9363 (株)大運 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 62 | 65 | 62 | 64 | 95,136 | 639.37 |
| 2007-12-27 | 65 | 65 | 63 | 64 | 47,067 | 639.37 |
| 2007-12-26 | 62 | 64 | 61 | 64 | 74,106 | 639.37 |
| 2007-12-25 | 65 | 65 | 62 | 62 | 179,255 | 619.39 |
| 2007-12-21 | 63 | 64 | 60 | 62 | 187,267 | 619.39 |
| 2007-12-20 | 67 | 68 | 64 | 65 | 96,137 | 649.36 |
| 2007-12-19 | 68 | 68 | 66 | 67 | 50,071 | 669.34 |
| 2007-12-18 | 70 | 70 | 68 | 68 | 82,117 | 679.33 |
| 2007-12-17 | 73 | 73 | 68 | 72 | 73,104 | 719.29 |
| 2007-12-14 | 73 | 75 | 72 | 73 | 61,087 | 729.28 |
| 2007-12-13 | 76 | 76 | 73 | 74 | 37,053 | 739.27 |
| 2007-12-12 | 76 | 76 | 74 | 76 | 52,074 | 759.25 |
| 2007-12-11 | 78 | 78 | 75 | 76 | 33,047 | 759.25 |
| 2007-12-10 | 79 | 79 | 75 | 77 | 97,138 | 769.24 |
| 2007-12-07 | 79 | 80 | 78 | 79 | 64,091 | 789.22 |
| 2007-12-06 | 78 | 79 | 77 | 78 | 56,080 | 779.23 |
| 2007-12-05 | 76 | 78 | 75 | 78 | 80,114 | 779.23 |
| 2007-12-04 | 75 | 77 | 75 | 77 | 69,098 | 769.24 |
| 2007-12-03 | 74 | 75 | 72 | 75 | 120,171 | 749.26 |
| 2007-11-30 | 73 | 74 | 72 | 74 | 70,100 | 739.27 |
| 2007-11-29 | 74 | 74 | 72 | 72 | 86,123 | 719.29 |
| 2007-11-28 | 69 | 72 | 69 | 70 | 68,097 | 699.31 |
| 2007-11-27 | 66 | 68 | 66 | 68 | 87,124 | 679.33 |
| 2007-11-26 | 68 | 68 | 64 | 65 | 180,257 | 649.36 |
| 2007-11-22 | 66 | 69 | 62 | 69 | 567,809 | 689.32 |
| 2007-11-21 | 74 | 76 | 70 | 70 | 292,417 | 699.31 |
| 2007-11-20 | 78 | 78 | 73 | 77 | 676,965 | 769.24 |
| 2007-11-19 | 84 | 84 | 80 | 80 | 86,123 | 799.21 |
| 2007-11-16 | 84 | 84 | 80 | 84 | 116,166 | 839.17 |
| 2007-11-15 | 83 | 85 | 83 | 84 | 444,634 | 839.17 |
| 2007-11-14 | 89 | 89 | 81 | 84 | 97,138 | 839.17 |
| 2007-11-13 | 82 | 84 | 80 | 82 | 55,078 | 819.19 |
| 2007-11-12 | 84 | 84 | 80 | 81 | 103,147 | 809.20 |
| 2007-11-09 | 87 | 87 | 86 | 86 | 19,027 | 859.15 |
| 2007-11-08 | 88 | 88 | 86 | 88 | 65,093 | 879.13 |
| 2007-11-07 | 91 | 91 | 89 | 89 | 88,126 | 889.12 |
| 2007-11-06 | 90 | 91 | 90 | 91 | 51,073 | 909.10 |
| 2007-11-05 | 92 | 92 | 89 | 90 | 73,104 | 899.11 |
| 2007-11-02 | 92 | 94 | 91 | 92 | 106,151 | 919.09 |
| 2007-11-01 | 92 | 93 | 92 | 93 | 80,114 | 929.08 |
| 2007-10-31 | 94 | 94 | 93 | 94 | 32,046 | 939.07 |
| 2007-10-30 | 92 | 94 | 92 | 94 | 67,096 | 939.07 |
| 2007-10-29 | 92 | 93 | 91 | 91 | 39,056 | 909.10 |
