9363 (株)大運の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	78	79	77	79	65,258	703.44
2004-12-29	78	79	78	79	49,194	703.44
2004-12-28	77	78	76	78	274,082	694.53
2004-12-27	78	78	77	77	146,579	685.63
2004-12-24	78	79	77	77	307,213	685.63
2004-12-22	78	79	77	77	188,745	685.63
2004-12-21	77	78	77	77	202,801	685.63
2004-12-20	79	79	77	78	344,360	694.53
2004-12-17	80	80	79	79	179,710	703.44
2004-12-16	80	80	79	80	166,658	712.34
2004-12-15	80	80	79	79	389,538	703.44
2004-12-14	79	80	79	80	240,951	712.34
2004-12-13	79	80	78	79	149,591	703.44
2004-12-10	78	79	78	78	133,527	694.53
2004-12-09	78	80	78	78	236,936	694.53
2004-12-08	79	80	78	78	274,082	694.53
2004-12-07	80	81	79	79	494,954	703.44
2004-12-06	79	80	78	80	148,587	712.34
2004-12-03	79	80	78	80	209,829	712.34
2004-12-02	78	82	78	79	404,598	703.44
2004-12-01	81	81	78	78	322,273	694.53
2004-11-30	82	82	80	80	289,142	712.34
2004-11-29	82	83	81	81	215,852	721.24
2004-11-26	82	87	81	81	997,940	721.24
2004-11-25	81	81	80	81	211,836	721.24
2004-11-24	79	81	79	81	175,694	721.24
2004-11-22	79	79	79	79	189,749	703.44
2004-11-19	78	79	77	78	135,535	694.53
2004-11-18	79	79	77	78	53,258	700.84
2004-11-17	79	79	77	79	124,603	709.83
2004-11-16	80	80	78	79	134,652	709.83
2004-11-15	79	80	79	80	108,525	718.81
2004-11-12	80	80	79	79	157,764	709.83
2004-11-11	80	80	79	80	71,345	718.81
2004-11-10	80	80	79	80	75,365	718.81
2004-11-09	81	82	79	79	149,725	709.83
2004-11-08	81	82	80	82	140,681	736.78
2004-11-05	81	82	81	82	126,613	736.78
2004-11-04	81	83	81	81	260,260	727.80
2004-11-02	84	84	80	81	280,357	727.80
2004-11-01	79	87	78	83	907,394	745.77
2004-10-29	81	81	78	79	217,051	709.83
2004-10-28	77	81	75	79	583,827	709.83
2004-10-27	75	76	74	75	188,915	673.89
2004-10-26	77	77	75	76	286,387	682.87
2004-10-25	77	79	76	78	136,662	700.84
2004-10-22	79	80	78	78	116,564	700.84
2004-10-21	81	81	80	80	169,822	718.81
2004-10-20	83	83	81	81	156,759	727.80
2004-10-19	83	85	81	84	179,871	754.75
2004-10-18	84	84	82	83	65,316	745.77
2004-10-15	82	84	81	84	208,007	754.75
2004-10-14	82	86	80	83	299,450	745.77
2004-10-13	84	86	82	82	212,027	736.78
2004-10-12	80	93	80	85	1,836,894	763.74
2004-10-08	80	82	80	81	109,530	727.80
2004-10-07	81	82	80	81	188,915	727.80
2004-10-06	80	81	79	81	158,769	727.80
2004-10-05	82	82	80	80	200,973	718.81
2004-10-04	82	82	80	81	122,594	727.80
2004-10-01	78	82	78	79	205,997	709.83
2004-09-30	76	79	76	77	167,813	691.86
2004-09-29	75	78	75	75	253,226	673.89
2004-09-28	80	80	77	78	259,255	700.84
2004-09-27	83	83	79	80	582,822	718.81
2004-09-24	87	89	87	89	321,196	741.12
2004-09-22	90	90	88	89	135,505	741.12
2004-09-21	90	92	87	89	213,796	741.12
2004-09-17	93	93	87	91	338,260	757.78
2004-09-16	93	93	91	92	285,062	766.11
2004-09-15	95	95	93	94	153,572	782.76
2004-09-14	93	99	93	95	678,527	791.09
2004-09-13	91	94	91	92	338,260	766.11
2004-09-10	95	95	92	95	301,121	791.09
2004-09-09	97	97	94	96	579,157	799.41
2004-09-08	100	100	97	99	460,716	824.40
2004-09-07	102	102	98	100	565,105	832.72
2004-09-06	98	102	98	100	695,590	832.72
2004-09-03	106	106	96	96	1,491,555	799.41
2004-09-02	96	107	96	103	3,602,416	857.70
2004-09-01	95	96	93	96	361,346	799.41
