9363 (株)大運の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	41	42	37	38	1,147,273	316.44
2001-12-27	34	43	34	39	2,622,768	324.76
2001-12-26	30	32	29	31	826,076	258.14
2001-12-25	33	34	29	31	1,865,949	258.14
2001-12-21	35	36	30	32	2,293,542	266.47
2001-12-20	35	40	32	33	2,576,596	274.80
2001-12-19	43	43	31	31	1,969,334	258.14
2001-12-18	38	55	35	43	5,593,832	358.07
2001-12-17	43	43	38	38	828,084	316.44
2001-12-14	47	47	42	45	596,220	374.73
2001-12-13	53	53	44	47	1,505,607	391.38
2001-12-12	52	55	50	50	446,663	416.36
2001-12-11	50	52	44	51	1,014,779	424.69
2001-12-10	60	60	48	49	1,749,515	408.03
2001-12-07	60	62	51	54	1,402,222	449.67
2001-12-06	68	68	60	60	1,520,663	499.63
2001-12-05	77	77	66	69	2,266,441	574.58
2001-12-04	72	75	62	75	3,651,599	624.54
2001-12-03	75	76	70	71	444,656	591.23
2001-11-30	69	73	68	70	919,424	582.91
2001-11-29	73	73	66	68	590,198	566.25
2001-11-28	72	74	69	72	677,523	599.56
2001-11-27	81	83	71	74	1,935,207	616.22
2001-11-26	92	93	77	80	973,626	666.18
2001-11-22	80	96	80	91	3,312,336	757.78
2001-11-21	85	86	70	82	1,510,626	682.83
2001-11-20	98	102	80	86	2,000,450	716.14
2001-11-19	100	102	91	98	1,669,216	816.07
2001-11-16	102	107	95	100	2,190,157	832.72
2001-11-15	103	103	79	92	2,738,198	766.11
2001-11-14	103	106	98	106	1,582,895	882.69
2001-11-13	102	106	102	103	1,955,282	857.70
2001-11-12	98	110	98	102	2,169,078	849.38
2001-11-09	79	103	73	98	3,618,476	816.07
2001-11-08	75	80	73	78	317,181	649.52
2001-11-07	71	75	71	74	376,402	616.22
2001-11-06	63	69	63	68	682,542	566.25
2001-11-05	73	73	60	63	786,931	524.62
2001-11-02	78	78	72	72	418,559	599.56
2001-11-01	75	77	70	74	330,230	616.22
2001-10-31	84	84	74	74	477,779	616.22
2001-10-30	80	83	68	79	1,022,809	657.85
2001-10-29	93	93	78	79	605,254	657.85
2001-10-26	95	96	92	93	358,334	774.43
2001-10-25	105	105	90	95	651,426	791.09
2001-10-24	107	107	105	105	194,725	874.36
2001-10-23	110	110	105	106	239,893	882.69
2001-10-22	113	114	110	110	398,484	916
2001-10-19	110	115	105	115	212,792	957.63
2001-10-18	109	111	104	105	110,411	874.36
2001-10-17	114	114	111	111	203,759	924.32
2001-10-16	115	115	110	114	349,301	949.30
2001-10-15	122	122	110	115	478,783	957.63
2001-10-12	108	116	108	116	274,020	965.96
2001-10-11	107	108	105	108	140,523	899.34
2001-10-10	109	109	105	106	138,516	882.69
2001-10-09	113	115	108	108	212,792	899.34
2001-10-05	115	115	111	112	186,695	932.65
2001-10-04	114	117	112	117	292,088	974.29
2001-10-03	101	116	101	116	245,916	965.96
2001-10-02	104	104	99	101	225,841	841.05
2001-10-01	105	107	100	103	318,185	857.70
2001-09-28	107	107	101	106	244,912	882.69
2001-09-27	110	111	101	103	240,897	857.70
2001-09-26	114	116	108	111	186,695	924.32
2001-09-25	119	120	112	115	212,792	957.63
2001-09-21	112	116	112	116	211,789	965.96
2001-09-20	105	115	102	115	170,635	957.63
2001-09-19	102	115	102	109	172,643	907.67
2001-09-18	107	107	100	103	104,389	857.70
2001-09-17	100	104	95	97	148,553	807.74
2001-09-14	101	105	100	102	65,243	849.38
2001-09-13	93	103	93	100	86,321	832.72
2001-09-12	85	102	85	93	275,024	774.43
2001-09-11	115	115	104	110	162,606	916
2001-09-10	114	114	108	108	146,546	899.34
