9363 (株)大運の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	96	98	96	98	25,036	979.03
2006-12-28	97	98	95	97	65,093	969.04
2006-12-27	96	98	96	97	91,130	969.04
2006-12-26	93	96	92	96	148,211	959.05
2006-12-25	96	97	92	93	339,484	929.08
2006-12-22	97	97	95	97	186,265	969.04
2006-12-21	96	99	96	97	193,275	969.04
2006-12-20	97	98	96	97	326,465	969.04
2006-12-19	98	98	96	97	145,207	969.04
2006-12-18	99	100	97	99	191,273	989.02
2006-12-15	100	103	99	100	234,334	999.01
2006-12-14	100	101	99	100	59,084	999.01
2006-12-13	100	101	100	101	39,056	1,009
2006-12-12	103	103	100	101	89,127	1,009
2006-12-11	100	102	99	102	129,184	1,018.99
2006-12-08	100	101	98	99	286,408	989.02
2006-12-07	101	102	100	101	45,064	1,009
2006-12-06	102	102	99	101	300,428	1,009
2006-12-05	102	103	102	102	109,156	1,018.99
2006-12-04	104	104	99	102	416,594	1,018.99
2006-12-01	106	106	105	106	34,049	1,058.95
2006-11-30	107	108	105	106	51,073	1,058.95
2006-11-29	106	109	104	107	67,096	1,068.94
2006-11-28	105	106	102	104	82,117	1,038.97
2006-11-27	102	110	102	109	139,198	1,088.92
2006-11-24	102	102	100	101	102,146	1,009
2006-11-22	96	102	96	102	80,114	1,018.99
2006-11-21	98	98	94	97	211,301	969.04
2006-11-20	104	104	97	102	196,280	1,018.99
2006-11-17	105	107	104	106	79,113	1,058.95
2006-11-16	105	106	104	105	52,074	1,048.96
2006-11-15	107	107	106	106	14,020	1,058.95
2006-11-14	107	107	106	107	28,040	1,068.94
2006-11-13	108	108	106	106	58,083	1,058.95
2006-11-10	107	107	106	107	22,031	1,068.94
2006-11-09	109	109	107	107	67,096	1,068.94
2006-11-08	109	110	108	109	80,114	1,088.92
2006-11-07	110	111	109	110	89,127	1,098.91
2006-11-06	111	111	108	109	75,107	1,088.92
2006-11-02	109	112	108	111	72,103	1,108.90
2006-11-01	109	110	108	110	46,066	1,098.91
2006-10-31	111	111	108	110	74,106	1,098.91
2006-10-30	111	111	110	111	63,090	1,108.90
2006-10-27	113	113	112	112	87,124	1,118.89
2006-10-26	111	114	111	112	130,185	1,118.89
2006-10-25	112	113	110	111	67,096	1,108.90
2006-10-24	112	112	111	111	84,120	1,108.90
2006-10-23	110	112	110	112	88,126	1,118.89
2006-10-20	111	112	110	111	77,110	1,108.90
2006-10-19	111	112	110	112	77,110	1,118.89
2006-10-18	110	112	106	112	149,213	1,118.89
2006-10-17	112	112	109	111	62,088	1,108.90
2006-10-16	108	112	108	112	106,151	1,118.89
2006-10-13	106	109	106	109	79,113	1,088.92
2006-10-12	104	108	104	107	226,322	1,068.94
2006-10-11	110	110	103	104	171,244	1,038.97
2006-10-10	112	112	110	110	124,177	1,098.91
2006-10-06	114	114	111	112	106,151	1,118.89
2006-10-05	113	115	113	115	39,056	1,148.86
2006-10-04	114	114	111	112	89,127	1,118.89
2006-10-03	117	117	114	114	76,108	1,138.87
2006-10-02	116	118	115	118	54,077	1,178.83
2006-09-29	118	118	115	117	51,073	1,168.84
2006-09-28	116	117	115	117	41,058	1,168.84
