9363 (株)大運 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 169 | 169 | 167 | 168 | 189,270 | 1,678.34 |
| 2005-12-29 | 164 | 169 | 164 | 169 | 408,582 | 1,688.33 |
| 2005-12-28 | 166 | 166 | 162 | 164 | 334,477 | 1,638.38 |
| 2005-12-27 | 166 | 167 | 164 | 166 | 287,409 | 1,658.36 |
| 2005-12-26 | 168 | 168 | 164 | 166 | 477,681 | 1,658.36 |
| 2005-12-22 | 169 | 169 | 167 | 168 | 346,494 | 1,678.34 |
| 2005-12-21 | 169 | 169 | 167 | 169 | 482,688 | 1,688.33 |
| 2005-12-20 | 170 | 171 | 167 | 169 | 374,534 | 1,688.33 |
| 2005-12-19 | 174 | 174 | 170 | 171 | 332,474 | 1,708.31 |
| 2005-12-16 | 175 | 175 | 173 | 174 | 246,351 | 1,738.28 |
| 2005-12-15 | 178 | 178 | 174 | 175 | 430,614 | 1,748.27 |
| 2005-12-14 | 177 | 178 | 176 | 178 | 385,549 | 1,778.24 |
| 2005-12-13 | 177 | 177 | 175 | 177 | 387,552 | 1,768.25 |
| 2005-12-12 | 180 | 180 | 176 | 176 | 360,514 | 1,758.26 |
| 2005-12-09 | 176 | 177 | 175 | 177 | 421,601 | 1,768.25 |
| 2005-12-08 | 173 | 176 | 172 | 176 | 638,910 | 1,758.26 |
| 2005-12-07 | 173 | 174 | 171 | 172 | 454,648 | 1,718.30 |
| 2005-12-06 | 175 | 175 | 171 | 172 | 652,930 | 1,718.30 |
| 2005-12-05 | 174 | 175 | 172 | 174 | 595,849 | 1,738.28 |
| 2005-12-02 | 178 | 179 | 171 | 173 | 1,184,688 | 1,728.29 |
| 2005-12-01 | 170 | 177 | 166 | 176 | 1,706,431 | 1,758.26 |
| 2005-11-30 | 172 | 177 | 169 | 170 | 2,524,597 | 1,698.32 |
| 2005-11-29 | 184 | 186 | 182 | 185 | 383,546 | 1,848.17 |
| 2005-11-28 | 188 | 189 | 184 | 187 | 669,955 | 1,868.15 |
| 2005-11-25 | 190 | 191 | 188 | 190 | 442,631 | 1,898.12 |
| 2005-11-24 | 197 | 198 | 191 | 191 | 799,139 | 1,908.11 |
| 2005-11-22 | 198 | 198 | 195 | 196 | 514,733 | 1,958.06 |
| 2005-11-21 | 194 | 197 | 193 | 194 | 477,422 | 1,953.72 |
| 2005-11-18 | 188 | 195 | 188 | 191 | 638,903 | 1,923.50 |
| 2005-11-17 | 190 | 190 | 187 | 188 | 285,852 | 1,893.29 |
| 2005-11-16 | 189 | 190 | 187 | 189 | 348,037 | 1,903.36 |
| 2005-11-15 | 188 | 190 | 187 | 190 | 437,303 | 1,913.43 |
| 2005-11-14 | 193 | 193 | 187 | 191 | 622,855 | 1,923.50 |
| 2005-11-11 | 195 | 198 | 193 | 195 | 733,184 | 1,963.79 |
| 2005-11-10 | 204 | 205 | 193 | 195 | 1,704,076 | 1,963.79 |
| 2005-11-09 | 194 | 205 | 192 | 205 | 5,447,226 | 2,064.49 |
| 2005-11-08 | 183 | 190 | 183 | 190 | 1,051,131 | 1,913.43 |
| 2005-11-07 | 186 | 186 | 182 | 183 | 724,157 | 1,842.94 |
| 2005-11-04 | 188 | 188 | 183 | 185 | 843,513 | 1,863.08 |
