9363 (株)大運の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	42	44	41	44	94,351	366.40
2002-12-27	42	43	41	43	61,228	358.07
2002-12-26	40	43	40	42	76,284	349.74
2002-12-25	43	43	40	41	226,845	341.42
2002-12-24	43	44	41	43	251,938	358.07
2002-12-20	43	44	43	43	73,273	358.07
2002-12-19	43	44	43	44	71,265	366.40
2002-12-18	45	45	43	43	257,961	358.07
2002-12-17	47	47	45	46	110,411	383.05
2002-12-16	48	49	46	46	92,344	383.05
2002-12-13	47	50	47	49	196,733	408.03
2002-12-12	47	47	45	47	233,871	391.38
2002-12-11	46	48	45	47	322,200	391.38
2002-12-10	47	48	46	47	301,121	391.38
2002-12-09	48	49	47	49	162,606	408.03
2002-12-06	49	49	48	49	175,654	408.03
2002-12-05	50	50	48	49	133,497	408.03
2002-12-04	48	49	47	49	227,849	408.03
2002-12-03	48	51	47	48	556,071	399.71
2002-12-02	49	50	47	48	295,099	399.71
2002-11-29	49	50	48	50	429,600	416.36
2002-11-28	52	52	50	50	561,090	416.36
2002-11-27	56	58	52	53	918,420	441.34
2002-11-26	59	63	58	61	592,205	507.96
2002-11-25	53	58	53	57	683,546	474.65
2002-11-22	49	50	49	49	159,594	408.03
2002-11-21	49	49	48	48	61,228	399.71
2002-11-20	43	48	43	48	192,718	399.71
2002-11-19	48	49	47	48	243,908	399.71
2002-11-18	49	51	48	49	328,222	408.03
2002-11-15	50	50	48	49	233,871	408.03
2002-11-14	52	52	49	49	295,099	408.03
2002-11-13	49	51	48	51	190,710	424.69
2002-11-12	49	50	47	48	399,488	399.71
2002-11-11	50	51	49	50	165,617	416.36
2002-11-08	54	55	52	53	320,192	441.34
2002-11-07	51	56	49	54	808,009	449.67
2002-11-06	50	50	49	50	111,415	416.36
2002-11-05	51	51	49	51	183,684	424.69
2002-11-01	48	51	47	50	382,424	416.36
2002-10-31	49	49	48	48	106,396	399.71
2002-10-30	51	51	48	49	183,684	408.03
2002-10-29	49	50	48	50	159,594	416.36
2002-10-28	49	49	47	49	91,340	408.03
2002-10-25	47	49	47	49	180,673	408.03
2002-10-24	47	48	47	47	150,561	391.38
2002-10-23	50	50	47	49	189,706	408.03
2002-10-22	51	52	49	51	241,901	424.69
2002-10-21	49	51	49	51	135,505	424.69
2002-10-18	52	53	49	51	387,443	424.69
2002-10-17	51	54	50	52	226,845	433.02
2002-10-16	49	50	47	50	161,602	416.36
2002-10-15	47	49	46	47	283,054	391.38
2002-10-11	46	48	45	47	218,815	391.38
2002-10-10	48	48	45	46	299,114	383.05
2002-10-09	51	52	49	50	220,822	416.36
2002-10-08	49	49	47	48	157,587	399.71
2002-10-07	53	53	48	50	332,237	416.36
2002-10-04	53	54	52	53	206,770	441.34
2002-10-03	55	57	53	53	389,450	441.34
2002-10-02	57	58	56	56	262,979	466.33
2002-10-01	61	61	55	56	501,869	466.33
2002-09-30	63	63	61	62	305,136	516.29
2002-09-27	64	65	63	63	408,521	524.62
2002-09-26	64	66	63	64	542,019	532.94
2002-09-25	62	67	61	66	653,433	549.60
2002-09-24	62	63	61	61	438,634	507.96
2002-09-20	58	63	57	62	903,364	516.29
2002-09-19	58	58	56	58	370,379	482.98
2002-09-18	54	57	53	55	555,067	458
2002-09-17	53	55	52	53	425,585	441.34
2002-09-13	52	53	51	52	373,391	433.02
2002-09-12	56	56	52	53	985,671	441.34
2002-09-11	55	57	54	56	433,615	466.33
2002-09-10	56	57	54	54	451,682	449.67
2002-09-09	53	59	52	57	1,890,039	474.65
2002-09-06	51	52	50	51	615,291	424.69
2002-09-05	53	53	50	53	1,058,944	441.34
2002-09-04	56	56	50	52	1,081,026	433.02
2002-09-03	57	61	56	57	1,231,587	474.65
2002-09-02	61	62	56	56	1,648,138	466.33
2002-08-30	68	68	61	64	1,284,785	532.94