| 2007-10-26 | 91 | 94 | 91 | 93 | 44,063 | 929.08 |
| 2007-10-25 | 93 | 94 | 91 | 92 | 116,166 | 919.09 |
| 2007-10-24 | 95 | 96 | 94 | 94 | 56,080 | 939.07 |
| 2007-10-23 | 95 | 96 | 95 | 95 | 56,080 | 949.06 |
| 2007-10-22 | 94 | 96 | 91 | 95 | 93,133 | 949.06 |
| 2007-10-19 | 99 | 99 | 97 | 99 | 49,070 | 989.02 |
| 2007-10-18 | 100 | 100 | 98 | 100 | 54,077 | 999.01 |
| 2007-10-17 | 101 | 101 | 99 | 99 | 108,154 | 989.02 |
| 2007-10-16 | 103 | 103 | 100 | 101 | 96,137 | 1,009 |
| 2007-10-15 | 101 | 105 | 100 | 103 | 154,220 | 1,028.98 |
| 2007-10-12 | 99 | 100 | 99 | 100 | 60,086 | 999.01 |
| 2007-10-11 | 99 | 100 | 97 | 99 | 75,107 | 989.02 |
| 2007-10-10 | 100 | 101 | 98 | 99 | 153,218 | 989.02 |
| 2007-10-09 | 95 | 100 | 95 | 100 | 191,273 | 999.01 |
| 2007-10-05 | 93 | 94 | 92 | 94 | 73,104 | 939.07 |
| 2007-10-04 | 90 | 93 | 90 | 93 | 407,581 | 929.08 |
| 2007-10-03 | 90 | 92 | 87 | 92 | 77,110 | 919.09 |
| 2007-10-02 | 91 | 92 | 90 | 90 | 30,043 | 899.11 |
| 2007-10-01 | 91 | 91 | 90 | 90 | 62,088 | 899.11 |
| 2007-09-28 | 90 | 90 | 88 | 90 | 56,080 | 899.11 |
| 2007-09-27 | 87 | 89 | 87 | 89 | 60,086 | 889.12 |
| 2007-09-26 | 88 | 89 | 87 | 87 | 109,156 | 869.14 |
| 2007-09-25 | 86 | 87 | 86 | 86 | 42,060 | 859.15 |
| 2007-09-21 | 86 | 86 | 84 | 85 | 22,031 | 849.16 |
| 2007-09-20 | 84 | 85 | 83 | 84 | 23,033 | 839.17 |
| 2007-09-19 | 84 | 86 | 83 | 84 | 39,056 | 839.17 |
| 2007-09-18 | 82 | 86 | 82 | 86 | 43,061 | 859.15 |
| 2007-09-14 | 81 | 85 | 80 | 83 | 96,137 | 829.18 |
| 2007-09-13 | 85 | 86 | 80 | 83 | 142,203 | 829.18 |
| 2007-09-12 | 88 | 88 | 86 | 86 | 97,138 | 859.15 |
| 2007-09-11 | 89 | 89 | 86 | 88 | 165,235 | 879.13 |
| 2007-09-10 | 90 | 91 | 88 | 89 | 125,178 | 889.12 |
| 2007-09-07 | 96 | 96 | 91 | 92 | 63,090 | 919.09 |
| 2007-09-06 | 94 | 94 | 92 | 94 | 47,067 | 939.07 |
| 2007-09-05 | 99 | 99 | 95 | 97 | 107,153 | 969.04 |
| 2007-09-04 | 99 | 100 | 96 | 97 | 161,230 | 969.04 |
| 2007-09-03 | 92 | 97 | 92 | 97 | 156,223 | 969.04 |
| 2007-08-31 | 91 | 92 | 90 | 92 | 33,047 | 919.09 |
| 2007-08-30 | 93 | 93 | 90 | 92 | 61,087 | 919.09 |
| 2007-08-29 | 90 | 92 | 90 | 92 | 79,113 | 919.09 |
| 2007-08-28 | 92 | 93 | 91 | 93 | 18,026 | 929.08 |
| 2007-08-27 | 93 | 95 | 92 | 93 | 54,077 | 929.08 |
| 2007-08-24 | 91 | 94 | 90 | 93 | 71,101 | 929.08 |
| 2007-08-23 | 92 | 95 | 91 | 94 | 127,181 | 939.07 |