2004-08-31	96	96	93	95	402,499	791.09
2004-08-30	94	96	94	96	426,589	799.41
2004-08-27	92	95	92	95	245,916	791.09
2004-08-26	92	93	91	92	267,998	766.11
2004-08-25	94	94	90	92	395,473	766.11
2004-08-24	89	92	88	92	337,256	766.11
2004-08-23	88	90	87	87	358,334	724.47
2004-08-20	86	88	86	86	151,564	716.14
2004-08-19	87	88	85	86	225,841	716.14
2004-08-18	92	93	85	87	726,706	724.47
2004-08-17	92	98	89	91	1,942,233	757.78
2004-08-16	87	89	86	89	139,520	741.12
2004-08-13	87	88	85	88	172,643	732.80
2004-08-12	89	89	85	87	115,430	724.47
2004-08-11	85	89	85	89	155,579	741.12
2004-08-10	83	85	83	84	148,553	699.49
2004-08-09	83	85	80	83	296,103	691.16
2004-08-06	83	88	83	86	144,538	716.14
2004-08-05	85	87	83	86	123,460	716.14
2004-08-04	85	85	80	85	184,688	707.81
2004-08-03	90	91	85	85	354,320	707.81
2004-08-02	85	91	83	91	480,791	757.78
2004-07-30	80	82	80	82	123,460	682.83
2004-07-29	82	82	79	79	80,299	657.85
2004-07-28	79	81	79	81	158,591	674.51
2004-07-27	82	82	78	79	185,692	657.85
2004-07-26	83	84	80	81	451,682	674.51
2004-07-23	87	87	83	85	370,379	707.81
2004-07-22	88	88	82	87	662,467	724.47
2004-07-21	91	91	87	89	344,282	741.12
2004-07-20	93	93	90	91	102,381	757.78
2004-07-16	88	92	88	92	227,849	766.11
2004-07-15	90	92	89	90	265,991	749.45
2004-07-14	95	96	89	90	809,013	749.45
2004-07-13	92	104	91	96	3,160,771	799.41
2004-07-12	86	92	86	92	646,407	766.11
2004-07-09	86	87	85	86	143,535	716.14
2004-07-08	85	87	84	84	198,740	699.49
2004-07-07	88	88	83	85	412,536	707.81
2004-07-06	91	92	85	88	739,755	732.80
2004-07-05	85	91	84	89	1,066,974	741.12
2004-07-02	78	83	78	83	621,314	691.16
2004-07-01	79	79	77	78	202,755	649.52
2004-06-30	76	79	75	78	405,510	649.52
2004-06-29	75	76	74	76	207,774	632.87
2004-06-28	73	75	73	75	199,744	624.54
2004-06-25	73	74	73	74	31,116	616.22
2004-06-24	73	74	72	73	120,449	607.89
2004-06-23	73	74	72	73	47,176	607.89
2004-06-22	74	74	73	73	70,262	607.89
2004-06-21	75	75	73	73	146,546	607.89
2004-06-18	75	76	74	75	138,516	624.54
2004-06-17	76	76	74	76	155,579	632.87
2004-06-16	76	77	76	77	111,415	641.20
2004-06-15	78	78	75	76	112,419	632.87
2004-06-14	77	79	77	78	102,381	649.52
2004-06-11	75	78	75	77	283,054	641.20
2004-06-10	75	76	73	75	71,265	624.54
2004-06-09	75	75	73	75	165,617	624.54
2004-06-08	75	75	73	74	112,419	616.22
2004-06-07	74	75	74	74	141,527	616.22
2004-06-04	74	74	72	72	92,344	599.56
2004-06-03	76	76	73	74	90,336	616.22
2004-06-02	75	76	75	76	72,269	632.87
2004-06-01	77	77	75	76	102,381	632.87
2004-05-31	79	79	76	77	116,434	641.20
2004-05-28	78	80	77	79	121,452	657.85
2004-05-27	82	82	79	79	181,677	657.85
2004-05-26	81	82	76	81	230,860	674.51
2004-05-25	84	89	79	79	567,112	657.85
2004-05-24	79	79	76	79	210,785	657.85
2004-05-21	77	80	76	80	143,535	666.18
2004-05-20	79	79	74	76	263,983	632.87
2004-05-19	75	78	74	77	158,591	641.20
2004-05-18	68	78	68	73	164,613	607.89
2004-05-17	74	74	65	69	320,192	574.58
2004-05-14	77	79	76	77	166,621	641.20
2004-05-13	77	79	77	78	126,471	649.52
2004-05-12	76	82	75	80	177,662	666.18
2004-05-11	69	77	68	75	388,447	624.54
2004-05-10	83	83	75	76	569,119	632.87
2004-05-07	85	87	81	83	743,770	691.16
2004-05-06	98	98	90	90	1,191,437	749.45
2004-04-30	78	93	78	90	2,362,799	749.45
