9363 (株)大運 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 30 | 31 | 29 | 30 | 117,000 | 300 |
| 2012-12-27 | 28 | 31 | 28 | 30 | 382,000 | 300 |
| 2012-12-26 | 28 | 29 | 28 | 28 | 133,000 | 280 |
| 2012-12-25 | 28 | 29 | 28 | 29 | 135,000 | 290 |
| 2012-12-21 | 29 | 30 | 29 | 29 | 94,000 | 290 |
| 2012-12-20 | 29 | 29 | 28 | 29 | 243,000 | 290 |
| 2012-12-19 | 28 | 30 | 28 | 28 | 394,000 | 280 |
| 2012-12-18 | 27 | 29 | 27 | 28 | 234,000 | 280 |
| 2012-12-17 | 27 | 28 | 27 | 27 | 205,000 | 270 |
| 2012-12-14 | 27 | 28 | 27 | 27 | 244,000 | 270 |
| 2012-12-13 | 27 | 27 | 27 | 27 | 88,000 | 270 |
| 2012-12-12 | 26 | 27 | 26 | 26 | 56,000 | 260 |
| 2012-12-11 | 26 | 27 | 26 | 26 | 75,000 | 260 |
| 2012-12-10 | 26 | 27 | 26 | 26 | 115,000 | 260 |
| 2012-12-07 | 26 | 27 | 26 | 26 | 37,000 | 260 |
| 2012-12-06 | 25 | 27 | 25 | 26 | 330,000 | 260 |
| 2012-12-05 | 25 | 25 | 24 | 25 | 108,000 | 250 |
| 2012-12-04 | 25 | 25 | 25 | 25 | 62,000 | 250 |
| 2012-12-03 | 25 | 26 | 25 | 26 | 180,000 | 260 |
| 2012-11-30 | 25 | 25 | 25 | 25 | 61,000 | 250 |
| 2012-11-29 | 25 | 25 | 25 | 25 | 15,000 | 250 |
| 2012-11-28 | 25 | 26 | 25 | 25 | 27,000 | 250 |
| 2012-11-27 | 25 | 25 | 24 | 24 | 185,000 | 240 |
| 2012-11-26 | 25 | 26 | 25 | 25 | 25,000 | 250 |
| 2012-11-22 | 25 | 25 | 25 | 25 | 59,000 | 250 |
| 2012-11-21 | 25 | 26 | 24 | 26 | 38,000 | 260 |
| 2012-11-20 | 25 | 25 | 25 | 25 | 11,000 | 250 |
| 2012-11-19 | 24 | 25 | 24 | 25 | 8,000 | 250 |
| 2012-11-16 | 25 | 25 | 24 | 25 | 28,000 | 250 |
| 2012-11-15 | 24 | 25 | 24 | 25 | 201,000 | 250 |
| 2012-11-14 | 24 | 24 | 24 | 24 | 85,000 | 240 |
| 2012-11-13 | 24 | 25 | 24 | 24 | 72,000 | 240 |
| 2012-11-12 | 24 | 25 | 24 | 24 | 234,000 | 240 |
| 2012-11-09 | 25 | 25 | 24 | 24 | 24,000 | 240 |
| 2012-11-08 | 24 | 26 | 24 | 25 | 210,000 | 250 |
| 2012-11-07 | 24 | 24 | 24 | 24 | 5,000 | 240 |
| 2012-11-06 | 24 | 24 | 23 | 24 | 217,000 | 240 |
| 2012-11-05 | 24 | 24 | 23 | 23 | 43,000 | 230 |
| 2012-11-02 | 23 | 23 | 23 | 23 | 73,000 | 230 |
| 2012-11-01 | 23 | 24 | 23 | 24 | 304,000 | 240 |
| 2012-10-31 | 23 | 23 | 23 | 23 | 21,000 | 230 |
| 2012-10-30 | 23 | 23 | 23 | 23 | 28,000 | 230 |
