9363 (株)大運の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	31	32	31	32	120,171	319.68
2008-12-29	30	31	30	31	59,084	309.69
2008-12-26	30	30	30	30	27,039	299.70
2008-12-25	30	30	29	30	134,191	299.70
2008-12-24	31	31	29	29	79,113	289.71
2008-12-22	31	32	31	31	10,014	309.69
2008-12-19	31	31	30	31	23,033	309.69
2008-12-18	32	32	31	32	21,030	319.68
2008-12-17	32	32	31	32	19,027	319.68
2008-12-16	31	32	29	32	173,247	319.68
2008-12-15	31	32	30	31	76,108	309.69
2008-12-12	32	33	32	32	56,080	319.68
2008-12-11	33	34	32	34	31,044	339.66
2008-12-10	33	34	33	34	8,011	339.66
2008-12-09	33	34	33	33	10,014	329.67
2008-12-08	32	35	31	33	75,107	329.67
2008-12-05	33	33	32	33	48,068	329.67
2008-12-04	34	34	33	34	52,074	339.66
2008-12-03	34	35	34	35	13,019	349.65
2008-12-02	34	35	34	34	26,037	339.66
2008-12-01	36	36	35	35	2,003	349.65
2008-11-28	35	36	34	36	24,034	359.64
2008-11-27	35	36	35	35	15,021	349.65
2008-11-26	36	36	35	36	11,016	359.64
2008-11-25	34	36	34	36	34,049	359.64
2008-11-21	33	35	33	35	42,060	349.65
2008-11-20	35	35	34	35	34,049	349.65
2008-11-19	36	36	35	36	22,031	359.64
2008-11-18	36	37	36	36	54,077	359.64
2008-11-17	36	37	35	37	35,050	369.63
2008-11-14	35	37	35	37	40,057	369.63
2008-11-13	35	36	34	36	53,076	359.64
2008-11-12	36	37	36	36	40,057	359.64
2008-11-11	33	38	33	35	134,191	349.65
2008-11-10	34	35	34	35	12,017	349.65
2008-11-07	34	35	33	34	74,106	339.66
2008-11-06	35	35	35	35	8,011	349.65
2008-11-05	36	36	36	36	70,100	359.64
2008-11-04	35	36	35	36	105,150	359.64
2008-10-31	35	35	35	35	16,023	349.65
2008-10-30	35	35	33	35	68,097	349.65
2008-10-29	33	34	33	33	61,087	329.67
2008-10-28	31	33	30	32	88,126	319.68
2008-10-27	32	33	32	32	59,084	319.68
2008-10-24	34	35	31	33	75,107	329.67
2008-10-23	33	35	33	34	44,063	339.66
2008-10-22	35	35	33	35	69,098	349.65
2008-10-21	36	37	36	37	86,123	369.63
2008-10-20	35	36	35	36	83,118	359.64
2008-10-17	36	36	34	34	90,128	339.66
2008-10-16	34	35	32	33	152,217	329.67
2008-10-15	37	37	36	37	51,073	369.63
2008-10-14	35	39	35	37	203,290	369.63
2008-10-10	33	34	33	33	143,204	329.67
2008-10-09	26	34	26	33	341,487	329.67
2008-10-08	31	36	29	29	334,477	289.71
2008-10-07	29	37	29	32	378,539	319.68
2008-10-06	37	37	34	34	245,350	339.66
2008-10-03	40	40	38	39	172,245	389.61
2008-10-02	42	42	41	41	101,144	409.60
2008-10-01	43	43	42	42	26,037	419.59
2008-09-30	43	44	42	44	94,134	439.57
2008-09-29	46	46	44	45	15,021	449.56
2008-09-26	45	46	44	46	31,044	459.55
2008-09-25	45	46	45	46	25,036	459.55
2008-09-24	46	48	45	46	65,093	459.55
2008-09-22	46	47	45	45	235,335	449.56
2008-09-19	46	46	45	45	66,094	449.56
2008-09-18	46	46	44	46	46,066	459.55
2008-09-17	44	52	44	48	98,140	479.53
2008-09-16	45	45	43	44	91,130	439.57
2008-09-12	46	47	46	47	14,020	469.54
2008-09-11	47	48	46	47	40,057	469.54
2008-09-10	47	48	46	46	50,071	459.55
2008-09-09	49	49	48	48	21,030	479.53
2008-09-08	48	49	48	49	12,017	489.52
2008-09-05	45	50	43	50	146,208	499.51
2008-09-04	48	48	45	47	81,116	469.54
2008-09-03	49	49	48	48	25,036	479.53
2008-09-02	48	49	48	48	20,029	479.53
2008-09-01	49	50	47	49	116,166	489.52
2008-08-29	49	51	49	50	37,053	499.51