| 2005-11-02 | 190 | 191 | 186 | 187 | 532,586 | 1,883.22 |
| 2005-11-01 | 188 | 194 | 187 | 189 | 1,506,488 | 1,903.36 |
| 2005-10-31 | 190 | 190 | 184 | 185 | 847,525 | 1,863.08 |
| 2005-10-28 | 190 | 191 | 188 | 189 | 448,336 | 1,903.36 |
| 2005-10-27 | 192 | 193 | 188 | 189 | 1,122,343 | 1,903.36 |
| 2005-10-26 | 204 | 207 | 194 | 195 | 2,994,921 | 1,963.79 |
| 2005-10-25 | 192 | 200 | 187 | 198 | 2,137,367 | 1,994 |
| 2005-10-24 | 197 | 198 | 183 | 186 | 2,367,051 | 1,873.15 |
| 2005-10-21 | 205 | 211 | 190 | 193 | 6,547,504 | 1,943.64 |
| 2005-10-20 | 186 | 205 | 185 | 205 | 8,563,509 | 2,064.49 |
| 2005-10-19 | 174 | 183 | 170 | 182 | 2,487,410 | 1,832.87 |
| 2005-10-18 | 165 | 180 | 163 | 179 | 1,582,715 | 1,802.65 |
| 2005-10-17 | 163 | 165 | 162 | 165 | 325,971 | 1,661.66 |
| 2005-10-14 | 162 | 165 | 161 | 163 | 429,279 | 1,641.52 |
| 2005-10-13 | 163 | 163 | 160 | 162 | 438,306 | 1,631.45 |
| 2005-10-12 | 165 | 165 | 163 | 163 | 386,150 | 1,641.52 |
| 2005-10-11 | 165 | 166 | 163 | 165 | 549,637 | 1,661.66 |
| 2005-10-07 | 163 | 163 | 160 | 163 | 360,073 | 1,641.52 |
| 2005-10-06 | 163 | 166 | 160 | 163 | 762,271 | 1,641.52 |
| 2005-10-05 | 167 | 167 | 163 | 163 | 546,628 | 1,641.52 |
| 2005-10-04 | 164 | 167 | 163 | 166 | 692,062 | 1,671.74 |
| 2005-10-03 | 158 | 166 | 158 | 161 | 987,943 | 1,621.38 |
| 2005-09-30 | 159 | 159 | 155 | 156 | 495,476 | 1,571.03 |
| 2005-09-29 | 159 | 160 | 153 | 159 | 1,072,194 | 1,601.24 |
| 2005-09-28 | 169 | 170 | 155 | 159 | 3,015,984 | 1,601.24 |
| 2005-09-27 | 197 | 199 | 163 | 172 | 7,562,528 | 1,732.16 |
| 2005-09-26 | 194 | 200 | 192 | 196 | 3,595,196 | 1,745.23 |
| 2005-09-22 | 184 | 197 | 180 | 191 | 2,806,080 | 1,700.71 |
| 2005-09-21 | 191 | 191 | 185 | 187 | 1,343,304 | 1,665.09 |
| 2005-09-20 | 193 | 195 | 185 | 188 | 1,771,997 | 1,674 |
| 2005-09-16 | 196 | 205 | 187 | 189 | 5,590,073 | 1,682.90 |
| 2005-09-15 | 183 | 206 | 180 | 193 | 19,742,957 | 1,718.52 |
| 2005-09-14 | 164 | 181 | 161 | 178 | 9,113,988 | 1,584.96 |
| 2005-09-13 | 164 | 177 | 160 | 161 | 8,860,989 | 1,433.58 |
| 2005-09-12 | 140 | 172 | 140 | 167 | 10,096,869 | 1,487.01 |
| 2005-09-09 | 138 | 139 | 136 | 139 | 182,721 | 1,237.69 |
| 2005-09-08 | 133 | 137 | 133 | 136 | 336,328 | 1,210.98 |
| 2005-09-07 | 137 | 137 | 134 | 135 | 577,279 | 1,202.07 |
| 2005-09-06 | 140 | 141 | 138 | 138 | 516,038 | 1,228.79 |
| 2005-09-05 | 141 | 141 | 139 | 141 | 388,534 | 1,255.50 |