| 2012-10-29 | 23 | 24 | 23 | 23 | 121,000 | 230 |
| 2012-10-26 | 24 | 24 | 24 | 24 | 12,000 | 240 |
| 2012-10-25 | 23 | 24 | 23 | 24 | 15,000 | 240 |
| 2012-10-24 | 23 | 24 | 23 | 24 | 32,000 | 240 |
| 2012-10-23 | 23 | 24 | 23 | 24 | 2,000 | 240 |
| 2012-10-22 | 24 | 24 | 23 | 23 | 5,000 | 230 |
| 2012-10-19 | 24 | 24 | 23 | 23 | 17,000 | 230 |
| 2012-10-18 | 23 | 23 | 23 | 23 | 15,000 | 230 |
| 2012-10-17 | 24 | 24 | 24 | 24 | 5,000 | 240 |
| 2012-10-16 | 23 | 24 | 23 | 24 | 17,000 | 240 |
| 2012-10-15 | 23 | 24 | 23 | 24 | 101,000 | 240 |
| 2012-10-12 | 23 | 23 | 22 | 23 | 59,000 | 230 |
| 2012-10-11 | 23 | 24 | 23 | 24 | 57,000 | 240 |
| 2012-10-10 | 23 | 24 | 22 | 23 | 43,000 | 230 |
| 2012-10-09 | 23 | 23 | 23 | 23 | 86,000 | 230 |
| 2012-10-05 | 23 | 23 | 23 | 23 | 58,000 | 230 |
| 2012-10-04 | 22 | 23 | 22 | 23 | 14,000 | 230 |
| 2012-10-03 | 22 | 23 | 22 | 22 | 22,000 | 220 |
| 2012-10-02 | 23 | 23 | 22 | 22 | 29,000 | 220 |
| 2012-10-01 | 23 | 23 | 23 | 23 | 42,000 | 230 |
| 2012-09-28 | 23 | 23 | 22 | 23 | 289,000 | 230 |
| 2012-09-27 | 24 | 24 | 23 | 23 | 12,000 | 230 |
| 2012-09-26 | 23 | 24 | 23 | 24 | 39,000 | 240 |
| 2012-09-25 | 24 | 24 | 23 | 24 | 20,000 | 240 |
| 2012-09-24 | 24 | 24 | 23 | 24 | 27,000 | 240 |
| 2012-09-21 | 24 | 24 | 24 | 24 | 11,000 | 240 |
| 2012-09-20 | 25 | 25 | 23 | 24 | 165,000 | 240 |
| 2012-09-19 | 23 | 25 | 23 | 25 | 233,000 | 250 |
| 2012-09-18 | 24 | 24 | 23 | 24 | 129,000 | 240 |
| 2012-09-14 | 24 | 25 | 23 | 23 | 723,000 | 230 |
| 2012-09-13 | 24 | 24 | 23 | 23 | 270,000 | 230 |
| 2012-09-12 | 24 | 25 | 24 | 24 | 33,000 | 240 |
| 2012-09-11 | 25 | 25 | 24 | 24 | 426,000 | 240 |
| 2012-09-10 | 24 | 25 | 24 | 25 | 25,000 | 250 |
| 2012-09-07 | 24 | 25 | 24 | 24 | 402,000 | 240 |
| 2012-09-06 | 25 | 25 | 24 | 25 | 24,000 | 250 |
| 2012-09-05 | 25 | 25 | 24 | 24 | 97,000 | 240 |
| 2012-09-04 | 26 | 26 | 25 | 25 | 120,000 | 250 |
| 2012-09-03 | 25 | 26 | 25 | 25 | 36,000 | 250 |
| 2012-08-31 | 25 | 26 | 25 | 25 | 9,000 | 250 |
| 2012-08-30 | 25 | 26 | 25 | 25 | 40,000 | 250 |
| 2012-08-29 | 26 | 27 | 26 | 26 | 304,000 | 260 |
