9363 (株)大運 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 31 | 31 | 30 | 30 | 83,000 | 300 |
| 2010-12-29 | 31 | 31 | 30 | 31 | 16,000 | 310 |
| 2010-12-28 | 30 | 31 | 30 | 31 | 83,000 | 310 |
| 2010-12-27 | 31 | 31 | 30 | 30 | 38,000 | 300 |
| 2010-12-24 | 31 | 31 | 30 | 30 | 143,000 | 300 |
| 2010-12-22 | 31 | 32 | 31 | 31 | 70,000 | 310 |
| 2010-12-21 | 31 | 32 | 31 | 32 | 10,000 | 320 |
| 2010-12-20 | 33 | 33 | 31 | 31 | 116,000 | 310 |
| 2010-12-17 | 33 | 33 | 32 | 33 | 194,000 | 330 |
| 2010-12-16 | 32 | 33 | 31 | 33 | 80,000 | 330 |
| 2010-12-15 | 31 | 32 | 31 | 32 | 25,000 | 320 |
| 2010-12-14 | 31 | 32 | 31 | 32 | 54,000 | 320 |
| 2010-12-13 | 32 | 32 | 32 | 32 | 16,000 | 320 |
| 2010-12-10 | 31 | 31 | 30 | 31 | 144,000 | 310 |
| 2010-12-09 | 32 | 32 | 31 | 31 | 117,000 | 310 |
| 2010-12-08 | 30 | 31 | 30 | 31 | 23,000 | 310 |
| 2010-12-07 | 32 | 32 | 30 | 31 | 145,000 | 310 |
| 2010-12-06 | 30 | 31 | 30 | 31 | 44,000 | 310 |
| 2010-12-03 | 31 | 31 | 30 | 31 | 48,000 | 310 |
| 2010-12-02 | 30 | 31 | 30 | 30 | 10,000 | 300 |
| 2010-12-01 | 30 | 31 | 30 | 30 | 29,000 | 300 |
| 2010-11-30 | 31 | 32 | 30 | 31 | 180,000 | 310 |
| 2010-11-29 | 30 | 31 | 30 | 31 | 87,000 | 310 |
| 2010-11-26 | 30 | 30 | 29 | 30 | 171,000 | 300 |
| 2010-11-25 | 29 | 29 | 29 | 29 | 1,000 | 290 |
| 2010-11-24 | 29 | 29 | 29 | 29 | 53,000 | 290 |
| 2010-11-22 | 29 | 29 | 29 | 29 | 63,000 | 290 |
| 2010-11-19 | 29 | 30 | 29 | 29 | 25,000 | 290 |
| 2010-11-18 | 29 | 29 | 29 | 29 | 25,000 | 290 |
| 2010-11-17 | 28 | 29 | 28 | 29 | 224,000 | 290 |
| 2010-11-16 | 28 | 28 | 28 | 28 | 3,000 | 280 |
| 2010-11-15 | 28 | 29 | 28 | 28 | 26,000 | 280 |
| 2010-11-12 | 28 | 28 | 27 | 28 | 99,000 | 280 |
| 2010-11-11 | 28 | 28 | 28 | 28 | 79,000 | 280 |
| 2010-11-10 | 27 | 28 | 27 | 27 | 280,000 | 270 |
| 2010-11-09 | 27 | 28 | 27 | 28 | 99,000 | 280 |
| 2010-11-08 | 27 | 27 | 27 | 27 | 33,000 | 270 |
| 2010-11-05 | 27 | 27 | 27 | 27 | 23,000 | 270 |
| 2010-11-04 | 27 | 27 | 26 | 27 | 29,000 | 270 |
| 2010-11-02 | 27 | 28 | 27 | 28 | 54,000 | 280 |
| 2010-11-01 | 27 | 27 | 27 | 27 | 46,000 | 270 |
| 2010-10-29 | 27 | 28 | 27 | 27 | 23,000 | 270 |
| 2010-10-28 | 27 | 28 | 27 | 28 | 28,000 | 280 |
| 2010-10-27 | 28 | 28 | 27 | 28 | 94,000 | 280 |
| 2010-10-26 | 28 | 28 | 27 | 28 | 87,000 | 280 |
| 2010-10-25 | 28 | 28 | 27 | 28 | 15,000 | 280 |
| 2010-10-22 | 27 | 28 | 27 | 28 | 44,000 | 280 |
| 2010-10-21 | 28 | 28 | 27 | 28 | 56,000 | 280 |
| 2010-10-20 | 28 | 28 | 27 | 28 | 85,000 | 280 |