| 2005-09-02 | 142 | 142 | 140 | 142 | 278,098 | 1,264.40 |
| 2005-09-01 | 140 | 142 | 139 | 142 | 310,225 | 1,264.40 |
| 2005-08-31 | 145 | 146 | 140 | 142 | 504,994 | 1,264.40 |
| 2005-08-30 | 145 | 147 | 144 | 145 | 331,308 | 1,291.12 |
| 2005-08-29 | 150 | 150 | 145 | 146 | 910,596 | 1,300.02 |
| 2005-08-26 | 148 | 151 | 148 | 149 | 1,053,159 | 1,326.73 |
| 2005-08-25 | 148 | 148 | 146 | 148 | 415,641 | 1,317.83 |
| 2005-08-24 | 149 | 150 | 147 | 148 | 551,176 | 1,317.83 |
| 2005-08-23 | 147 | 148 | 145 | 148 | 363,435 | 1,317.83 |
| 2005-08-22 | 143 | 147 | 143 | 147 | 606,394 | 1,308.92 |
| 2005-08-19 | 145 | 147 | 142 | 143 | 691,731 | 1,273.31 |
| 2005-08-18 | 146 | 148 | 145 | 145 | 479,895 | 1,291.12 |
| 2005-08-17 | 147 | 152 | 144 | 147 | 1,948,695 | 1,308.92 |
| 2005-08-16 | 153 | 154 | 146 | 147 | 1,695,696 | 1,308.92 |
| 2005-08-15 | 155 | 157 | 146 | 153 | 2,188,642 | 1,362.35 |
| 2005-08-12 | 144 | 156 | 144 | 152 | 3,857,231 | 1,353.45 |
| 2005-08-11 | 141 | 142 | 140 | 142 | 545,153 | 1,264.40 |
| 2005-08-10 | 142 | 142 | 138 | 140 | 806,183 | 1,246.59 |
| 2005-08-09 | 136 | 140 | 135 | 139 | 522,061 | 1,237.69 |
| 2005-08-08 | 127 | 135 | 127 | 133 | 852,366 | 1,184.26 |
| 2005-08-05 | 135 | 136 | 130 | 132 | 790,120 | 1,175.36 |
| 2005-08-04 | 139 | 140 | 130 | 136 | 1,411,574 | 1,210.98 |
| 2005-08-03 | 141 | 144 | 139 | 139 | 803,171 | 1,237.69 |
| 2005-08-02 | 148 | 148 | 140 | 141 | 1,362,379 | 1,255.50 |
| 2005-08-01 | 140 | 151 | 137 | 147 | 3,306,054 | 1,308.92 |
| 2005-07-29 | 137 | 145 | 132 | 138 | 3,456,649 | 1,228.79 |
| 2005-07-28 | 139 | 139 | 133 | 136 | 1,971,786 | 1,210.98 |
| 2005-07-27 | 152 | 152 | 133 | 142 | 5,193,507 | 1,264.40 |
| 2005-07-26 | 154 | 156 | 145 | 148 | 5,427,431 | 1,317.83 |
| 2005-07-25 | 143 | 160 | 137 | 157 | 20,129,483 | 1,397.97 |
| 2005-07-22 | 127 | 139 | 125 | 133 | 13,592,672 | 1,184.26 |
| 2005-07-21 | 124 | 127 | 122 | 125 | 1,419,605 | 1,113.03 |
| 2005-07-20 | 120 | 131 | 120 | 127 | 6,858,080 | 1,130.84 |
| 2005-07-19 | 118 | 119 | 116 | 118 | 437,728 | 1,050.70 |
| 2005-07-15 | 115 | 122 | 115 | 117 | 1,970,782 | 1,041.80 |
| 2005-07-14 | 116 | 116 | 114 | 115 | 273,078 | 1,023.99 |
| 2005-07-13 | 116 | 116 | 115 | 116 | 164,650 | 1,032.89 |
| 2005-07-12 | 116 | 117 | 115 | 116 | 333,316 | 1,032.89 |
| 2005-07-11 | 118 | 119 | 116 | 116 | 245,971 | 1,032.89 |
| 2005-07-08 | 116 | 119 | 116 | 117 | 320,265 | 1,041.80 |
