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
2003-12-30	50	51	50	50	121,452	416.36
2003-12-29	48	51	46	50	375,398	416.36
2003-12-26	44	47	44	46	237,886	383.05
2003-12-25	44	45	43	43	199,744	358.07
2003-12-24	44	44	43	43	142,531	358.07
2003-12-22	44	45	44	44	194,725	366.40
2003-12-19	43	45	43	44	168,628	366.40
2003-12-18	45	45	43	44	147,549	366.40
2003-12-17	46	46	44	45	106,396	374.73
2003-12-16	43	45	43	44	65,243	366.40
2003-12-15	44	46	44	45	80,299	374.73
2003-12-12	43	44	42	44	85,318	366.40
2003-12-11	43	44	42	44	126,471	366.40
2003-12-10	43	44	43	44	167,624	366.40
2003-12-09	43	43	43	43	70,262	358.07
2003-12-08	44	44	43	44	257,961	366.40
2003-12-05	45	45	44	44	149,557	366.40
2003-12-04	44	45	44	45	57,213	374.73
2003-12-03	46	46	43	44	218,815	366.40
2003-12-02	47	47	45	45	89,333	374.73
2003-12-01	47	47	46	46	54,202	383.05
2003-11-28	49	49	47	47	105,392	391.38
2003-11-27	50	50	47	49	91,340	408.03
2003-11-26	48	49	46	49	72,269	408.03
2003-11-25	46	47	45	47	105,392	391.38
2003-11-21	47	47	45	46	63,235	383.05
2003-11-20	46	48	45	47	78,292	391.38
2003-11-19	42	48	41	46	223,834	383.05
2003-11-18	44	44	41	42	252,942	349.74
2003-11-17	46	46	43	44	135,505	366.40
2003-11-14	46	46	45	45	83,310	374.73
2003-11-13	45	48	45	48	47,176	399.71
2003-11-12	46	48	44	45	119,445	374.73
2003-11-11	47	47	43	45	178,665	374.73
2003-11-10	48	48	47	47	102,381	391.38
2003-11-07	48	50	48	50	181,677	416.36
2003-11-06	49	49	48	48	45,168	399.71
2003-11-05	49	49	48	49	61,228	408.03
2003-11-04	49	50	49	49	70,262	408.03
2003-10-31	49	50	49	49	46,172	408.03
2003-10-30	49	50	49	50	37,138	416.36
2003-10-29	50	50	49	50	68,254	416.36
2003-10-28	51	51	49	50	217,811	416.36
2003-10-27	51	51	50	51	104,389	424.69
2003-10-24	49	51	49	50	75,280	416.36
2003-10-23	51	51	49	50	417,555	416.36
2003-10-22	51	52	51	51	115,430	424.69
2003-10-21	51	52	51	51	260,972	424.69
2003-10-20	50	50	49	50	188,703	416.36
2003-10-17	52	52	50	50	208,778	416.36
2003-10-16	51	52	50	50	211,789	416.36
2003-10-15	51	52	51	52	147,549	433.02
2003-10-14	53	53	52	52	124,464	433.02
2003-10-10	51	53	51	53	115,430	441.34
2003-10-09	53	53	51	53	227,849	441.34
2003-10-08	54	54	52	53	37,138	441.34
2003-10-07	54	54	53	54	189,706	449.67
2003-10-06	51	54	51	52	189,706	433.02
2003-10-03	51	52	50	51	129,482	424.69
2003-10-02	52	52	50	50	297,106	416.36
2003-10-01	53	53	52	53	126,471	441.34
2003-09-30	52	54	52	53	167,624	441.34
2003-09-29	54	54	53	53	92,344	441.34
2003-09-26	53	55	53	55	146,546	458
2003-09-25	55	56	55	55	148,553	458
2003-09-24	57	57	54	55	140,523	458
2003-09-22	54	57	53	57	284,058	474.65
2003-09-19	57	57	55	56	179,669	466.33
2003-09-18	58	58	54	56	628,340	466.33
2003-09-17	59	59	57	58	169,632	482.98
2003-09-16	58	59	57	58	229,856	482.98
2003-09-12	58	60	58	58	289,077	482.98
2003-09-11	58	59	57	57	130,486	474.65
2003-09-10	57	58	56	58	408,521	482.98
2003-09-09	56	57	55	56	236,882	466.33
2003-09-08	56	57	56	56	134,501	466.33
2003-09-05	58	59	56	57	397,480	474.65
2003-09-04	60	60	59	60	189,706	499.63
2003-09-03	60	60	59	60	236,882	499.63
2003-09-02	59	60	59	60	191,714	499.63
2003-09-01	59	59	58	59	161,602	491.31
2003-08-29	60	60	59	60	160,598	499.63