2001-09-07	111	115	110	114	67,250	949.30
2001-09-06	108	114	106	114	162,606	949.30
2001-09-05	115	119	108	108	198,740	899.34
2001-09-04	120	120	116	116	128,478	965.96
2001-09-03	110	120	105	115	266,994	957.63
2001-08-31	111	115	110	110	110,411	916
2001-08-30	110	129	108	118	609,269	982.61
2001-08-29	110	113	106	110	199,744	916
2001-08-28	116	116	105	110	442,648	916
2001-08-27	121	122	115	116	719,680	965.96
2001-08-24	118	133	109	111	822,061	924.32
2001-08-23	120	137	118	137	1,553,787	1,140.83
2001-08-22	111	120	105	120	980,652	999.27
2001-08-21	103	117	100	105	606,258	874.36
2001-08-20	88	105	88	103	194,725	857.70
2001-08-17	95	96	83	90	81,303	749.45
2001-08-16	95	98	92	95	232,867	791.09
2001-08-15	77	90	77	90	137,512	749.45
2001-08-14	75	75	75	75	4,015	624.54
2001-08-13	77	77	72	74	36,135	616.22
2001-08-10	74	78	72	78	29,108	649.52
2001-08-09	77	77	73	73	17,064	607.89
2001-08-08	75	78	70	78	83,310	649.52
2001-08-07	77	77	74	75	37,138	624.54
2001-08-06	72	78	72	78	27,101	649.52
2001-08-03	80	82	77	77	37,138	641.20
2001-08-02	77	79	72	79	47,176	657.85
2001-08-01	73	79	73	79	33,123	657.85
2001-07-31	78	78	75	77	47,176	641.20
2001-07-30	82	84	77	80	135,505	666.18
2001-07-27	75	79	70	79	203,759	657.85
2001-07-26	63	72	63	71	195,729	591.23
2001-07-25	58	62	58	62	74,277	516.29
2001-07-24	63	65	54	61	403,503	507.96
2001-07-23	75	75	58	63	412,536	524.62
2001-07-19	69	75	69	75	74,277	624.54
2001-07-18	75	75	69	69	48,179	574.58
2001-07-17	79	79	73	73	32,120	607.89
2001-07-16	80	80	75	80	22,082	666.18
2001-07-13	75	85	75	83	21,078	691.16
2001-07-12	86	86	80	85	22,082	707.81
2001-07-11	88	88	81	86	30,112	716.14
2001-07-10	83	86	82	86	13,049	716.14
2001-07-09	84	89	83	87	40,150	724.47
2001-07-06	87	90	87	89	13,049	741.12
2001-07-05	87	95	86	92	59,221	766.11
2001-07-04	86	87	86	86	31,116	716.14
2001-07-03	95	95	84	92	59,221	766.11
2001-07-02	96	99	90	99	85,318	824.40
2001-06-29	103	107	92	104	162,606	866.03
2001-06-28	108	115	106	109	70,262	907.67
2001-06-27	110	110	103	108	81,303	899.34
2001-06-26	117	119	105	114	101,378	949.30
2001-06-25	116	118	101	117	126,471	974.29
2001-06-22	122	124	120	123	107,400	1,024.25
2001-06-21	117	122	115	122	140,523	1,015.92
2001-06-20	125	125	117	117	141,527	974.29
2001-06-19	120	122	115	122	139,520	1,015.92
2001-06-18	122	130	111	116	330,230	965.96
2001-06-15	120	122	110	122	208,778	1,015.92
2001-06-14	128	133	119	122	258,964	1,015.92
2001-06-13	107	144	102	133	482,798	1,107.52
2001-06-12	122	138	105	108	829,088	899.34
2001-06-11	113	113	108	113	527,966	940.98
2001-06-08	78	88	78	83	283,054	691.16
2001-06-07	75	80	75	80	75,280	666.18
2001-06-06	80	80	67	75	137,512	624.54
2001-06-05	69	85	69	84	196,733	699.49
2001-06-04	65	69	65	68	55,206	566.25
2001-06-01	63	65	62	65	74,277	541.27
2001-05-31	62	63	61	63	35,131	524.62
2001-05-30	61	62	60	62	18,067	516.29
2001-05-29	62	62	62	62	65,243	516.29
2001-05-28	61	63	61	62	48,179	516.29
2001-05-25	62	62	62	62	10,037	516.29
2001-05-24	60	63	60	63	25,093	524.62
2001-05-23	61	62	61	62	22,082	516.29
2001-05-22	60	61	60	60	29,108	499.63
2001-05-21	60	61	60	60	35,131	499.63