2002-08-29	71	71	67	68	515,921	566.25
2002-08-28	69	73	67	72	1,167,347	599.56
2002-08-27	80	80	69	71	1,770,594	591.23
2002-08-26	77	86	75	82	2,978,091	682.83
2002-08-23	72	76	71	73	1,469,473	607.89
2002-08-22	68	77	66	67	2,295,549	557.92
2002-08-21	80	80	76	78	744,774	649.52
2002-08-20	76	83	76	80	1,623,044	666.18
2002-08-19	82	82	73	76	749,792	632.87
2002-08-16	84	88	78	79	2,655,891	657.85
2002-08-15	73	83	72	79	5,157,206	657.85
2002-08-14	72	79	63	70	4,522,844	582.91
2002-08-13	103	114	70	72	10,789,181	599.56
2002-08-12	70	90	68	90	6,650,769	749.45
2002-08-09	70	74	60	60	3,083,483	499.63
2002-08-08	56	67	55	65	2,555,517	541.27
2002-08-07	53	55	51	53	749,792	441.34
2002-08-06	53	57	52	54	1,468,469	449.67
2002-08-05	49	52	49	52	1,522,671	433.02
2002-08-02	47	48	46	47	344,282	391.38
2002-08-01	47	48	46	47	926,450	391.38
2002-07-31	45	47	45	47	236,882	391.38
2002-07-30	45	48	44	46	671,501	383.05
2002-07-29	43	45	43	44	73,273	366.40
2002-07-26	45	45	43	44	94,351	366.40
2002-07-25	45	46	44	44	256,957	366.40
2002-07-24	41	45	41	45	191,714	374.73
2002-07-23	41	44	40	42	351,308	349.74
2002-07-22	41	42	41	42	124,464	349.74
2002-07-19	44	44	43	43	63,235	358.07
2002-07-18	45	45	43	44	162,606	366.40
2002-07-17	45	46	44	44	148,553	366.40
2002-07-16	44	46	44	45	169,632	374.73
2002-07-15	45	45	44	45	119,445	374.73
2002-07-12	44	45	44	45	79,295	374.73
2002-07-11	47	47	44	44	288,073	366.40
2002-07-10	47	47	45	46	292,088	383.05
2002-07-09	45	48	45	46	769,867	383.05
2002-07-08	44	44	43	43	261,976	358.07
2002-07-05	42	43	42	43	85,318	358.07
2002-07-04	44	44	43	43	100,374	358.07
2002-07-03	45	45	43	44	250,935	366.40
2002-07-02	43	47	43	44	719,680	366.40
2002-07-01	41	42	41	42	70,262	349.74
2002-06-28	39	40	39	40	70,262	333.09
2002-06-27	40	40	39	39	26,097	324.76
2002-06-26	40	40	39	39	137,512	324.76
2002-06-25	39	41	39	40	175,654	333.09
2002-06-24	39	40	39	40	72,269	333.09
2002-06-21	40	41	39	39	126,471	324.76
2002-06-20	41	41	39	41	208,778	341.42
2002-06-19	42	42	40	40	81,303	333.09
2002-06-18	41	41	40	41	53,198	341.42
2002-06-17	42	42	40	41	153,572	341.42
2002-06-14	43	45	42	42	261,976	349.74
2002-06-13	42	44	41	44	181,677	366.40
2002-06-12	42	42	41	41	100,374	341.42
2002-06-11	42	43	41	42	51,191	349.74
2002-06-10	42	43	41	41	37,138	341.42
2002-06-07	42	43	41	41	203,759	341.42
2002-06-06	43	43	42	42	148,553	349.74
2002-06-05	42	42	41	42	217,811	349.74
2002-06-04	44	44	42	42	282,050	349.74
2002-06-03	43	44	43	43	152,568	358.07
2002-05-31	44	44	43	44	92,344	366.40
2002-05-30	44	44	43	44	257,961	366.40
2002-05-29	45	45	43	44	149,557	366.40
2002-05-28	44	45	43	44	172,643	366.40
2002-05-27	46	46	44	45	292,088	374.73
2002-05-24	45	47	45	46	298,110	383.05
2002-05-23	46	47	45	45	341,271	374.73
2002-05-22	48	48	45	45	445,660	374.73
2002-05-21	49	49	47	47	216,807	391.38
2002-05-20	48	50	46	48	612,280	399.71
2002-05-17	45	48	44	47	597,224	391.38
2002-05-16	44	45	43	44	201,751	366.40
2002-05-15	43	44	42	43	195,729	358.07
2002-05-14	41	43	41	43	206,770	358.07
2002-05-13	43	44	42	42	327,219	349.74
2002-05-10	44	45	43	44	354,320	366.40
2002-05-09	44	45	44	45	166,621	374.73
2002-05-08	46	46	43	45	335,249	374.73
2002-05-07	46	46	44	45	182,680	374.73