2003-08-28	60	61	59	59	282,050	491.31
2003-08-27	60	61	58	59	263,983	491.31
2003-08-26	58	59	57	59	109,407	491.31
2003-08-25	57	59	57	57	296,103	474.65
2003-08-22	60	62	57	59	474,768	491.31
2003-08-21	60	61	58	60	565,105	499.63
2003-08-20	65	65	62	63	467,742	524.62
2003-08-19	64	65	63	65	420,566	541.27
2003-08-18	61	65	61	62	442,648	516.29
2003-08-15	66	72	59	60	2,454,140	499.63
2003-08-14	59	64	59	64	636,370	532.94
2003-08-13	59	60	58	59	301,121	491.31
2003-08-12	63	63	58	59	966,600	491.31
2003-08-11	58	65	58	64	1,360,065	532.94
2003-08-08	56	58	56	58	368,372	482.98
2003-08-07	56	57	55	56	202,755	466.33
2003-08-06	57	57	56	56	134,501	466.33
2003-08-05	56	58	55	56	399,488	466.33
2003-08-04	55	57	55	55	154,576	458
2003-08-01	55	57	54	55	88,329	458
2003-07-31	56	57	54	55	182,680	458
2003-07-30	53	57	53	57	411,533	474.65
2003-07-29	52	53	52	53	72,269	441.34
2003-07-28	52	52	51	51	115,430	424.69
2003-07-25	52	52	51	51	69,258	424.69
2003-07-24	52	52	51	51	36,135	424.69
2003-07-23	51	52	50	51	81,303	424.69
2003-07-22	51	51	50	50	57,213	416.36
2003-07-18	49	51	49	51	135,505	424.69
2003-07-17	51	51	49	49	235,878	408.03
2003-07-16	52	53	51	52	196,733	433.02
2003-07-15	52	55	51	53	374,394	441.34
2003-07-14	53	53	51	53	101,378	441.34
2003-07-11	52	54	51	54	187,699	449.67
2003-07-10	55	55	52	54	487,817	449.67
2003-07-09	57	57	56	56	156,583	466.33
2003-07-08	58	59	57	57	252,942	474.65
2003-07-07	59	59	55	57	258,964	474.65
2003-07-04	58	59	55	59	403,503	491.31
2003-07-03	61	61	57	58	665,478	482.98
2003-07-02	60	62	60	61	413,540	507.96
2003-07-01	62	63	60	60	456,701	499.63
2003-06-30	59	63	59	61	940,503	507.96
2003-06-27	58	60	57	58	535,996	482.98
2003-06-26	58	61	57	58	1,856,915	482.98
2003-06-25	52	60	51	58	1,761,560	482.98
2003-06-24	52	52	51	52	265,991	433.02
2003-06-23	52	52	51	51	278,035	424.69
2003-06-20	52	52	51	52	185,692	433.02
2003-06-19	52	52	50	52	134,501	433.02
2003-06-18	53	53	50	50	258,964	416.36
2003-06-17	54	54	50	54	539,007	449.67
2003-06-16	52	53	52	53	397,480	441.34
2003-06-13	51	53	50	52	567,112	433.02
2003-06-12	48	51	48	51	723,695	424.69
2003-06-11	48	48	46	48	392,462	399.71
2003-06-10	46	48	46	48	402,499	399.71
2003-06-09	45	49	44	49	849,162	408.03
2003-06-06	44	45	44	44	253,946	366.40
2003-06-05	44	44	43	44	38,142	366.40
2003-06-04	44	44	43	43	53,198	358.07
2003-06-03	44	45	43	45	60,224	374.73
2003-06-02	45	45	44	44	126,471	366.40
2003-05-30	45	45	44	45	53,198	374.73
2003-05-29	46	46	44	44	47,176	366.40
2003-05-28	44	46	44	46	80,299	383.05
2003-05-27	42	45	41	44	246,920	366.40
2003-05-26	43	44	42	43	241,901	358.07
2003-05-23	41	44	41	42	301,121	349.74
2003-05-22	44	45	43	44	238,890	366.40
2003-05-21	46	46	45	45	85,318	374.73
2003-05-20	45	45	44	45	80,299	374.73
2003-05-19	46	46	45	45	60,224	374.73
2003-05-16	46	47	46	46	32,120	383.05
2003-05-15	47	47	46	46	35,131	383.05
2003-05-14	46	47	46	46	111,415	383.05
2003-05-13	45	46	45	46	137,512	383.05
2003-05-12	46	46	46	46	142,531	383.05
2003-05-09	46	46	45	46	224,837	383.05
2003-05-08	46	47	46	47	37,138	391.38
2003-05-07	47	48	46	47	115,430	391.38
2003-05-06	46	47	46	47	143,535	391.38
2003-05-02	47	47	46	47	53,198	391.38