2004-04-28	75	79	74	78	219,819	649.52
2004-04-27	76	78	74	74	302,125	616.22
2004-04-26	82	82	78	79	300,118	657.85
2004-04-23	85	86	82	83	187,699	691.16
2004-04-22	77	82	77	82	472,761	682.83
2004-04-21	84	84	78	79	484,805	657.85
2004-04-20	86	87	81	83	545,030	691.16
2004-04-19	91	92	82	85	521,944	707.81
2004-04-16	93	94	91	91	497,854	757.78
2004-04-15	87	92	87	90	864,218	749.45
2004-04-14	88	88	86	87	483,802	724.47
2004-04-13	82	91	82	86	1,209,504	716.14
2004-04-12	77	82	77	80	636,370	666.18
2004-04-09	75	76	73	75	545,030	624.54
2004-04-08	77	77	75	76	353,316	632.87
2004-04-07	76	77	75	76	262,979	632.87
2004-04-06	73	75	73	74	297,106	616.22
2004-04-05	72	73	69	72	779,904	599.56
2004-04-02	73	74	71	73	367,368	607.89
2004-04-01	75	76	74	75	180,673	624.54
2004-03-31	75	77	73	74	438,634	616.22
2004-03-30	79	79	74	75	811,020	624.54
2004-03-29	74	82	73	79	2,021,529	657.85
2004-03-26	68	68	65	67	325,211	557.92
2004-03-25	63	69	63	65	822,061	541.27
2004-03-24	62	63	61	63	238,890	524.62
2004-03-23	62	62	61	61	121,452	507.96
2004-03-22	62	63	61	62	158,591	516.29
2004-03-19	62	63	61	63	93,348	524.62
2004-03-18	61	63	61	63	228,852	524.62
2004-03-17	63	63	61	61	229,856	507.96
2004-03-16	64	64	62	62	158,591	516.29
2004-03-15	63	64	62	64	270,006	532.94
2004-03-12	63	64	61	63	298,110	524.62
2004-03-11	62	64	61	64	403,503	532.94
2004-03-10	63	64	61	62	343,278	516.29
2004-03-09	65	66	62	64	635,366	532.94
2004-03-08	60	65	60	65	864,218	541.27
2004-03-05	62	64	59	59	838,121	491.31
2004-03-04	58	63	57	62	1,766,579	516.29
2004-03-03	54	58	54	57	653,433	474.65
2004-03-02	54	55	53	55	134,501	458
2004-03-01	54	54	53	54	60,224	449.67
2004-02-27	53	54	52	54	127,475	449.67
2004-02-26	52	54	52	53	30,112	441.34
2004-02-25	54	54	52	53	152,568	441.34
2004-02-24	54	54	53	54	110,411	449.67
2004-02-23	52	54	52	54	56,209	449.67
2004-02-20	52	53	52	53	67,250	441.34
2004-02-19	54	54	52	52	70,262	433.02
2004-02-18	55	55	54	54	87,325	449.67
2004-02-17	52	55	52	54	307,144	449.67
2004-02-16	53	53	52	52	63,235	433.02
2004-02-13	53	53	52	53	36,135	441.34
2004-02-12	52	53	50	53	73,273	441.34
2004-02-10	51	51	50	50	39,146	416.36
2004-02-09	52	52	51	51	26,097	424.69
2004-02-06	52	52	50	50	127,475	416.36
2004-02-05	51	51	50	51	50,187	424.69
2004-02-04	52	53	51	51	64,239	424.69
2004-02-03	53	54	52	53	68,254	441.34
2004-02-02	53	53	53	53	66,247	441.34
2004-01-30	55	55	53	53	106,396	441.34
2004-01-29	55	57	54	54	223,834	449.67
2004-01-28	53	57	52	57	518,933	474.65
2004-01-27	53	54	51	51	130,486	424.69
2004-01-26	52	54	51	52	74,277	433.02
2004-01-23	52	53	52	52	21,078	433.02
2004-01-22	51	52	51	51	61,228	424.69
2004-01-21	50	52	50	52	26,097	433.02
2004-01-20	51	51	50	51	91,340	424.69
2004-01-19	53	54	51	51	135,505	424.69
2004-01-16	53	54	52	53	78,292	441.34
2004-01-15	54	54	53	53	36,135	441.34
2004-01-14	54	54	52	53	158,591	441.34
2004-01-13	52	54	52	54	205,766	449.67
2004-01-09	51	52	50	52	83,310	433.02
2004-01-08	50	51	49	51	93,348	424.69
2004-01-07	50	51	50	50	165,617	416.36
2004-01-06	51	51	49	49	81,303	408.03
2004-01-05	50	52	49	49	251,938	408.03

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 [2004年度]

9363 (株)大運の時系列データ [2004年度]