| 2010-10-19 | 26 | 29 | 26 | 28 | 189,000 | 280 |
| 2010-10-18 | 28 | 28 | 26 | 26 | 78,000 | 260 |
| 2010-10-15 | 29 | 29 | 28 | 28 | 125,000 | 280 |
| 2010-10-14 | 28 | 30 | 28 | 30 | 76,000 | 300 |
| 2010-10-13 | 28 | 29 | 28 | 28 | 69,000 | 280 |
| 2010-10-12 | 28 | 29 | 28 | 29 | 92,000 | 290 |
| 2010-10-08 | 28 | 28 | 28 | 28 | 61,000 | 280 |
| 2010-10-07 | 28 | 29 | 28 | 29 | 22,000 | 290 |
| 2010-10-06 | 28 | 29 | 28 | 28 | 30,000 | 280 |
| 2010-10-05 | 28 | 29 | 27 | 28 | 17,000 | 280 |
| 2010-10-04 | 28 | 29 | 28 | 28 | 51,000 | 280 |
| 2010-10-01 | 27 | 29 | 27 | 29 | 69,000 | 290 |
| 2010-09-30 | 27 | 28 | 27 | 28 | 239,000 | 280 |
| 2010-09-29 | 28 | 29 | 28 | 28 | 95,000 | 280 |
| 2010-09-28 | 28 | 29 | 28 | 29 | 49,000 | 290 |
| 2010-09-27 | 29 | 29 | 28 | 28 | 64,000 | 280 |
| 2010-09-24 | 29 | 30 | 29 | 30 | 50,000 | 300 |
| 2010-09-22 | 30 | 31 | 29 | 29 | 82,000 | 290 |
| 2010-09-21 | 30 | 30 | 30 | 30 | 27,000 | 300 |
| 2010-09-17 | 30 | 30 | 30 | 30 | 60,000 | 300 |
| 2010-09-16 | 31 | 32 | 30 | 30 | 24,000 | 300 |
| 2010-09-15 | 30 | 31 | 30 | 31 | 135,000 | 310 |
| 2010-09-14 | 30 | 32 | 30 | 31 | 100,000 | 310 |
| 2010-09-13 | 30 | 31 | 30 | 31 | 75,000 | 310 |
| 2010-09-10 | 30 | 31 | 30 | 30 | 29,000 | 300 |
| 2010-09-09 | 29 | 30 | 29 | 30 | 4,000 | 300 |
| 2010-09-08 | 30 | 30 | 30 | 30 | 1,000 | 300 |
| 2010-09-07 | 30 | 30 | 29 | 30 | 8,000 | 300 |
| 2010-09-06 | 30 | 30 | 30 | 30 | 37,000 | 300 |
| 2010-09-03 | 29 | 30 | 29 | 30 | 13,000 | 300 |
| 2010-09-02 | 29 | 29 | 29 | 29 | 4,000 | 290 |
| 2010-09-01 | 29 | 29 | 29 | 29 | 190,000 | 290 |
| 2010-08-31 | 29 | 29 | 28 | 29 | 52,000 | 290 |
| 2010-08-30 | 29 | 30 | 29 | 30 | 5,000 | 300 |
| 2010-08-27 | 30 | 30 | 29 | 29 | 58,000 | 290 |
| 2010-08-26 | 29 | 30 | 29 | 29 | 3,000 | 290 |
| 2010-08-25 | 30 | 30 | 29 | 30 | 43,000 | 300 |
| 2010-08-24 | 30 | 30 | 30 | 30 | 134,000 | 300 |
| 2010-08-23 | 30 | 31 | 30 | 31 | 38,000 | 310 |
| 2010-08-20 | 30 | 30 | 30 | 30 | 13,000 | 300 |
| 2010-08-19 | 30 | 30 | 30 | 30 | 12,000 | 300 |
| 2010-08-18 | 30 | 31 | 30 | 31 | 27,000 | 310 |
| 2010-08-17 | 31 | 31 | 30 | 31 | 58,000 | 310 |
| 2010-08-16 | 30 | 32 | 30 | 31 | 19,000 | 310 |
| 2010-08-13 | 31 | 31 | 30 | 31 | 23,000 | 310 |
| 2010-08-12 | 31 | 32 | 30 | 32 | 76,000 | 320 |
| 2010-08-11 | 31 | 32 | 30 | 32 | 99,000 | 320 |
| 2010-08-10 | 31 | 32 | 30 | 31 | 142,000 | 310 |
| 2010-08-09 | 32 | 32 | 31 | 31 | 31,000 | 310 |