2001-05-18	60	60	59	60	19,071	499.63
2001-05-17	58	60	58	60	37,138	499.63
2001-05-16	58	58	58	58	2,007	482.98
2001-05-15	58	58	58	58	3,011	482.98
2001-05-14	58	58	58	58	4,015	482.98
2001-05-11	58	58	58	58	5,019	482.98
2001-05-10	58	58	57	57	5,019	474.65
2001-05-09	60	60	60	60	3,011	499.63
2001-05-08	60	60	59	59	20,075	491.31
2001-05-07	63	63	58	60	29,108	499.63
2001-05-02	63	63	60	60	57,213	499.63
2001-05-01	62	62	60	61	41,153	507.96
2001-04-27	64	64	61	61	24,090	507.96
2001-04-26	61	65	61	61	41,153	507.96
2001-04-25	62	62	60	60	41,153	499.63
2001-04-24	60	62	60	62	17,064	516.29
2001-04-23	62	62	62	62	1,004	516.29
2001-04-20	62	62	60	60	6,022	499.63
2001-04-19	65	66	62	62	47,176	516.29
2001-04-18	64	64	58	60	21,078	499.63
2001-04-17	69	69	62	64	30,112	532.94
2001-04-16	65	70	60	69	62,232	574.58
2001-04-13	58	69	58	69	146,546	574.58
2001-04-12	58	58	58	58	4,015	482.98
2001-04-10	56	60	56	58	14,052	482.98
2001-04-09	57	57	56	56	2,007	466.33
2001-04-06	56	56	55	55	8,030	458
2001-04-05	54	60	54	55	16,060	458
2001-04-04	54	54	54	54	6,022	449.67
2001-04-03	54	54	54	54	1,004	449.67
2001-04-02	57	57	54	54	26,097	449.67
2001-03-30	54	57	52	57	68,254	474.65
2001-03-29	54	54	54	54	1,004	449.67
2001-03-28	55	57	55	55	6,022	458
2001-03-27	50	57	50	51	9,034	424.69
2001-03-26	57	60	57	58	164,613	482.98
2001-03-23	50	64	50	57	173,647	474.65
2001-03-22	51	51	51	51	11,041	424.69
2001-03-21	48	51	48	51	59,221	424.69
2001-03-19	44	44	44	44	2,007	366.40
2001-03-16	46	47	46	47	6,022	391.38
2001-03-15	45	46	44	46	12,045	383.05
2001-03-14	45	45	45	45	7,026	374.73
2001-03-13	44	44	44	44	1,004	366.40
2001-03-12	45	45	45	45	7,026	374.73
2001-03-09	46	46	46	46	5,019	383.05
2001-03-08	46	46	45	45	11,041	374.73
2001-03-07	46	47	46	46	12,045	383.05
2001-03-06	46	50	46	50	45,168	416.36
2001-03-05	48	48	46	46	15,056	383.05
2001-03-02	50	50	48	48	14,052	399.71
2001-03-01	49	49	47	47	17,064	391.38
2001-02-28	46	48	46	48	8,030	399.71
2001-02-27	47	47	47	47	4,015	391.38
2001-02-26	46	46	46	46	5,019	383.05
2001-02-23	46	46	46	46	4,015	383.05
2001-02-22	47	48	47	48	28,105	399.71
2001-02-21	47	47	46	47	14,052	391.38
2001-02-20	46	48	46	47	12,045	391.38
2001-02-19	47	47	47	47	11,041	391.38
2001-02-16	47	48	47	48	2,007	399.71
2001-02-15	47	47	47	47	15,056	391.38
2001-02-13	48	49	48	49	4,015	408.03
2001-02-09	50	50	50	50	2,007	416.36
2001-02-08	50	50	47	47	5,019	391.38
2001-02-07	49	52	49	52	20,075	433.02
2001-02-05	46	48	46	48	8,030	399.71
2001-02-01	49	49	46	46	24,090	383.05
2001-01-31	49	49	49	49	20,075	408.03
2001-01-30	46	48	46	48	15,056	399.71
2001-01-29	46	46	45	46	17,064	383.05
2001-01-26	49	49	49	49	2,007	408.03
2001-01-25	46	49	46	49	2,007	408.03
2001-01-24	49	49	45	49	32,120	408.03
2001-01-23	48	49	48	49	13,049	408.03
2001-01-22	46	48	46	47	49,183	391.38
2001-01-18	51	52	51	51	12,045	424.69
2001-01-17	51	51	51	51	17,064	424.69
2001-01-15	45	53	45	53	32,120	441.34
2001-01-11	52	52	52	52	5,019	433.02
2001-01-10	53	54	53	54	3,011	449.67
2001-01-09	55	55	55	55	2,007	458
2001-01-05	52	55	52	55	14,052	458

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 [2001年度]

9363 (株)大運の時系列データ [2001年度]