| 2007-08-22 | 90 | 92 | 90 | 90 | 75,107 | 899.11 |
| 2007-08-21 | 89 | 92 | 89 | 92 | 80,114 | 919.09 |
| 2007-08-20 | 90 | 91 | 87 | 89 | 377,538 | 889.12 |
| 2007-08-17 | 92 | 93 | 87 | 87 | 404,576 | 869.14 |
| 2007-08-16 | 98 | 98 | 91 | 93 | 323,461 | 929.08 |
| 2007-08-15 | 100 | 100 | 98 | 99 | 70,100 | 989.02 |
| 2007-08-14 | 101 | 101 | 98 | 100 | 65,093 | 999.01 |
| 2007-08-13 | 100 | 100 | 98 | 100 | 87,124 | 999.01 |
| 2007-08-10 | 99 | 101 | 99 | 99 | 111,158 | 989.02 |
| 2007-08-09 | 102 | 103 | 101 | 102 | 122,174 | 1,018.99 |
| 2007-08-08 | 104 | 104 | 99 | 99 | 121,173 | 989.02 |
| 2007-08-07 | 105 | 106 | 104 | 104 | 34,049 | 1,038.97 |
| 2007-08-06 | 105 | 105 | 104 | 104 | 65,093 | 1,038.97 |
| 2007-08-03 | 107 | 108 | 105 | 106 | 55,078 | 1,058.95 |
| 2007-08-02 | 108 | 109 | 106 | 106 | 20,029 | 1,058.95 |
| 2007-08-01 | 109 | 109 | 105 | 107 | 79,113 | 1,068.94 |
| 2007-07-31 | 108 | 110 | 106 | 110 | 75,107 | 1,098.91 |
| 2007-07-30 | 104 | 107 | 103 | 107 | 78,111 | 1,068.94 |
| 2007-07-27 | 106 | 107 | 103 | 106 | 221,315 | 1,058.95 |
| 2007-07-26 | 111 | 111 | 109 | 110 | 119,170 | 1,098.91 |
| 2007-07-25 | 110 | 112 | 109 | 111 | 139,198 | 1,108.90 |
| 2007-07-24 | 111 | 112 | 110 | 111 | 102,146 | 1,108.90 |
| 2007-07-23 | 113 | 113 | 110 | 110 | 269,384 | 1,098.91 |
| 2007-07-20 | 118 | 118 | 113 | 114 | 304,434 | 1,138.87 |
| 2007-07-19 | 117 | 118 | 117 | 118 | 70,100 | 1,178.83 |
| 2007-07-18 | 118 | 119 | 116 | 118 | 206,294 | 1,178.83 |
| 2007-07-17 | 120 | 120 | 118 | 119 | 143,204 | 1,188.82 |
| 2007-07-13 | 121 | 121 | 120 | 121 | 82,117 | 1,208.80 |
| 2007-07-12 | 124 | 124 | 120 | 121 | 233,332 | 1,208.80 |
| 2007-07-11 | 121 | 124 | 121 | 124 | 162,231 | 1,238.77 |
| 2007-07-10 | 123 | 123 | 121 | 121 | 134,191 | 1,208.80 |
| 2007-07-09 | 125 | 126 | 122 | 122 | 108,154 | 1,218.79 |
| 2007-07-06 | 126 | 128 | 122 | 124 | 868,237 | 1,238.77 |
| 2007-07-05 | 121 | 126 | 120 | 123 | 484,691 | 1,228.78 |
| 2007-07-04 | 120 | 121 | 119 | 120 | 154,220 | 1,198.81 |
| 2007-07-03 | 121 | 121 | 120 | 121 | 123,175 | 1,208.80 |
| 2007-07-02 | 121 | 121 | 120 | 121 | 41,058 | 1,208.80 |
| 2007-06-29 | 120 | 121 | 120 | 121 | 164,234 | 1,208.80 |
| 2007-06-28 | 120 | 123 | 120 | 120 | 147,210 | 1,198.81 |
| 2007-06-27 | 122 | 122 | 120 | 120 | 51,073 | 1,198.81 |