| 2010-08-06 | 31 | 32 | 31 | 32 | 34,000 | 320 |
| 2010-08-05 | 31 | 32 | 31 | 31 | 84,000 | 310 |
| 2010-08-04 | 32 | 33 | 32 | 33 | 11,000 | 330 |
| 2010-08-03 | 32 | 32 | 32 | 32 | 21,000 | 320 |
| 2010-08-02 | 32 | 33 | 32 | 33 | 31,000 | 330 |
| 2010-07-30 | 33 | 33 | 32 | 33 | 66,000 | 330 |
| 2010-07-29 | 31 | 34 | 31 | 33 | 90,000 | 330 |
| 2010-07-28 | 32 | 32 | 30 | 31 | 65,000 | 310 |
| 2010-07-27 | 30 | 32 | 30 | 32 | 121,000 | 320 |
| 2010-07-26 | 30 | 30 | 30 | 30 | 3,000 | 300 |
| 2010-07-23 | 31 | 31 | 30 | 30 | 50,000 | 300 |
| 2010-07-22 | 31 | 31 | 30 | 30 | 283,000 | 300 |
| 2010-07-21 | 31 | 32 | 31 | 31 | 56,000 | 310 |
| 2010-07-20 | 31 | 33 | 31 | 33 | 139,000 | 330 |
| 2010-07-16 | 32 | 32 | 31 | 32 | 8,000 | 320 |
| 2010-07-15 | 33 | 33 | 32 | 32 | 46,000 | 320 |
| 2010-07-14 | 33 | 33 | 33 | 33 | 36,000 | 330 |
| 2010-07-13 | 32 | 32 | 31 | 32 | 101,000 | 320 |
| 2010-07-12 | 32 | 33 | 31 | 32 | 49,000 | 320 |
| 2010-07-09 | 33 | 33 | 32 | 32 | 47,000 | 320 |
| 2010-07-08 | 33 | 34 | 32 | 34 | 56,000 | 340 |
| 2010-07-07 | 32 | 32 | 31 | 32 | 96,000 | 320 |
| 2010-07-06 | 31 | 32 | 31 | 32 | 6,000 | 320 |
| 2010-07-05 | 31 | 31 | 31 | 31 | 7,000 | 310 |
| 2010-07-02 | 32 | 32 | 30 | 31 | 223,000 | 310 |
| 2010-07-01 | 32 | 33 | 32 | 32 | 45,000 | 320 |
| 2010-06-30 | 32 | 33 | 31 | 33 | 41,000 | 330 |
| 2010-06-29 | 33 | 33 | 32 | 33 | 97,000 | 330 |
| 2010-06-28 | 34 | 34 | 33 | 33 | 57,000 | 330 |
| 2010-06-25 | 33 | 34 | 33 | 33 | 87,000 | 330 |
| 2010-06-24 | 34 | 34 | 33 | 34 | 45,000 | 340 |
| 2010-06-23 | 34 | 34 | 34 | 34 | 66,000 | 340 |
| 2010-06-22 | 35 | 36 | 34 | 35 | 44,000 | 350 |
| 2010-06-21 | 35 | 36 | 35 | 36 | 44,000 | 360 |
| 2010-06-18 | 34 | 35 | 34 | 35 | 163,000 | 350 |
| 2010-06-17 | 34 | 35 | 34 | 34 | 68,000 | 340 |
| 2010-06-16 | 34 | 35 | 34 | 35 | 81,000 | 350 |
| 2010-06-15 | 34 | 35 | 34 | 34 | 19,000 | 340 |
| 2010-06-14 | 34 | 35 | 34 | 34 | 49,000 | 340 |
| 2010-06-11 | 33 | 34 | 33 | 34 | 98,000 | 340 |
| 2010-06-10 | 32 | 33 | 32 | 33 | 63,000 | 330 |
| 2010-06-09 | 34 | 34 | 33 | 33 | 93,000 | 330 |
| 2010-06-08 | 33 | 34 | 33 | 33 | 87,000 | 330 |
| 2010-06-07 | 34 | 34 | 33 | 33 | 167,000 | 330 |
| 2010-06-04 | 35 | 35 | 35 | 35 | 8,000 | 350 |
| 2010-06-03 | 35 | 36 | 35 | 35 | 119,000 | 350 |
| 2010-06-02 | 35 | 36 | 34 | 34 | 124,000 | 340 |
| 2010-06-01 | 35 | 35 | 35 | 35 | 51,000 | 350 |
| 2010-05-31 | 35 | 36 | 35 | 36 | 33,000 | 360 |
| 2010-05-28 | 34 | 35 | 33 | 34 | 74,000 | 340 |
