9363 (株)大運 の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3050515050121,452416.36
2003-12-2948514650375,398416.36
2003-12-2644474446237,886383.05
2003-12-2544454343199,744358.07
2003-12-2444444343142,531358.07
2003-12-2244454444194,725366.40
2003-12-1943454344168,628366.40
2003-12-1845454344147,549366.40
2003-12-1746464445106,396374.73
2003-12-164345434465,243366.40
2003-12-154446444580,299374.73
2003-12-124344424485,318366.40
2003-12-1143444244126,471366.40
2003-12-1043444344167,624366.40
2003-12-094343434370,262358.07
2003-12-0844444344257,961366.40
2003-12-0545454444149,557366.40
2003-12-044445444557,213374.73
2003-12-0346464344218,815366.40
2003-12-024747454589,333374.73
2003-12-014747464654,202383.05
2003-11-2849494747105,392391.38
2003-11-275050474991,340408.03
2003-11-264849464972,269408.03
2003-11-2546474547105,392391.38
2003-11-214747454663,235383.05
2003-11-204648454778,292391.38
2003-11-1942484146223,834383.05
2003-11-1844444142252,942349.74
2003-11-1746464344135,505366.40
2003-11-144646454583,310374.73
2003-11-134548454847,176399.71
2003-11-1246484445119,445374.73
2003-11-1147474345178,665374.73
2003-11-1048484747102,381391.38
2003-11-0748504850181,677416.36
2003-11-064949484845,168399.71
2003-11-054949484961,228408.03
2003-11-044950494970,262408.03
2003-10-314950494946,172408.03
2003-10-304950495037,138416.36
2003-10-295050495068,254416.36
2003-10-2851514950217,811416.36
2003-10-2751515051104,389424.69
2003-10-244951495075,280416.36
2003-10-2351514950417,555416.36
2003-10-2251525151115,430424.69
2003-10-2151525151260,972424.69
2003-10-2050504950188,703416.36
2003-10-1752525050208,778416.36
2003-10-1651525050211,789416.36
2003-10-1551525152147,549433.02
2003-10-1453535252124,464433.02
2003-10-1051535153115,430441.34
2003-10-0953535153227,849441.34
2003-10-085454525337,138441.34
2003-10-0754545354189,706449.67
2003-10-0651545152189,706433.02
2003-10-0351525051129,482424.69
2003-10-0252525050297,106416.36
2003-10-0153535253126,471441.34
2003-09-3052545253167,624441.34
2003-09-295454535392,344441.34
2003-09-2653555355146,546458
2003-09-2555565555148,553458
2003-09-2457575455140,523458
2003-09-2254575357284,058474.65
2003-09-1957575556179,669466.33
2003-09-1858585456628,340466.33
2003-09-1759595758169,632482.98
2003-09-1658595758229,856482.98
2003-09-1258605858289,077482.98
2003-09-1158595757130,486474.65
2003-09-1057585658408,521482.98
2003-09-0956575556236,882466.33
2003-09-0856575656134,501466.33
2003-09-0558595657397,480474.65
2003-09-0460605960189,706499.63
2003-09-0360605960236,882499.63
2003-09-0259605960191,714499.63
2003-09-0159595859161,602491.31
2003-08-2960605960160,598499.63
2003-08-2860615959282,050491.31
2003-08-2760615859263,983491.31
2003-08-2658595759109,407491.31
2003-08-2557595757296,103474.65
2003-08-2260625759474,768491.31
2003-08-2160615860565,105499.63
2003-08-2065656263467,742524.62
2003-08-1964656365420,566541.27
2003-08-1861656162442,648516.29
2003-08-15667259602,454,140499.63
2003-08-1459645964636,370532.94
2003-08-1359605859301,121491.31
2003-08-1263635859966,600491.31
2003-08-11586558641,360,065532.94
2003-08-0856585658368,372482.98
2003-08-0756575556202,755466.33
2003-08-0657575656134,501466.33
2003-08-0556585556399,488466.33
2003-08-0455575555154,576458
2003-08-015557545588,329458
2003-07-3156575455182,680458
2003-07-3053575357411,533474.65
2003-07-295253525372,269441.34
2003-07-2852525151115,430424.69
2003-07-255252515169,258424.69
2003-07-245252515136,135424.69
2003-07-235152505181,303424.69
2003-07-225151505057,213416.36
2003-07-1849514951135,505424.69
2003-07-1751514949235,878408.03
2003-07-1652535152196,733433.02
2003-07-1552555153374,394441.34
2003-07-1453535153101,378441.34
2003-07-1152545154187,699449.67
2003-07-1055555254487,817449.67
2003-07-0957575656156,583466.33
2003-07-0858595757252,942474.65
2003-07-0759595557258,964474.65
2003-07-0458595559403,503491.31
2003-07-0361615758665,478482.98
2003-07-0260626061413,540507.96