2006-09-27	112	116	112	116	133,190	1,158.85
2006-09-26	114	115	113	113	44,063	1,128.88
2006-09-25	115	115	112	113	77,110	1,128.88
2006-09-22	112	116	111	116	80,114	1,158.85
2006-09-21	114	115	111	113	99,141	1,128.88
2006-09-20	114	115	113	113	123,175	1,128.88
2006-09-19	118	118	114	116	197,281	1,158.85
2006-09-15	117	118	117	117	58,083	1,168.84
2006-09-14	120	121	117	119	152,217	1,188.82
2006-09-13	123	124	117	118	212,302	1,178.83
2006-09-12	127	127	121	122	256,365	1,218.79
2006-09-11	130	130	126	127	386,551	1,268.74
2006-09-08	117	129	117	127	979,395	1,268.74
2006-09-07	117	118	117	117	66,094	1,168.84
2006-09-06	122	122	119	119	115,164	1,188.82
2006-09-05	119	122	119	121	144,205	1,208.80
2006-09-04	118	119	117	118	127,181	1,178.83
2006-09-01	115	117	115	117	83,118	1,168.84
2006-08-31	115	117	114	115	155,221	1,148.86
2006-08-30	117	117	116	116	61,087	1,158.85
2006-08-29	118	119	116	117	68,097	1,168.84
2006-08-28	117	120	116	117	455,649	1,168.84
2006-08-25	129	129	125	126	200,285	1,258.75
2006-08-24	129	131	128	128	284,405	1,278.73
2006-08-23	126	130	126	129	301,429	1,288.72
2006-08-22	126	127	125	126	136,194	1,258.75
2006-08-21	126	128	124	126	206,294	1,258.75
2006-08-18	125	126	123	125	402,574	1,248.76
2006-08-17	120	129	119	125	681,972	1,248.76
2006-08-16	119	120	118	119	156,223	1,188.82
2006-08-15	120	120	117	119	183,261	1,188.82
2006-08-14	118	121	118	120	140,200	1,198.81
2006-08-11	114	124	114	121	1,051,498	1,208.80
2006-08-10	112	115	110	113	96,137	1,128.88
2006-08-09	108	111	108	110	49,070	1,098.91
2006-08-08	110	111	108	109	160,228	1,088.92
2006-08-07	115	116	111	111	112,160	1,108.90
2006-08-04	115	117	115	117	100,143	1,168.84
2006-08-03	118	120	114	116	386,551	1,158.85
2006-08-02	108	117	107	115	371,529	1,148.86
2006-08-01	105	111	104	108	345,492	1,078.93
2006-07-31	104	106	98	103	243,347	1,028.98
2006-07-28	100	102	100	102	43,061	1,018.99
2006-07-27	100	102	98	101	162,231	1,009
2006-07-26	105	105	101	104	88,126	1,038.97
2006-07-25	106	107	104	104	74,106	1,038.97
2006-07-24	103	106	102	106	109,156	1,058.95
2006-07-21	106	108	104	106	173,247	1,058.95
2006-07-20	107	111	105	110	285,407	1,098.91
2006-07-19	115	115	100	105	576,822	1,048.96
2006-07-18	118	118	111	116	173,247	1,158.85
2006-07-14	115	118	115	118	60,086	1,178.83
2006-07-13	116	118	115	118	43,061	1,178.83
2006-07-12	120	121	118	118	80,114	1,178.83
2006-07-11	122	123	120	121	41,058	1,208.80
2006-07-10	119	124	118	124	125,178	1,238.77
2006-07-07	125	125	121	121	97,138	1,208.80
2006-07-06	125	126	123	123	143,204	1,228.78
2006-07-05	127	127	125	125	85,121	1,248.76
2006-07-04	129	129	127	128	66,094	1,278.73
2006-07-03	128	128	127	128	58,083	1,278.73
2006-06-30	130	130	128	129	86,123	1,288.72