| 2005-07-07 | 119 | 120 | 116 | 118 | 510,014 | 1,050.70 |
| 2005-07-06 | 122 | 122 | 118 | 119 | 935,695 | 1,059.60 |
| 2005-07-05 | 116 | 120 | 116 | 117 | 875,457 | 1,041.80 |
| 2005-07-04 | 114 | 115 | 112 | 114 | 587,319 | 1,015.08 |
| 2005-07-01 | 118 | 118 | 114 | 115 | 478,891 | 1,023.99 |
| 2005-06-30 | 116 | 122 | 114 | 116 | 2,068,166 | 1,032.89 |
| 2005-06-29 | 116 | 116 | 113 | 113 | 334,320 | 1,006.18 |
| 2005-06-28 | 114 | 116 | 112 | 116 | 360,423 | 1,032.89 |
| 2005-06-27 | 113 | 115 | 112 | 113 | 356,407 | 1,006.18 |
| 2005-06-24 | 114 | 116 | 112 | 115 | 607,398 | 1,023.99 |
| 2005-06-23 | 119 | 119 | 115 | 117 | 544,149 | 1,041.80 |
| 2005-06-22 | 119 | 120 | 117 | 118 | 711,811 | 1,050.70 |
| 2005-06-21 | 122 | 127 | 117 | 117 | 3,218,709 | 1,041.80 |
| 2005-06-20 | 114 | 123 | 111 | 122 | 3,637,362 | 1,086.32 |
| 2005-06-17 | 107 | 109 | 107 | 107 | 287,134 | 952.75 |
| 2005-06-16 | 105 | 109 | 104 | 106 | 802,167 | 943.85 |
| 2005-06-15 | 114 | 114 | 107 | 107 | 1,092,313 | 952.75 |
| 2005-06-14 | 101 | 121 | 101 | 113 | 6,704,473 | 1,006.18 |
| 2005-06-13 | 99 | 100 | 98 | 100 | 267,054 | 890.42 |
| 2005-06-10 | 99 | 100 | 98 | 99 | 306,209 | 881.52 |
| 2005-06-09 | 101 | 101 | 99 | 99 | 372,471 | 881.52 |
| 2005-06-08 | 102 | 102 | 100 | 100 | 378,495 | 890.42 |
| 2005-06-07 | 102 | 103 | 101 | 102 | 126,499 | 908.23 |
| 2005-06-06 | 104 | 104 | 102 | 103 | 145,575 | 917.14 |
| 2005-06-03 | 105 | 105 | 103 | 104 | 207,821 | 926.04 |
| 2005-06-02 | 103 | 106 | 103 | 105 | 298,177 | 934.95 |
| 2005-06-01 | 104 | 104 | 102 | 103 | 236,936 | 917.14 |
| 2005-05-31 | 103 | 104 | 102 | 104 | 131,519 | 926.04 |
| 2005-05-30 | 103 | 104 | 103 | 103 | 100,396 | 917.14 |
| 2005-05-27 | 101 | 103 | 100 | 103 | 263,039 | 917.14 |
| 2005-05-26 | 102 | 102 | 100 | 101 | 165,654 | 899.33 |
| 2005-05-25 | 102 | 102 | 100 | 102 | 184,729 | 908.23 |
| 2005-05-24 | 104 | 104 | 101 | 102 | 159,630 | 908.23 |
| 2005-05-23 | 103 | 104 | 102 | 103 | 215,852 | 917.14 |
| 2005-05-20 | 106 | 106 | 103 | 103 | 151,599 | 917.14 |
| 2005-05-19 | 105 | 105 | 103 | 105 | 188,745 | 934.95 |
| 2005-05-18 | 102 | 103 | 100 | 103 | 277,094 | 917.14 |
| 2005-05-17 | 106 | 107 | 99 | 100 | 343,356 | 890.42 |
| 2005-05-16 | 110 | 110 | 105 | 105 | 387,530 | 934.95 |
| 2005-05-13 | 111 | 111 | 109 | 111 | 309,221 | 988.37 |
| 2005-05-12 | 108 | 113 | 108 | 113 | 594,347 | 1,006.18 |