| 2007-06-26 | 121 | 122 | 120 | 122 | 66,094 | 1,218.79 |
| 2007-06-25 | 120 | 122 | 120 | 121 | 135,193 | 1,208.80 |
| 2007-06-22 | 120 | 121 | 120 | 121 | 213,304 | 1,208.80 |
| 2007-06-21 | 122 | 122 | 119 | 121 | 318,454 | 1,208.80 |
| 2007-06-20 | 126 | 126 | 122 | 123 | 162,231 | 1,228.78 |
| 2007-06-19 | 127 | 127 | 123 | 124 | 380,542 | 1,238.77 |
| 2007-06-18 | 122 | 128 | 122 | 128 | 407,581 | 1,278.73 |
| 2007-06-15 | 122 | 122 | 120 | 121 | 108,154 | 1,208.80 |
| 2007-06-14 | 122 | 123 | 120 | 121 | 158,225 | 1,208.80 |
| 2007-06-13 | 120 | 122 | 119 | 122 | 156,223 | 1,218.79 |
| 2007-06-12 | 125 | 125 | 121 | 122 | 419,598 | 1,218.79 |
| 2007-06-11 | 131 | 132 | 127 | 127 | 504,719 | 1,268.74 |
| 2007-06-08 | 131 | 133 | 129 | 131 | 529,755 | 1,308.70 |
| 2007-06-07 | 132 | 141 | 130 | 136 | 2,830,032 | 1,358.65 |
| 2007-06-06 | 128 | 130 | 122 | 129 | 772,100 | 1,288.72 |
| 2007-06-05 | 129 | 134 | 126 | 128 | 1,876,674 | 1,278.73 |
| 2007-06-04 | 119 | 127 | 118 | 126 | 1,626,317 | 1,258.75 |
| 2007-06-01 | 122 | 123 | 116 | 118 | 586,836 | 1,178.83 |
| 2007-05-31 | 113 | 124 | 111 | 121 | 1,351,926 | 1,208.80 |
| 2007-05-30 | 113 | 114 | 112 | 113 | 71,101 | 1,128.88 |
| 2007-05-29 | 114 | 114 | 112 | 114 | 144,205 | 1,138.87 |
| 2007-05-28 | 113 | 114 | 111 | 114 | 106,151 | 1,138.87 |
| 2007-05-25 | 114 | 116 | 114 | 115 | 105,150 | 1,148.86 |
| 2007-05-24 | 115 | 117 | 114 | 116 | 219,312 | 1,158.85 |
| 2007-05-23 | 119 | 119 | 116 | 117 | 140,200 | 1,168.84 |
| 2007-05-22 | 118 | 119 | 117 | 119 | 87,124 | 1,188.82 |
| 2007-05-21 | 117 | 122 | 117 | 118 | 234,334 | 1,178.83 |
| 2007-05-18 | 120 | 120 | 117 | 118 | 110,157 | 1,178.83 |
| 2007-05-17 | 120 | 122 | 119 | 119 | 46,066 | 1,188.82 |
| 2007-05-16 | 121 | 121 | 119 | 120 | 52,074 | 1,198.81 |
| 2007-05-15 | 122 | 122 | 119 | 121 | 134,191 | 1,208.80 |
| 2007-05-14 | 119 | 128 | 115 | 123 | 673,960 | 1,228.78 |
| 2007-05-11 | 120 | 121 | 118 | 120 | 108,154 | 1,198.81 |
| 2007-05-10 | 122 | 123 | 121 | 121 | 189,270 | 1,208.80 |
| 2007-05-09 | 117 | 122 | 117 | 122 | 225,321 | 1,218.79 |
| 2007-05-08 | 122 | 122 | 117 | 118 | 154,220 | 1,178.83 |
| 2007-05-07 | 125 | 125 | 119 | 121 | 294,419 | 1,208.80 |
| 2007-05-02 | 126 | 126 | 120 | 123 | 426,608 | 1,228.78 |
| 2007-05-01 | 120 | 126 | 120 | 125 | 643,917 | 1,248.76 |
| 2007-04-27 | 114 | 120 | 113 | 119 | 404,576 | 1,188.82 |