2006-06-29	128	129	127	129	71,101	1,288.72
2006-06-28	129	129	126	127	142,203	1,268.74
2006-06-27	129	130	128	129	97,138	1,288.72
2006-06-26	132	136	128	130	412,588	1,298.71
2006-06-23	123	127	122	127	113,161	1,268.74
2006-06-22	125	125	123	124	58,083	1,238.77
2006-06-21	125	125	122	124	94,134	1,238.77
2006-06-20	126	126	123	125	131,187	1,248.76
2006-06-19	123	127	121	125	485,692	1,248.76
2006-06-16	123	125	121	123	348,497	1,228.78
2006-06-15	122	124	119	121	216,308	1,208.80
2006-06-14	118	121	116	121	103,147	1,208.80
2006-06-13	115	124	115	120	286,408	1,198.81
2006-06-12	114	118	114	118	112,160	1,178.83
2006-06-09	114	118	114	116	108,154	1,158.85
2006-06-08	118	118	113	115	180,257	1,148.86
2006-06-07	123	124	118	121	160,228	1,208.80
2006-06-06	121	124	121	124	47,067	1,238.77
2006-06-05	126	127	120	125	60,086	1,248.76
2006-06-02	121	127	111	127	359,512	1,268.74
2006-06-01	124	125	120	123	112,160	1,228.78
2006-05-31	122	124	120	123	171,244	1,228.78
2006-05-30	126	127	125	126	85,121	1,258.75
2006-05-29	130	131	129	129	57,081	1,288.72
2006-05-26	131	132	130	132	71,101	1,318.69
2006-05-25	131	131	129	131	61,087	1,308.70
2006-05-24	128	132	127	132	80,114	1,318.69
2006-05-23	131	132	127	128	131,187	1,278.73
2006-05-22	136	139	132	133	213,304	1,328.68
2006-05-19	123	133	123	133	163,233	1,328.68
2006-05-18	122	125	115	125	339,484	1,248.76
2006-05-17	129	130	124	125	173,247	1,248.76
2006-05-16	136	137	126	126	160,228	1,258.75
2006-05-15	137	137	131	135	91,130	1,348.66
2006-05-12	140	140	134	139	208,297	1,388.63
2006-05-11	141	142	140	142	49,070	1,418.60
2006-05-10	140	142	140	140	166,237	1,398.62
2006-05-09	142	142	141	142	87,124	1,418.60
2006-05-08	144	144	140	143	133,190	1,428.59
2006-05-02	142	143	141	143	63,090	1,428.59
2006-05-01	141	143	141	142	57,081	1,418.60
2006-04-28	143	143	140	142	68,097	1,418.60
2006-04-27	142	142	140	142	102,146	1,418.60
2006-04-26	144	145	141	142	111,158	1,418.60
2006-04-25	140	145	140	144	72,103	1,438.58
2006-04-24	141	141	139	140	130,185	1,398.62
2006-04-21	144	144	141	142	210,300	1,418.60
2006-04-20	150	150	144	145	262,374	1,448.57
2006-04-19	152	152	148	150	186,265	1,498.52
2006-04-18	144	150	143	150	143,204	1,498.52
2006-04-17	150	150	146	147	273,390	1,468.55
2006-04-14	156	157	150	151	454,648	1,508.51
2006-04-13	158	159	156	157	168,240	1,568.45
2006-04-12	161	161	156	158	129,184	1,578.44
2006-04-11	158	161	158	161	150,214	1,608.41
2006-04-10	160	160	157	157	175,250	1,568.45
2006-04-07	163	164	158	160	232,331	1,598.42
2006-04-06	164	165	163	164	161,230	1,638.38
2006-04-05	166	168	162	164	255,364	1,638.38
2006-04-04	167	168	164	164	396,565	1,638.38
2006-04-03	165	167	164	165	243,347	1,648.37
2006-03-31	169	170	163	165	537,766	1,648.37