2008-08-28	49	49	49	49	36,051	489.52
2008-08-27	50	50	49	49	22,031	489.52
2008-08-26	49	50	48	49	27,039	489.52
2008-08-25	49	50	49	50	16,023	499.51
2008-08-22	50	50	48	50	44,063	499.51
2008-08-21	50	50	49	50	8,011	499.51
2008-08-20	49	50	49	50	33,047	499.51
2008-08-19	50	50	50	50	14,020	499.51
2008-08-18	50	51	50	50	8,011	499.51
2008-08-15	51	51	50	50	16,023	499.51
2008-08-14	50	51	49	51	38,054	509.50
2008-08-13	51	51	50	50	10,014	499.51
2008-08-12	53	53	51	51	10,014	509.50
2008-08-11	51	60	50	51	105,150	509.50
2008-08-08	48	50	48	50	46,066	499.51
2008-08-07	51	52	50	51	52,074	509.50
2008-08-06	52	52	50	51	35,050	509.50
2008-08-05	51	52	50	52	27,039	519.49
2008-08-04	52	52	51	51	60,086	509.50
2008-08-01	53	53	53	53	37,053	529.48
2008-07-31	53	54	52	53	91,130	529.48
2008-07-30	54	55	52	53	125,178	529.48
2008-07-29	54	55	53	54	10,014	539.47
2008-07-28	54	55	53	53	48,068	529.48
2008-07-25	54	55	53	55	35,050	549.46
2008-07-24	54	55	54	55	6,009	549.46
2008-07-23	53	55	53	54	64,091	539.47
2008-07-22	55	55	54	54	44,063	539.47
2008-07-18	54	55	54	55	31,044	549.46
2008-07-17	55	55	55	55	9,013	549.46
2008-07-16	53	55	53	55	32,046	549.46
2008-07-15	55	55	54	54	48,068	539.47
2008-07-14	57	57	55	55	11,016	549.46
2008-07-11	56	57	56	56	27,039	559.45
2008-07-10	54	60	54	56	227,324	559.45
2008-07-09	54	55	54	55	26,037	549.46
2008-07-08	55	55	54	55	41,058	549.46
2008-07-07	55	55	54	54	35,050	539.47
2008-07-04	54	56	54	55	58,083	549.46
2008-07-03	54	55	54	55	29,041	549.46
2008-07-02	56	56	54	56	26,037	559.45
2008-07-01	55	55	54	55	22,031	549.46
2008-06-30	56	57	54	55	51,073	549.46
2008-06-27	56	56	55	56	116,166	559.45
2008-06-26	57	57	56	56	9,013	559.45
2008-06-25	57	57	56	56	49,070	559.45
2008-06-24	57	58	56	57	68,097	569.44
2008-06-23	58	58	56	56	36,051	559.45
2008-06-20	58	58	57	58	42,060	579.43
2008-06-19	58	59	58	58	99,141	579.43
2008-06-18	58	59	58	58	33,047	579.43
2008-06-17	58	59	58	59	65,093	589.42
2008-06-16	57	59	57	59	57,081	589.42
2008-06-13	58	58	58	58	10,014	579.43
2008-06-12	59	59	58	59	21,030	589.42
2008-06-11	59	59	58	58	71,101	579.43
2008-06-10	60	60	59	59	53,076	589.42
2008-06-09	58	61	58	60	131,187	599.41
2008-06-06	59	60	59	59	77,110	589.42
2008-06-05	59	60	58	59	97,138	589.42
2008-06-04	57	60	57	59	160,228	589.42
2008-06-03	60	60	58	58	99,141	579.43
2008-06-02	60	61	60	61	29,041	609.40
2008-05-30	62	62	60	61	62,088	609.40
2008-05-29	61	61	60	61	129,184	609.40
2008-05-28	61	62	60	61	94,134	609.40
2008-05-27	61	61	60	61	64,091	609.40
2008-05-26	61	62	60	62	53,076	619.39
2008-05-23	61	62	60	61	189,270	609.40
2008-05-22	61	61	60	61	83,118	609.40
2008-05-21	64	64	61	61	275,392	609.40
2008-05-20	62	66	62	65	297,424	649.36
2008-05-19	63	64	62	63	65,093	629.38
2008-05-16	64	64	62	62	168,240	619.39
2008-05-15	63	64	63	64	149,213	639.37
2008-05-14	62	63	61	62	123,175	619.39
2008-05-13	62	62	61	62	55,078	619.39
2008-05-12	63	63	62	63	95,136	629.38
2008-05-09	64	64	62	63	155,221	629.38
2008-05-08	63	64	62	64	85,121	639.37
2008-05-07	63	64	62	64	182,260	639.37
2008-05-02	62	63	61	63	197,281	629.38
2008-05-01	64	66	62	62	848,209	619.39