| 2007-04-26 | 112 | 112 | 111 | 112 | 23,033 | 1,118.89 |
| 2007-04-25 | 109 | 112 | 107 | 112 | 111,158 | 1,118.89 |
| 2007-04-24 | 110 | 110 | 109 | 110 | 106,151 | 1,098.91 |
| 2007-04-23 | 112 | 113 | 111 | 113 | 65,093 | 1,128.88 |
| 2007-04-20 | 114 | 114 | 112 | 113 | 87,124 | 1,128.88 |
| 2007-04-19 | 115 | 115 | 112 | 114 | 98,140 | 1,138.87 |
| 2007-04-18 | 112 | 114 | 112 | 114 | 117,167 | 1,138.87 |
| 2007-04-17 | 114 | 114 | 112 | 113 | 103,147 | 1,128.88 |
| 2007-04-16 | 116 | 116 | 114 | 116 | 59,084 | 1,158.85 |
| 2007-04-13 | 116 | 116 | 114 | 116 | 130,185 | 1,158.85 |
| 2007-04-12 | 118 | 118 | 116 | 117 | 32,046 | 1,168.84 |
| 2007-04-11 | 117 | 118 | 117 | 118 | 51,073 | 1,178.83 |
| 2007-04-10 | 117 | 117 | 116 | 116 | 43,061 | 1,158.85 |
| 2007-04-09 | 116 | 117 | 116 | 117 | 136,194 | 1,168.84 |
| 2007-04-06 | 116 | 117 | 116 | 116 | 85,121 | 1,158.85 |
| 2007-04-05 | 118 | 118 | 116 | 117 | 60,086 | 1,168.84 |
| 2007-04-04 | 116 | 118 | 116 | 118 | 163,233 | 1,178.83 |
| 2007-04-03 | 119 | 119 | 116 | 118 | 97,138 | 1,178.83 |
| 2007-04-02 | 121 | 121 | 118 | 119 | 122,174 | 1,188.82 |
| 2007-03-30 | 121 | 121 | 120 | 120 | 112,160 | 1,198.81 |
| 2007-03-29 | 122 | 122 | 117 | 120 | 252,360 | 1,198.81 |
| 2007-03-28 | 124 | 125 | 123 | 124 | 136,194 | 1,238.77 |
| 2007-03-27 | 127 | 127 | 124 | 126 | 88,126 | 1,258.75 |
| 2007-03-26 | 124 | 126 | 124 | 126 | 154,220 | 1,258.75 |
| 2007-03-23 | 126 | 126 | 124 | 124 | 198,283 | 1,238.77 |
| 2007-03-22 | 127 | 128 | 126 | 126 | 202,288 | 1,258.75 |
| 2007-03-20 | 128 | 128 | 126 | 128 | 107,153 | 1,278.73 |
| 2007-03-19 | 129 | 129 | 127 | 128 | 117,167 | 1,278.73 |
| 2007-03-16 | 129 | 130 | 126 | 130 | 260,371 | 1,298.71 |
| 2007-03-15 | 132 | 134 | 128 | 128 | 689,983 | 1,278.73 |
| 2007-03-14 | 126 | 131 | 126 | 130 | 601,858 | 1,298.71 |
| 2007-03-13 | 128 | 133 | 127 | 132 | 1,253,786 | 1,318.69 |
| 2007-03-12 | 124 | 128 | 124 | 128 | 602,859 | 1,278.73 |
| 2007-03-09 | 122 | 122 | 120 | 122 | 112,160 | 1,218.79 |
| 2007-03-08 | 120 | 120 | 119 | 120 | 128,183 | 1,198.81 |
| 2007-03-07 | 123 | 123 | 120 | 120 | 135,193 | 1,198.81 |
| 2007-03-06 | 115 | 121 | 115 | 120 | 227,324 | 1,198.81 |
| 2007-03-05 | 120 | 120 | 116 | 116 | 213,304 | 1,158.85 |
| 2007-03-02 | 123 | 124 | 119 | 122 | 202,288 | 1,218.79 |