2002-05-02	46	47	45	46	172,643	383.05
2002-05-01	46	47	45	45	184,688	374.73
2002-04-30	45	47	45	46	151,564	383.05
2002-04-26	46	46	45	45	220,822	374.73
2002-04-25	48	49	46	47	273,017	391.38
2002-04-24	48	49	47	47	267,998	391.38
2002-04-23	46	48	46	47	332,237	391.38
2002-04-22	46	46	44	45	575,142	374.73
2002-04-19	48	48	46	46	315,174	383.05
2002-04-18	48	49	46	47	270,006	391.38
2002-04-17	50	50	45	47	1,299,841	391.38
2002-04-16	54	55	50	51	1,451,405	424.69
2002-04-15	48	52	47	52	2,021,529	433.02
2002-04-12	46	46	44	45	542,019	374.73
2002-04-11	48	49	43	44	1,471,480	366.40
2002-04-10	43	47	42	47	1,501,592	391.38
2002-04-09	42	43	41	42	283,054	349.74
2002-04-08	42	43	41	41	452,686	341.42
2002-04-05	41	42	41	42	134,501	349.74
2002-04-04	41	42	40	41	444,656	341.42
2002-04-03	41	41	40	41	252,942	341.42
2002-04-02	41	41	39	40	109,407	333.09
2002-04-01	42	42	39	41	162,606	341.42
2002-03-29	41	41	39	41	430,604	341.42
2002-03-28	38	42	38	41	391,458	341.42
2002-03-27	39	40	38	38	238,890	316.44
2002-03-26	39	40	38	39	192,718	324.76
2002-03-25	41	41	37	39	530,977	324.76
2002-03-22	41	41	40	40	255,953	333.09
2002-03-20	42	43	40	41	379,413	341.42
2002-03-19	39	42	38	40	973,626	333.09
2002-03-18	38	39	37	38	159,594	316.44
2002-03-15	39	39	37	37	262,979	308.11
2002-03-14	39	42	38	38	719,680	316.44
2002-03-13	44	44	40	40	1,078,015	333.09
2002-03-12	41	47	39	46	2,733,179	383.05
2002-03-11	36	39	36	39	1,116,157	324.76
2002-03-08	35	36	34	35	385,435	291.45
2002-03-07	36	36	34	35	524,955	291.45
2002-03-06	37	37	35	35	337,256	291.45
2002-03-05	38	38	36	36	265,991	299.78
2002-03-04	36	38	35	36	519,936	299.78
2002-03-01	35	36	35	35	263,983	291.45
2002-02-28	34	35	34	35	135,505	291.45
2002-02-27	34	34	33	33	228,852	274.80
2002-02-26	34	35	34	34	249,931	283.13
2002-02-25	33	35	33	33	261,976	274.80
2002-02-22	34	35	33	33	283,054	274.80
2002-02-21	34	34	34	34	189,706	283.13
2002-02-20	35	35	33	34	279,039	283.13
2002-02-19	35	36	34	34	263,983	283.13
2002-02-18	37	37	35	35	159,594	291.45
2002-02-15	36	37	35	36	194,725	299.78
2002-02-14	38	38	36	36	233,871	299.78
2002-02-13	37	38	36	37	250,935	308.11
2002-02-12	35	38	35	37	304,133	308.11
2002-02-08	36	37	35	36	228,852	299.78
2002-02-07	38	41	36	36	1,056,936	299.78
2002-02-06	33	38	33	37	412,536	308.11
2002-02-05	35	35	33	33	340,267	274.80
2002-02-04	35	36	34	34	302,125	283.13
2002-02-01	35	36	34	35	391,458	291.45
2002-01-31	36	37	34	35	598,228	291.45
2002-01-30	37	37	35	36	283,054	299.78
2002-01-29	35	37	35	37	479,787	308.11
2002-01-28	38	38	35	35	626,333	291.45
2002-01-25	40	40	36	36	726,706	299.78
2002-01-24	39	43	35	39	1,720,407	324.76
2002-01-23	48	53	39	39	4,347,190	324.76
2002-01-22	33	46	33	43	5,124,083	358.07
2002-01-21	32	32	31	32	581,164	266.47
2002-01-18	33	33	31	32	717,673	266.47
2002-01-17	35	35	33	34	446,663	283.13
2002-01-16	35	37	34	35	838,121	291.45
2002-01-15	35	37	34	35	784,923	291.45
2002-01-11	39	39	36	38	400,491	316.44
2002-01-10	38	41	37	39	908,383	324.76
2002-01-09	36	37	34	36	601,239	299.78
2002-01-08	37	37	35	37	785,927	308.11
2002-01-07	36	38	35	36	653,433	299.78
2002-01-04	40	40	35	36	592,205	299.78

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 [2002年度]

9363 (株)大運の時系列データ [2002年度]