| 2005-05-11 | 108 | 108 | 105 | 108 | 337,332 | 961.66 |
| 2005-05-10 | 105 | 109 | 105 | 109 | 673,660 | 970.56 |
| 2005-05-09 | 103 | 104 | 102 | 104 | 152,603 | 926.04 |
| 2005-05-06 | 100 | 104 | 100 | 102 | 500,978 | 908.23 |
| 2005-05-02 | 99 | 100 | 96 | 99 | 433,713 | 881.52 |
| 2005-04-28 | 102 | 103 | 98 | 100 | 675,668 | 890.42 |
| 2005-04-27 | 103 | 104 | 102 | 103 | 409,617 | 917.14 |
| 2005-04-26 | 106 | 107 | 104 | 104 | 263,039 | 926.04 |
| 2005-04-25 | 104 | 105 | 103 | 105 | 289,142 | 934.95 |
| 2005-04-22 | 110 | 110 | 106 | 107 | 408,613 | 952.75 |
| 2005-04-21 | 105 | 107 | 103 | 107 | 431,705 | 952.75 |
| 2005-04-20 | 107 | 111 | 106 | 107 | 573,264 | 952.75 |
| 2005-04-19 | 104 | 109 | 104 | 107 | 510,014 | 952.75 |
| 2005-04-18 | 108 | 110 | 101 | 103 | 1,118,416 | 917.14 |
| 2005-04-15 | 114 | 115 | 112 | 115 | 484,915 | 1,023.99 |
| 2005-04-14 | 117 | 117 | 115 | 116 | 455,800 | 1,032.89 |
| 2005-04-13 | 117 | 118 | 116 | 118 | 410,621 | 1,050.70 |
| 2005-04-12 | 119 | 119 | 116 | 117 | 379,498 | 1,041.80 |
| 2005-04-11 | 118 | 120 | 117 | 120 | 377,491 | 1,068.51 |
| 2005-04-08 | 121 | 123 | 116 | 118 | 833,290 | 1,050.70 |
| 2005-04-07 | 116 | 122 | 116 | 120 | 1,461,772 | 1,068.51 |
| 2005-04-06 | 113 | 118 | 113 | 115 | 879,473 | 1,023.99 |
| 2005-04-05 | 113 | 115 | 112 | 114 | 464,835 | 1,015.08 |
| 2005-04-04 | 118 | 119 | 114 | 114 | 571,256 | 1,015.08 |
| 2005-04-01 | 116 | 118 | 115 | 117 | 918,627 | 1,041.80 |
| 2005-03-31 | 113 | 118 | 113 | 117 | 1,153,555 | 1,041.80 |
| 2005-03-30 | 122 | 124 | 107 | 110 | 2,019,976 | 979.47 |
| 2005-03-29 | 125 | 125 | 119 | 123 | 1,144,519 | 1,095.22 |
| 2005-03-28 | 120 | 127 | 119 | 121 | 2,455,697 | 1,077.41 |
| 2005-03-25 | 130 | 131 | 117 | 118 | 3,704,628 | 1,050.70 |
| 2005-03-24 | 114 | 131 | 113 | 130 | 7,396,205 | 1,157.55 |
| 2005-03-23 | 116 | 116 | 111 | 114 | 1,236,884 | 1,015.08 |
| 2005-03-22 | 113 | 119 | 111 | 113 | 2,227,797 | 1,006.18 |
| 2005-03-18 | 104 | 108 | 103 | 107 | 1,059,182 | 952.75 |
| 2005-03-17 | 103 | 104 | 101 | 103 | 457,808 | 917.14 |
| 2005-03-16 | 105 | 106 | 103 | 105 | 462,828 | 934.95 |
| 2005-03-15 | 109 | 110 | 105 | 106 | 733,898 | 943.85 |
| 2005-03-14 | 105 | 107 | 104 | 106 | 752,973 | 943.85 |
| 2005-03-11 | 103 | 104 | 101 | 103 | 640,529 | 917.14 |
| 2005-03-10 | 105 | 106 | 101 | 101 | 731,890 | 899.33 |
| 2005-03-09 | 102 | 107 | 102 | 105 | 1,433,661 | 934.95 |