| 2012-08-28 | 27 | 28 | 26 | 27 | 82,000 | 270 |
| 2012-08-27 | 27 | 28 | 27 | 27 | 21,000 | 270 |
| 2012-08-24 | 27 | 29 | 26 | 27 | 114,000 | 270 |
| 2012-08-23 | 27 | 27 | 26 | 27 | 10,000 | 270 |
| 2012-08-22 | 27 | 27 | 27 | 27 | 3,000 | 270 |
| 2012-08-21 | 27 | 27 | 27 | 27 | 6,000 | 270 |
| 2012-08-20 | 27 | 27 | 27 | 27 | 1,000 | 270 |
| 2012-08-17 | 27 | 28 | 27 | 27 | 114,000 | 270 |
| 2012-08-16 | 27 | 28 | 27 | 27 | 15,000 | 270 |
| 2012-08-15 | 25 | 28 | 25 | 27 | 132,000 | 270 |
| 2012-08-14 | 26 | 27 | 25 | 26 | 160,000 | 260 |
| 2012-08-13 | 25 | 25 | 25 | 25 | 11,000 | 250 |
| 2012-08-10 | 25 | 26 | 25 | 25 | 14,000 | 250 |
| 2012-08-09 | 25 | 26 | 25 | 25 | 9,000 | 250 |
| 2012-08-08 | 25 | 26 | 25 | 25 | 14,000 | 250 |
| 2012-08-07 | 26 | 26 | 25 | 25 | 29,000 | 250 |
| 2012-08-06 | 25 | 25 | 25 | 25 | 44,000 | 250 |
| 2012-08-03 | 25 | 25 | 24 | 25 | 70,000 | 250 |
| 2012-08-02 | 25 | 25 | 25 | 25 | 11,000 | 250 |
| 2012-08-01 | 25 | 26 | 25 | 25 | 9,000 | 250 |
| 2012-07-31 | 25 | 26 | 25 | 26 | 41,000 | 260 |
| 2012-07-30 | 26 | 26 | 25 | 25 | 98,000 | 250 |
| 2012-07-27 | 26 | 26 | 25 | 25 | 35,000 | 250 |
| 2012-07-26 | 25 | 26 | 25 | 26 | 29,000 | 260 |
| 2012-07-25 | 25 | 26 | 25 | 26 | 89,000 | 260 |
| 2012-07-24 | 25 | 26 | 25 | 26 | 155,000 | 260 |
| 2012-07-23 | 26 | 26 | 25 | 26 | 154,000 | 260 |
| 2012-07-20 | 26 | 27 | 26 | 27 | 53,000 | 270 |
| 2012-07-19 | 26 | 26 | 26 | 26 | 6,000 | 260 |
| 2012-07-18 | 27 | 27 | 26 | 26 | 71,000 | 260 |
| 2012-07-17 | 27 | 27 | 26 | 27 | 104,000 | 270 |
| 2012-07-13 | 26 | 27 | 26 | 27 | 105,000 | 270 |
| 2012-07-12 | 26 | 26 | 26 | 26 | 433,000 | 260 |
| 2012-07-11 | 27 | 28 | 27 | 27 | 62,000 | 270 |
| 2012-07-10 | 28 | 28 | 27 | 28 | 25,000 | 280 |
| 2012-07-09 | 28 | 28 | 28 | 28 | 34,000 | 280 |
| 2012-07-06 | 28 | 28 | 28 | 28 | 22,000 | 280 |
| 2012-07-05 | 30 | 30 | 28 | 28 | 214,000 | 280 |
| 2012-07-04 | 30 | 30 | 29 | 30 | 32,000 | 300 |
| 2012-07-03 | 30 | 30 | 30 | 30 | 26,000 | 300 |
| 2012-07-02 | 30 | 31 | 30 | 31 | 21,000 | 310 |
| 2012-06-29 | 30 | 31 | 29 | 31 | 108,000 | 310 |
| 2012-06-28 | 29 | 29 | 28 | 29 | 21,000 | 290 |