| 2010-05-27 | 34 | 34 | 34 | 34 | 43,000 | 340 |
| 2010-05-26 | 35 | 35 | 34 | 35 | 125,000 | 350 |
| 2010-05-25 | 35 | 36 | 34 | 36 | 35,000 | 360 |
| 2010-05-24 | 36 | 36 | 34 | 36 | 55,000 | 360 |
| 2010-05-21 | 35 | 36 | 35 | 36 | 51,000 | 360 |
| 2010-05-20 | 36 | 36 | 36 | 36 | 29,000 | 360 |
| 2010-05-19 | 37 | 37 | 35 | 36 | 155,000 | 360 |
| 2010-05-18 | 39 | 39 | 37 | 37 | 37,000 | 370 |
| 2010-05-17 | 38 | 39 | 37 | 39 | 157,000 | 390 |
| 2010-05-14 | 39 | 40 | 38 | 39 | 67,000 | 390 |
| 2010-05-13 | 39 | 40 | 38 | 39 | 53,000 | 390 |
| 2010-05-12 | 39 | 39 | 38 | 38 | 86,000 | 380 |
| 2010-05-11 | 39 | 40 | 38 | 38 | 159,000 | 380 |
| 2010-05-10 | 38 | 39 | 37 | 38 | 67,000 | 380 |
| 2010-05-07 | 39 | 39 | 38 | 38 | 168,000 | 380 |
| 2010-05-06 | 40 | 41 | 40 | 40 | 92,000 | 400 |
| 2010-04-30 | 41 | 42 | 40 | 41 | 57,000 | 410 |
| 2010-04-28 | 40 | 41 | 40 | 41 | 89,000 | 410 |
| 2010-04-27 | 41 | 42 | 41 | 41 | 97,000 | 410 |
| 2010-04-26 | 41 | 42 | 41 | 41 | 40,000 | 410 |
| 2010-04-23 | 41 | 42 | 40 | 42 | 109,000 | 420 |
| 2010-04-22 | 40 | 41 | 40 | 41 | 69,000 | 410 |
| 2010-04-21 | 41 | 41 | 40 | 40 | 190,000 | 400 |
| 2010-04-20 | 41 | 42 | 40 | 41 | 173,000 | 410 |
| 2010-04-19 | 42 | 43 | 41 | 42 | 103,000 | 420 |
| 2010-04-16 | 42 | 43 | 41 | 43 | 102,000 | 430 |
| 2010-04-15 | 44 | 45 | 41 | 42 | 456,000 | 420 |
| 2010-04-14 | 41 | 43 | 41 | 43 | 386,000 | 430 |
| 2010-04-13 | 41 | 41 | 40 | 41 | 254,000 | 410 |
| 2010-04-12 | 41 | 42 | 40 | 41 | 199,000 | 410 |
| 2010-04-09 | 41 | 42 | 40 | 41 | 273,000 | 410 |
| 2010-04-08 | 38 | 41 | 38 | 41 | 627,000 | 410 |
| 2010-04-07 | 37 | 38 | 37 | 38 | 107,000 | 380 |
| 2010-04-06 | 37 | 38 | 37 | 38 | 44,000 | 380 |
| 2010-04-05 | 38 | 38 | 37 | 38 | 163,000 | 380 |
| 2010-04-02 | 36 | 38 | 36 | 37 | 169,000 | 370 |
| 2010-04-01 | 36 | 37 | 36 | 37 | 134,000 | 370 |
| 2010-03-31 | 36 | 37 | 36 | 36 | 109,000 | 360 |
| 2010-03-30 | 37 | 37 | 36 | 37 | 129,000 | 370 |
| 2010-03-29 | 37 | 38 | 36 | 36 | 198,000 | 360 |
| 2010-03-26 | 35 | 37 | 35 | 37 | 75,000 | 370 |
| 2010-03-25 | 36 | 37 | 35 | 36 | 128,000 | 360 |
| 2010-03-24 | 36 | 36 | 35 | 36 | 112,000 | 360 |
| 2010-03-23 | 34 | 36 | 34 | 35 | 125,000 | 350 |
| 2010-03-19 | 37 | 37 | 34 | 35 | 828,000 | 350 |
| 2010-03-18 | 36 | 37 | 35 | 37 | 126,000 | 370 |
| 2010-03-17 | 37 | 37 | 35 | 36 | 190,000 | 360 |
| 2010-03-16 | 37 | 37 | 36 | 37 | 52,000 | 370 |
| 2010-03-15 | 36 | 38 | 36 | 37 | 157,000 | 370 |