2003-05-01	47	47	47	47	108,404	391.38
2003-04-30	46	47	46	46	110,411	383.05
2003-04-28	48	48	46	47	124,464	391.38
2003-04-25	48	49	47	47	135,505	391.38
2003-04-24	49	50	48	49	151,564	408.03
2003-04-23	49	51	48	49	632,355	408.03
2003-04-22	49	49	47	47	119,445	391.38
2003-04-21	47	48	47	48	166,621	399.71
2003-04-18	46	48	46	48	106,396	399.71
2003-04-17	48	49	46	47	260,972	391.38
2003-04-16	47	51	47	47	770,871	391.38
2003-04-15	47	47	46	46	100,374	383.05
2003-04-14	47	47	46	47	119,445	391.38
2003-04-11	48	48	47	48	80,299	399.71
2003-04-10	49	49	48	48	242,905	399.71
2003-04-09	48	48	46	48	91,340	399.71
2003-04-08	47	48	46	47	159,594	391.38
2003-04-07	47	48	46	47	194,725	391.38
2003-04-04	46	48	45	48	209,781	399.71
2003-04-03	45	47	45	46	156,583	383.05
2003-04-02	46	46	44	46	224,837	383.05
2003-04-01	46	46	45	45	286,065	374.73
2003-03-31	46	48	46	47	304,133	391.38
2003-03-28	50	50	47	49	318,185	408.03
2003-03-27	48	50	48	50	384,432	416.36
2003-03-26	48	48	47	47	310,155	391.38
2003-03-25	49	49	47	49	382,424	408.03
2003-03-24	53	53	50	50	345,286	416.36
2003-03-20	51	53	48	53	944,518	441.34
2003-03-19	60	61	51	53	620,310	441.34
2003-03-18	58	62	58	60	382,424	499.63
2003-03-17	60	63	58	59	384,432	491.31
2003-03-14	59	60	57	59	338,260	491.31
2003-03-13	58	60	55	60	737,747	499.63
2003-03-12	50	55	49	55	333,241	458
2003-03-11	49	50	48	48	152,568	399.71
2003-03-10	50	50	48	49	201,751	408.03
2003-03-07	48	50	48	50	251,938	416.36
2003-03-06	49	50	46	47	509,899	391.38
2003-03-05	53	54	49	50	668,490	416.36
2003-03-04	53	55	52	54	194,725	449.67
2003-03-03	58	58	52	53	106,396	441.34
2003-02-28	54	56	53	55	98,366	458
2003-02-27	54	58	52	52	206,770	433.02
2003-02-26	55	57	49	57	522,948	474.65
2003-02-25	60	60	54	57	545,030	474.65
2003-02-24	63	67	61	62	402,499	516.29
2003-02-21	62	63	61	62	160,598	516.29
2003-02-20	61	62	60	62	85,318	516.29
2003-02-19	61	63	60	63	134,501	524.62
2003-02-18	62	62	59	61	217,811	507.96
2003-02-17	61	63	61	62	231,863	516.29
2003-02-14	62	65	62	65	278,035	541.27
2003-02-13	64	66	59	61	815,035	507.96
2003-02-12	65	67	64	66	542,019	549.60
2003-02-10	59	63	59	62	762,841	516.29
2003-02-07	57	58	55	58	580,161	482.98
2003-02-06	54	57	53	57	695,590	474.65
2003-02-05	52	54	52	54	321,196	449.67
2003-02-04	54	56	52	53	783,919	441.34
2003-02-03	48	52	48	52	595,217	433.02
2003-01-31	48	50	48	48	199,744	399.71
2003-01-30	49	50	48	48	204,763	399.71
2003-01-29	48	50	48	49	126,471	408.03
2003-01-28	46	48	46	47	200,748	391.38
2003-01-27	46	47	45	46	115,430	383.05
2003-01-24	48	48	46	47	151,564	391.38
2003-01-23	49	50	48	48	129,482	399.71
2003-01-22	51	51	49	50	223,834	416.36
2003-01-21	49	52	49	49	626,333	408.03
2003-01-20	47	51	47	48	349,301	399.71
2003-01-17	45	47	45	46	248,927	383.05
2003-01-16	43	45	43	44	124,464	366.40
2003-01-15	42	47	42	43	917,417	358.07
2003-01-14	40	42	39	42	184,688	349.74
2003-01-10	40	41	40	40	125,467	333.09
2003-01-09	42	42	40	40	156,583	333.09
2003-01-08	43	43	42	42	31,116	349.74
2003-01-07	44	45	43	43	72,269	358.07
2003-01-06	42	45	42	45	32,120	374.73

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9363 (株)大運 の時系列データ [2003年度]

9363 (株)大運の時系列データ [2003年度]