	62	62	62	1,004	516.29
2000-09-04	57	57	56	57	25,093	474.65
2000-09-01	60	62	60	62	13,049	516.29
2000-08-31	57	57	57	57	1,004	474.65
2000-08-30	59	59	58	58	11,041	482.98
2000-08-29	60	60	60	60	16,060	499.63
2000-08-28	59	60	59	60	14,052	499.63
2000-08-25	58	61	58	61	15,056	507.96
2000-08-24	57	57	57	57	12,045	474.65
2000-08-23	58	59	58	59	12,045	491.31
2000-08-22	58	60	58	60	27,101	499.63
2000-08-21	60	60	60	60	2,007	499.63
2000-08-18	57	57	57	57	3,011	474.65
2000-08-17	57	57	55	55	7,026	458
2000-08-16	57	57	57	57	5,019	474.65
2000-08-11	60	60	57	57	13,049	474.65
2000-08-10	58	58	58	58	4,015	482.98
2000-08-09	58	60	58	60	2,007	499.63
2000-08-04	57	57	57	57	2,007	474.65
2000-08-03	57	57	57	57	1,004	474.65
2000-08-01	60	60	60	60	12,045	499.63
2000-07-31	56	58	56	56	9,034	466.33
2000-07-28	60	60	60	60	6,022	499.63
2000-07-27	60	60	58	58	10,037	482.98
2000-07-26	60	60	58	58	25,093	482.98
2000-07-25	60	60	60	60	16,060	499.63
2000-07-21	60	60	60	60	5,019	499.63
2000-07-19	60	60	60	60	2,007	499.63
2000-07-18	63	63	60	60	16,060	499.63
2000-07-17	62	68	62	63	21,078	524.62
2000-07-14	68	68	66	66	6,022	549.60
2000-07-13	65	66	65	66	8,030	549.60
2000-07-12	68	68	65	68	12,045	566.25
2000-07-11	68	69	65	68	9,034	566.25
2000-07-10	69	69	63	65	35,131	541.27
2000-07-07	62	65	62	65	13,049	541.27
2000-07-06	69	69	62	62	18,067	516.29
2000-07-05	62	68	61	68	61,228	566.25
2000-07-04	61	62	61	61	21,078	507.96
2000-07-03	60	61	60	60	27,101	499.63
2000-06-29	58	58	58	58	1,004	482.98
2000-06-28	58	58	58	58	1,004	482.98
2000-06-27	56	56	56	56	5,019	466.33
2000-06-26	56	56	56	56	5,019	466.33
2000-06-23	57	57	56	56	3,011	466.33
2000-06-22	60	60	56	56	6,022	466.33
2000-06-21	60	60	60	60	11,041	499.63
2000-06-20	58	60	58	60	30,112	499.63
2000-06-16	58	58	58	58	1,004	482.98
2000-06-15	58	58	56	56	13,049	466.33
2000-06-14	57	57	56	56	8,030	466.33
2000-06-13	58	58	57	57	12,045	474.65
2000-06-12	58	58	58	58	2,007	482.98
2000-06-09	58	58	58	58	1,004	482.98
2000-06-08	55	55	55	55	9,034	458
2000-06-05	55	60	50	60	12,045	499.63
2000-06-02	56	56	56	56	1,004	466.33
2000-06-01	56	57	56	56	32,120	466.33
2000-05-31	56	56	56	56	3,011	466.33
2000-05-30	56	61	56	61	10,037	507.96
2000-05-26	60	60	58	58	7,026	482.98
2000-05-25	60	60	60	60	12,045	499.63
2000-05-24	63	63	56	62	40,150	516.29
2000-05-23	63	63	56	60	28,105	499.63
2000-05-22	58	63	58	63	8,030	524.62
2000-05-19	60	60	60	60	3,011	499.63
2000-05-18	60	62	60	61	19,071	507.96
2000-05-17	56	56	56	56	5,019	466.33
2000-05-16	57	57	56	56	10,037	466.33
2000-05-15	55	55	55	55	3,011	458
2000-05-12	57	63	57	63	6,022	524.62
2000-05-08	63	65	63	65	6,022	541.27
2000-05-02	60	60	60	60	4,015	499.63
2000-05-01	55	60	55	60	7,026	499.63