| 2007-03-01 | 129 | 130 | 122 | 125 | 758,080 | 1,248.76 |
| 2007-02-28 | 116 | 127 | 114 | 127 | 1,191,698 | 1,268.74 |
| 2007-02-27 | 123 | 124 | 120 | 124 | 328,468 | 1,238.77 |
| 2007-02-26 | 122 | 123 | 120 | 121 | 238,340 | 1,208.80 |
| 2007-02-23 | 119 | 120 | 118 | 119 | 209,298 | 1,188.82 |
| 2007-02-22 | 116 | 119 | 116 | 119 | 181,258 | 1,188.82 |
| 2007-02-21 | 115 | 116 | 115 | 116 | 88,126 | 1,158.85 |
| 2007-02-20 | 117 | 117 | 115 | 116 | 165,235 | 1,158.85 |
| 2007-02-19 | 116 | 116 | 115 | 116 | 111,158 | 1,158.85 |
| 2007-02-16 | 115 | 116 | 115 | 116 | 45,064 | 1,158.85 |
| 2007-02-15 | 118 | 119 | 115 | 117 | 200,285 | 1,168.84 |
| 2007-02-14 | 118 | 120 | 118 | 118 | 118,168 | 1,178.83 |
| 2007-02-13 | 122 | 123 | 118 | 118 | 460,656 | 1,178.83 |
| 2007-02-09 | 117 | 124 | 116 | 121 | 943,344 | 1,208.80 |
| 2007-02-08 | 114 | 115 | 113 | 115 | 72,103 | 1,148.86 |
| 2007-02-07 | 115 | 115 | 113 | 114 | 116,166 | 1,138.87 |
| 2007-02-06 | 113 | 115 | 113 | 115 | 176,251 | 1,148.86 |
| 2007-02-05 | 114 | 114 | 111 | 113 | 151,215 | 1,128.88 |
| 2007-02-02 | 112 | 115 | 110 | 113 | 141,201 | 1,128.88 |
| 2007-02-01 | 112 | 112 | 110 | 112 | 221,315 | 1,118.89 |
| 2007-01-31 | 116 | 116 | 109 | 112 | 419,598 | 1,118.89 |
| 2007-01-30 | 115 | 117 | 114 | 115 | 211,301 | 1,148.86 |
| 2007-01-29 | 117 | 117 | 115 | 116 | 297,424 | 1,158.85 |
| 2007-01-26 | 117 | 119 | 113 | 117 | 410,585 | 1,168.84 |
| 2007-01-25 | 127 | 127 | 120 | 121 | 882,257 | 1,208.80 |
| 2007-01-24 | 122 | 125 | 119 | 125 | 1,609,293 | 1,248.76 |
| 2007-01-23 | 111 | 122 | 110 | 118 | 1,531,182 | 1,178.83 |
| 2007-01-22 | 106 | 120 | 106 | 112 | 2,351,350 | 1,118.89 |
| 2007-01-19 | 103 | 109 | 102 | 104 | 612,873 | 1,038.97 |
| 2007-01-18 | 102 | 103 | 102 | 103 | 114,163 | 1,028.98 |
| 2007-01-17 | 103 | 104 | 102 | 103 | 48,068 | 1,028.98 |
| 2007-01-16 | 104 | 104 | 101 | 103 | 129,184 | 1,028.98 |
| 2007-01-15 | 102 | 104 | 102 | 104 | 95,136 | 1,038.97 |
| 2007-01-12 | 101 | 102 | 100 | 102 | 51,073 | 1,018.99 |
| 2007-01-11 | 98 | 101 | 97 | 101 | 166,237 | 1,009 |
| 2007-01-10 | 98 | 98 | 97 | 98 | 80,114 | 979.03 |
| 2007-01-09 | 96 | 98 | 96 | 97 | 56,080 | 969.04 |
| 2007-01-05 | 98 | 98 | 96 | 96 | 78,111 | 959.05 |
| 2007-01-04 | 97 | 98 | 96 | 97 | 23,033 | 969.04 |
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