2008-04-30	65	65	61	64	510,728	639.37
2008-04-28	69	69	63	64	474,676	639.37
2008-04-25	75	79	64	67	2,084,971	669.34
2008-04-24	58	82	58	77	6,754,624	769.24
2008-04-23	57	57	56	56	57,081	559.45
2008-04-22	57	57	56	56	25,036	559.45
2008-04-21	55	57	55	56	108,154	559.45
2008-04-18	56	57	56	56	62,088	559.45
2008-04-17	57	57	56	56	39,056	559.45
2008-04-16	55	56	55	56	20,029	559.45
2008-04-15	54	56	54	55	60,086	549.46
2008-04-14	56	56	55	55	24,034	549.46
2008-04-11	56	57	56	56	4,006	559.45
2008-04-10	56	56	55	56	18,026	559.45
2008-04-09	57	57	56	56	50,071	559.45
2008-04-08	57	60	56	57	144,205	569.44
2008-04-07	56	57	56	57	26,037	569.44
2008-04-04	56	57	54	55	80,114	549.46
2008-04-03	57	58	57	58	31,044	579.43
2008-04-02	57	58	57	57	17,024	569.44
2008-04-01	57	58	56	57	20,029	569.44
2008-03-31	58	58	57	58	6,009	579.43
2008-03-28	57	59	56	59	23,033	589.42
2008-03-27	58	58	57	58	9,013	579.43
2008-03-26	54	59	54	59	52,074	589.42
2008-03-25	58	60	58	60	43,061	599.41
2008-03-24	57	60	57	60	27,039	599.41
2008-03-21	55	57	55	57	37,053	569.44
2008-03-19	54	56	54	55	39,056	549.46
2008-03-18	52	54	52	54	32,046	539.47
2008-03-17	52	55	51	53	91,130	529.48
2008-03-14	58	58	55	55	60,086	549.46
2008-03-13	58	59	58	58	59,084	579.43
2008-03-12	60	60	59	60	43,061	599.41
2008-03-11	57	59	56	59	62,088	589.42
2008-03-10	59	59	57	58	55,078	579.43
2008-03-07	60	60	59	60	56,080	599.41
2008-03-06	61	61	60	61	22,031	609.40
2008-03-05	62	62	59	61	82,117	609.40
2008-03-04	64	64	60	60	187,267	599.41
2008-03-03	64	64	62	64	44,063	639.37
2008-02-29	65	66	65	66	43,061	659.35
2008-02-28	68	68	64	66	85,121	659.35
2008-02-27	68	68	66	67	50,071	669.34
2008-02-26	68	69	67	68	63,090	679.33
2008-02-25	67	69	67	69	62,088	689.32
2008-02-22	67	68	66	68	133,190	679.33
2008-02-21	63	66	63	65	186,265	649.36
2008-02-20	59	71	59	64	778,109	639.37
2008-02-19	59	60	58	60	86,123	599.41
2008-02-18	59	59	58	59	68,097	589.42
2008-02-15	59	60	58	60	47,067	599.41
2008-02-14	59	60	59	60	66,094	599.41
2008-02-13	60	61	54	60	96,137	599.41
2008-02-12	60	60	60	60	47,067	599.41
2008-02-08	61	62	60	61	72,103	609.40
2008-02-07	59	62	59	61	39,056	609.40
2008-02-06	62	63	59	59	127,181	589.42
2008-02-05	63	64	62	64	80,114	639.37
2008-02-04	62	64	62	63	31,044	629.38
2008-02-01	61	63	60	62	85,121	619.39
2008-01-31	62	62	61	62	84,120	619.39
2008-01-30	61	63	61	63	81,116	629.38
2008-01-29	60	62	58	60	123,175	599.41
2008-01-28	57	58	55	58	225,321	579.43
2008-01-25	53	56	53	54	96,137	539.47
2008-01-24	52	52	50	52	56,080	519.49
2008-01-23	49	52	47	50	146,208	499.51
2008-01-22	52	53	46	50	451,643	499.51
2008-01-21	52	54	52	54	88,126	539.47
2008-01-18	51	55	51	55	107,153	549.46
2008-01-17	52	56	52	56	118,168	559.45
2008-01-16	56	56	51	53	280,400	529.48
2008-01-15	60	61	57	60	144,205	599.41
2008-01-11	62	62	60	61	23,033	609.40
2008-01-10	61	62	61	62	27,039	619.39
2008-01-09	60	61	59	61	53,076	609.40
2008-01-08	60	61	59	61	66,094	609.40
2008-01-07	59	60	57	58	112,160	579.43
2008-01-04	62	62	61	62	22,031	619.39

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 [2008年度]

9363 (株)大運の時系列データ [2008年度]