2000-04-27	59	59	57	57	5,019	474.65
2000-04-25	59	59	58	58	7,026	482.98
2000-04-24	59	60	59	60	5,019	499.63
2000-04-21	57	57	57	57	3,011	474.65
2000-04-18	57	57	57	57	1,004	474.65
2000-04-17	57	57	57	57	6,022	474.65
2000-04-14	58	60	58	60	3,011	499.63
2000-04-13	60	63	57	57	9,034	474.65
2000-04-12	57	63	57	60	19,071	499.63
2000-04-11	60	60	57	57	2,007	474.65
2000-04-07	63	63	63	63	8,030	524.62
2000-04-05	60	64	60	60	3,011	499.63
2000-04-04	60	60	60	60	1,004	499.63
2000-04-03	63	64	62	64	26,097	532.94
2000-03-31	61	61	61	61	1,004	507.96
2000-03-30	60	65	60	65	10,037	541.27
2000-03-29	60	60	60	60	5,019	499.63
2000-03-28	59	59	59	59	7,026	491.31
2000-03-27	60	62	60	62	8,030	516.29
2000-03-24	60	60	60	60	2,007	499.63
2000-03-23	60	60	58	60	30,112	499.63
2000-03-22	60	60	60	60	3,011	499.63
2000-03-17	60	65	60	61	13,049	507.96
2000-03-15	57	57	57	57	2,007	474.65
2000-03-14	57	57	57	57	6,022	474.65
2000-03-13	57	57	57	57	4,015	474.65
2000-03-10	57	57	57	57	1,004	474.65
2000-03-09	58	59	55	55	10,037	458
2000-03-08	64	64	60	62	15,056	516.29
2000-03-07	63	65	63	65	4,015	541.27
2000-03-06	65	65	65	65	1,004	541.27
2000-03-03	65	65	60	65	13,049	541.27
2000-03-02	62	62	62	62	12,045	516.29
2000-03-01	64	65	60	62	17,064	516.29
2000-02-29	61	61	61	61	2,007	507.96
2000-02-28	65	65	60	60	2,007	499.63
2000-02-25	61	61	60	60	18,067	499.63
2000-02-24	65	65	60	60	4,015	499.63
2000-02-23	60	62	60	62	16,060	516.29
2000-02-22	60	62	60	60	21,078	499.63
2000-02-21	61	62	61	62	9,034	516.29
2000-02-18	61	61	61	61	6,022	507.96
2000-02-17	60	62	60	60	7,026	499.63
2000-02-16	60	62	60	62	19,071	516.29
2000-02-15	62	62	62	62	4,015	516.29
2000-02-14	60	60	60	60	3,011	499.63
2000-02-10	60	65	58	65	19,071	541.27
2000-02-09	60	60	60	60	2,007	499.63
2000-02-08	58	60	58	60	6,022	499.63
2000-02-07	60	60	58	58	20,075	482.98
2000-02-04	60	60	60	60	1,004	499.63
2000-02-03	60	60	60	60	2,007	499.63
2000-02-01	65	65	62	62	15,056	516.29
2000-01-31	63	63	62	62	5,019	516.29
2000-01-28	62	62	62	62	6,022	516.29
2000-01-27	62	62	62	62	1,004	516.29
2000-01-26	62	62	62	62	3,011	516.29
2000-01-25	62	62	62	62	5,019	516.29
2000-01-24	60	62	60	62	4,015	516.29
2000-01-20	69	69	60	61	28,105	507.96
2000-01-19	65	70	65	70	8,030	582.91
2000-01-18	60	65	60	60	19,071	499.63
2000-01-17	63	63	58	58	4,015	482.98
2000-01-14	60	64	60	64	4,015	532.94
2000-01-13	65	65	59	59	4,015	491.31
2000-01-12	63	63	58	58	5,019	482.98
2000-01-11	62	62	62	62	1,004	516.29
2000-01-07	65	65	65	65	29,108	541.27
2000-01-06	60	60	60	60	4,015	499.63
2000-01-05	65	65	59	59	14,052	491.31
2000-01-04	58	65	58	65	2,007	541.27

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 [2000年度]

9363 (株)大運の時系列データ [2000年度]