2003-07-0162636060456,701499.63
2003-06-3059635961940,503507.96
2003-06-2758605758535,996482.98
2003-06-26586157581,856,915482.98
2003-06-25526051581,761,560482.98
2003-06-2452525152265,991433.02
2003-06-2352525151278,035424.69
2003-06-2052525152185,692433.02
2003-06-1952525052134,501433.02
2003-06-1853535050258,964416.36
2003-06-1754545054539,007449.67
2003-06-1652535253397,480441.34
2003-06-1351535052567,112433.02
2003-06-1248514851723,695424.69
2003-06-1148484648392,462399.71
2003-06-1046484648402,499399.71
2003-06-0945494449849,162408.03
2003-06-0644454444253,946366.40
2003-06-054444434438,142366.40
2003-06-044444434353,198358.07
2003-06-034445434560,224374.73
2003-06-0245454444126,471366.40
2003-05-304545444553,198374.73
2003-05-294646444447,176366.40
2003-05-284446444680,299383.05
2003-05-2742454144246,920366.40
2003-05-2643444243241,901358.07
2003-05-2341444142301,121349.74
2003-05-2244454344238,890366.40
2003-05-214646454585,318374.73
2003-05-204545444580,299374.73
2003-05-194646454560,224374.73
2003-05-164647464632,120383.05
2003-05-154747464635,131383.05
2003-05-1446474646111,415383.05
2003-05-1345464546137,512383.05
2003-05-1246464646142,531383.05
2003-05-0946464546224,837383.05
2003-05-084647464737,138391.38
2003-05-0747484647115,430391.38
2003-05-0646474647143,535391.38
2003-05-024747464753,198391.38
2003-05-0147474747108,404391.38
2003-04-3046474646110,411383.05
2003-04-2848484647124,464391.38
2003-04-2548494747135,505391.38
2003-04-2449504849151,564408.03
2003-04-2349514849632,355408.03
2003-04-2249494747119,445391.38
2003-04-2147484748166,621399.71
2003-04-1846484648106,396399.71
2003-04-1748494647260,972391.38
2003-04-1647514747770,871391.38
2003-04-1547474646100,374383.05
2003-04-1447474647119,445391.38
2003-04-114848474880,299399.71
2003-04-1049494848242,905399.71
2003-04-094848464891,340399.71
2003-04-0847484647159,594391.38
2003-04-0747484647194,725391.38
2003-04-0446484548209,781399.71
2003-04-0345474546156,583383.05
2003-04-0246464446224,837383.05
2003-04-0146464545286,065374.73
2003-03-3146484647304,133391.38
2003-03-2850504749318,185408.03
2003-03-2748504850384,432416.36
2003-03-2648484747310,155391.38
2003-03-2549494749382,424408.03
2003-03-2453535050345,286416.36
2003-03-2051534853944,518441.34
2003-03-1960615153620,310441.34
2003-03-1858625860382,424499.63
2003-03-1760635859384,432491.31
2003-03-1459605759338,260491.31
2003-03-1358605560737,747499.63
2003-03-1250554955333,241458
2003-03-1149504848152,568399.71
2003-03-1050504849201,751408.03
2003-03-0748504850251,938416.36
2003-03-0649504647509,899391.38
2003-03-0553544950668,490416.36
2003-03-0453555254194,725449.67
2003-03-0358585253106,396441.34
2003-02-285456535598,366458
2003-02-2754585252206,770433.02
2003-02-2655574957522,948474.65
2003-02-2560605457545,030474.65
2003-02-2463676162402,499516.29
2003-02-2162636162160,598516.29
2003-02-206162606285,318516.29
2003-02-1961636063134,501524.62
2003-02-1862625961217,811507.96
2003-02-1761636162231,863516.29
2003-02-1462656265278,035541.27
2003-02-1364665961815,035507.96
2003-02-1265676466542,019549.60
2003-02-1059635962762,841516.29
2003-02-0757585558580,161482.98
2003-02-0654575357695,590474.65
2003-02-0552545254321,196449.67
2003-02-0454565253783,919441.34
2003-02-0348524852595,217433.02
2003-01-3148504848199,744399.71
2003-01-3049504848204,763399.71
2003-01-2948504849126,471408.03
2003-01-2846484647200,748391.38
2003-01-2746474546115,430383.05
2003-01-2448484647151,564391.38
2003-01-2349504848129,482399.71
2003-01-2251514950223,834416.36
2003-01-2149524949626,333408.03
2003-01-2047514748349,301399.71
2003-01-1745474546248,927383.05
2003-01-1643454344124,464366.40
2003-01-1542474243917,417358.07
2003-01-1440423942184,688349.74
2003-01-1040414040125,467333.09
2003-01-0942424040156,583333.09
2003-01-084343424231,116349.74
2003-01-074445434372,269358.07
2003-01-064245424532,120374.73

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