| 2005-03-08 | 112 | 114 | 102 | 102 | 1,937,651 | 908.23 |
| 2005-03-07 | 104 | 113 | 103 | 109 | 3,126,345 | 970.56 |
| 2005-03-04 | 101 | 104 | 99 | 102 | 1,875,405 | 908.23 |
| 2005-03-03 | 95 | 102 | 94 | 102 | 2,356,304 | 908.23 |
| 2005-03-02 | 94 | 96 | 94 | 94 | 1,201,745 | 837 |
| 2005-03-01 | 92 | 93 | 91 | 92 | 333,316 | 819.19 |
| 2005-02-28 | 91 | 93 | 90 | 92 | 216,856 | 819.19 |
| 2005-02-25 | 90 | 91 | 90 | 91 | 136,539 | 810.29 |
| 2005-02-24 | 91 | 91 | 89 | 90 | 165,654 | 801.38 |
| 2005-02-23 | 91 | 91 | 89 | 89 | 294,162 | 792.48 |
| 2005-02-22 | 92 | 93 | 91 | 92 | 238,943 | 819.19 |
| 2005-02-21 | 92 | 93 | 91 | 92 | 199,789 | 819.19 |
| 2005-02-18 | 91 | 93 | 89 | 93 | 363,435 | 828.10 |
| 2005-02-17 | 92 | 93 | 91 | 92 | 229,908 | 819.19 |
| 2005-02-16 | 94 | 95 | 91 | 91 | 599,367 | 810.29 |
| 2005-02-15 | 90 | 95 | 90 | 94 | 1,080,266 | 837 |
| 2005-02-14 | 88 | 89 | 88 | 89 | 295,165 | 792.48 |
| 2005-02-10 | 88 | 88 | 86 | 88 | 176,698 | 783.57 |
| 2005-02-09 | 87 | 88 | 86 | 88 | 496,962 | 783.57 |
| 2005-02-08 | 86 | 86 | 85 | 86 | 232,920 | 765.77 |
| 2005-02-07 | 87 | 87 | 85 | 85 | 146,579 | 756.86 |
| 2005-02-04 | 87 | 87 | 85 | 86 | 222,880 | 765.77 |
| 2005-02-03 | 84 | 86 | 83 | 86 | 335,324 | 765.77 |
| 2005-02-02 | 84 | 85 | 83 | 83 | 172,682 | 739.05 |
| 2005-02-01 | 87 | 87 | 84 | 84 | 291,150 | 747.96 |
| 2005-01-31 | 88 | 89 | 85 | 86 | 1,054,162 | 765.77 |
| 2005-01-28 | 84 | 85 | 82 | 85 | 387,530 | 756.86 |
| 2005-01-27 | 83 | 84 | 82 | 84 | 191,757 | 747.96 |
| 2005-01-26 | 82 | 84 | 82 | 82 | 406,606 | 730.15 |
| 2005-01-25 | 81 | 82 | 81 | 81 | 183,725 | 721.24 |
| 2005-01-24 | 81 | 82 | 80 | 81 | 77,305 | 721.24 |
| 2005-01-21 | 80 | 81 | 80 | 81 | 188,745 | 721.24 |
| 2005-01-20 | 81 | 82 | 80 | 81 | 183,725 | 721.24 |
| 2005-01-19 | 81 | 82 | 81 | 81 | 137,543 | 721.24 |
| 2005-01-18 | 82 | 82 | 80 | 81 | 227,900 | 721.24 |
| 2005-01-17 | 81 | 83 | 80 | 82 | 287,134 | 730.15 |
| 2005-01-14 | 82 | 82 | 80 | 81 | 431,705 | 721.24 |
| 2005-01-13 | 84 | 84 | 82 | 83 | 235,932 | 739.05 |
| 2005-01-12 | 84 | 86 | 83 | 83 | 564,228 | 739.05 |
| 2005-01-11 | 83 | 84 | 82 | 83 | 441,744 | 739.05 |
| 2005-01-07 | 81 | 82 | 80 | 82 | 420,661 | 730.15 |
| 2005-01-06 | 79 | 80 | 78 | 80 | 249,987 | 712.34 |
| 2005-01-05 | 78 | 78 | 78 | 78 | 128,507 | 694.53 |
| 2005-01-04 | 79 | 79 | 78 | 78 | 38,151 | 694.53 |
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