2006-03-30	163	172	162	170	867,236	1,698.32
2006-03-29	162	164	161	162	316,451	1,618.40
2006-03-28	157	164	154	162	496,708	1,618.40
2006-03-27	160	161	155	155	374,534	1,548.47
2006-03-24	160	161	158	161	295,421	1,608.41
2006-03-23	160	163	156	160	635,906	1,598.42
2006-03-22	155	162	151	158	591,843	1,578.44
2006-03-20	152	155	152	154	164,234	1,538.48
2006-03-17	151	154	148	151	219,312	1,508.51
2006-03-16	159	160	150	151	578,825	1,508.51
2006-03-15	145	148	145	147	154,220	1,468.55
2006-03-14	144	145	142	143	127,181	1,428.59
2006-03-13	143	145	142	142	119,170	1,418.60
2006-03-10	141	142	138	141	81,116	1,408.61
2006-03-09	134	143	134	141	152,217	1,408.61
2006-03-08	130	133	130	133	42,060	1,328.68
2006-03-07	132	134	130	132	86,123	1,318.69
2006-03-06	132	133	129	132	172,245	1,318.69
2006-03-03	133	135	132	133	136,194	1,328.68
2006-03-02	143	145	131	137	239,341	1,368.65
2006-03-01	145	145	140	141	176,251	1,408.61
2006-02-28	153	153	140	148	189,270	1,478.54
2006-02-27	152	153	149	152	264,377	1,518.50
2006-02-24	140	153	139	153	422,602	1,528.49
2006-02-23	127	137	127	135	211,301	1,348.66
2006-02-22	129	129	118	127	346,494	1,268.74
2006-02-21	107	125	107	125	1,033,472	1,248.76
2006-02-20	140	140	117	117	458,653	1,168.84
2006-02-17	145	146	140	140	199,284	1,398.62
2006-02-16	144	148	144	147	188,268	1,468.55
2006-02-15	150	153	146	150	223,318	1,498.52
2006-02-14	142	150	137	146	533,760	1,458.56
2006-02-13	161	161	145	145	438,625	1,448.57
2006-02-10	167	167	159	160	349,498	1,598.42
2006-02-09	169	169	166	168	117,167	1,678.34
2006-02-08	167	171	166	169	141,201	1,688.33
2006-02-07	167	167	165	167	184,263	1,668.35
2006-02-06	167	168	165	166	147,210	1,658.36
2006-02-03	168	170	167	168	78,111	1,678.34
2006-02-02	169	170	167	170	125,178	1,698.32
2006-02-01	171	171	169	171	95,136	1,708.31
2006-01-31	172	173	170	170	189,270	1,698.32
2006-01-30	171	175	170	171	457,652	1,708.31
2006-01-27	164	168	164	168	238,340	1,678.34
2006-01-26	160	164	159	162	135,193	1,618.40
2006-01-25	161	161	158	159	148,211	1,588.43
2006-01-24	150	158	150	158	262,374	1,578.44
2006-01-23	153	161	152	154	241,344	1,538.48
2006-01-20	165	169	159	164	409,584	1,638.38
2006-01-19	147	168	146	165	579,826	1,648.37
2006-01-18	171	171	140	156	1,025,461	1,558.46
2006-01-17	175	177	173	175	468,668	1,748.27
2006-01-16	179	179	176	178	195,278	1,778.24
2006-01-13	179	180	177	179	188,268	1,788.23
2006-01-12	180	181	177	179	390,556	1,788.23
2006-01-11	185	185	180	180	682,973	1,798.22
2006-01-10	187	188	183	184	810,154	1,838.18
2006-01-06	176	183	175	183	1,089,552	1,828.19
2006-01-05	170	175	170	175	407,581	1,748.27
2006-01-04	169	170	167	169	124,177	1,688.33

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 [2006年度]

9363 (株)大運の時系列データ [2006年度]