| 2010-03-12 | 35 | 37 | 35 | 37 | 280,000 | 370 |
| 2010-03-11 | 34 | 35 | 34 | 34 | 32,000 | 340 |
| 2010-03-10 | 34 | 35 | 34 | 35 | 38,000 | 350 |
| 2010-03-09 | 35 | 35 | 33 | 34 | 79,000 | 340 |
| 2010-03-08 | 34 | 35 | 33 | 35 | 84,000 | 350 |
| 2010-03-05 | 33 | 35 | 33 | 34 | 52,000 | 340 |
| 2010-03-04 | 33 | 34 | 33 | 34 | 26,000 | 340 |
| 2010-03-03 | 34 | 35 | 34 | 35 | 36,000 | 350 |
| 2010-03-02 | 33 | 34 | 33 | 34 | 12,000 | 340 |
| 2010-03-01 | 32 | 34 | 32 | 34 | 182,000 | 340 |
| 2010-02-26 | 33 | 34 | 33 | 33 | 72,000 | 330 |
| 2010-02-25 | 34 | 34 | 33 | 34 | 40,000 | 340 |
| 2010-02-24 | 34 | 34 | 33 | 34 | 174,000 | 340 |
| 2010-02-23 | 35 | 35 | 34 | 35 | 14,000 | 350 |
| 2010-02-22 | 34 | 35 | 34 | 35 | 67,000 | 350 |
| 2010-02-19 | 35 | 35 | 34 | 34 | 105,000 | 340 |
| 2010-02-18 | 35 | 35 | 34 | 35 | 31,000 | 350 |
| 2010-02-17 | 36 | 36 | 35 | 35 | 133,000 | 350 |
| 2010-02-16 | 34 | 37 | 34 | 36 | 201,000 | 360 |
| 2010-02-15 | 35 | 35 | 34 | 35 | 53,000 | 350 |
| 2010-02-12 | 33 | 36 | 33 | 35 | 193,000 | 350 |
| 2010-02-10 | 32 | 34 | 32 | 34 | 130,000 | 340 |
| 2010-02-09 | 32 | 33 | 32 | 32 | 91,000 | 320 |
| 2010-02-08 | 32 | 33 | 32 | 32 | 122,000 | 320 |
| 2010-02-05 | 32 | 33 | 32 | 32 | 208,000 | 320 |
| 2010-02-04 | 33 | 34 | 33 | 33 | 105,000 | 330 |
| 2010-02-03 | 34 | 34 | 33 | 33 | 97,000 | 330 |
| 2010-02-02 | 33 | 34 | 33 | 34 | 66,000 | 340 |
| 2010-02-01 | 34 | 34 | 34 | 34 | 39,000 | 340 |
| 2010-01-29 | 35 | 35 | 34 | 35 | 174,000 | 350 |
| 2010-01-28 | 34 | 35 | 34 | 34 | 48,000 | 340 |
| 2010-01-27 | 35 | 35 | 35 | 35 | 30,000 | 350 |
| 2010-01-26 | 35 | 36 | 34 | 35 | 86,000 | 350 |
| 2010-01-25 | 35 | 36 | 35 | 35 | 86,000 | 350 |
| 2010-01-22 | 35 | 36 | 35 | 35 | 19,000 | 350 |
| 2010-01-21 | 36 | 36 | 35 | 36 | 60,000 | 360 |
| 2010-01-20 | 36 | 36 | 35 | 36 | 55,000 | 360 |
| 2010-01-19 | 35 | 37 | 35 | 36 | 37,000 | 360 |
| 2010-01-18 | 36 | 37 | 35 | 36 | 109,000 | 360 |
| 2010-01-15 | 36 | 37 | 35 | 37 | 226,000 | 370 |
| 2010-01-14 | 35 | 35 | 34 | 35 | 203,000 | 350 |
| 2010-01-13 | 37 | 37 | 34 | 34 | 555,000 | 340 |
| 2010-01-12 | 37 | 37 | 36 | 37 | 53,000 | 370 |
| 2010-01-08 | 37 | 37 | 36 | 37 | 37,000 | 370 |
| 2010-01-07 | 37 | 38 | 37 | 37 | 126,000 | 370 |
| 2010-01-06 | 37 | 38 | 36 | 36 | 72,000 | 360 |
| 2010-01-05 | 37 | 38 | 36 | 36 | 194,000 | 360 |
| 2010-01-04 | 36 | 38 | 36 | 38 | 54,000 | 380 |
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