| 2012-06-27 | 28 | 29 | 28 | 29 | 49,000 | 290 |
| 2012-06-26 | 29 | 30 | 28 | 29 | 123,000 | 290 |
| 2012-06-25 | 29 | 29 | 29 | 29 | 35,000 | 290 |
| 2012-06-22 | 28 | 29 | 28 | 28 | 30,000 | 280 |
| 2012-06-21 | 28 | 29 | 28 | 28 | 41,000 | 280 |
| 2012-06-20 | 28 | 29 | 27 | 29 | 39,000 | 290 |
| 2012-06-19 | 28 | 28 | 27 | 28 | 20,000 | 280 |
| 2012-06-18 | 28 | 29 | 27 | 28 | 132,000 | 280 |
| 2012-06-15 | 28 | 29 | 28 | 28 | 19,000 | 280 |
| 2012-06-14 | 29 | 30 | 28 | 28 | 268,000 | 280 |
| 2012-06-13 | 28 | 29 | 27 | 29 | 80,000 | 290 |
| 2012-06-12 | 26 | 28 | 26 | 28 | 139,000 | 280 |
| 2012-06-11 | 26 | 27 | 26 | 27 | 18,000 | 270 |
| 2012-06-08 | 27 | 27 | 26 | 27 | 93,000 | 270 |
| 2012-06-07 | 25 | 26 | 25 | 26 | 92,000 | 260 |
| 2012-06-06 | 25 | 26 | 25 | 25 | 98,000 | 250 |
| 2012-06-05 | 24 | 25 | 24 | 25 | 27,000 | 250 |
| 2012-06-04 | 24 | 25 | 24 | 24 | 136,000 | 240 |
| 2012-06-01 | 26 | 26 | 25 | 25 | 85,000 | 250 |
| 2012-05-31 | 26 | 26 | 25 | 26 | 218,000 | 260 |
| 2012-05-30 | 26 | 27 | 26 | 27 | 11,000 | 270 |
| 2012-05-29 | 26 | 26 | 25 | 26 | 42,000 | 260 |
| 2012-05-28 | 27 | 27 | 26 | 26 | 49,000 | 260 |
| 2012-05-25 | 26 | 27 | 26 | 26 | 78,000 | 260 |
| 2012-05-24 | 27 | 27 | 26 | 26 | 141,000 | 260 |
| 2012-05-23 | 27 | 27 | 26 | 26 | 21,000 | 260 |
| 2012-05-22 | 27 | 27 | 26 | 27 | 68,000 | 270 |
| 2012-05-21 | 26 | 27 | 26 | 27 | 67,000 | 270 |
| 2012-05-18 | 28 | 28 | 26 | 27 | 206,000 | 270 |
| 2012-05-17 | 27 | 28 | 27 | 28 | 195,000 | 280 |
| 2012-05-16 | 27 | 28 | 27 | 27 | 41,000 | 270 |
| 2012-05-15 | 28 | 28 | 26 | 27 | 476,000 | 270 |
| 2012-05-14 | 28 | 29 | 28 | 28 | 243,000 | 280 |
| 2012-05-11 | 30 | 30 | 28 | 29 | 205,000 | 290 |
| 2012-05-10 | 30 | 30 | 29 | 30 | 50,000 | 300 |
| 2012-05-09 | 29 | 30 | 29 | 30 | 39,000 | 300 |
| 2012-05-08 | 30 | 30 | 29 | 30 | 14,000 | 300 |
| 2012-05-07 | 30 | 31 | 30 | 30 | 85,000 | 300 |
| 2012-05-02 | 32 | 32 | 30 | 30 | 259,000 | 300 |
| 2012-05-01 | 32 | 32 | 32 | 32 | 55,000 | 320 |
| 2012-04-27 | 32 | 33 | 32 | 32 | 46,000 | 320 |
| 2012-04-26 | 32 | 33 | 32 | 32 | 28,000 | 320 |
| 2012-04-25 | 33 | 33 | 32 | 32 | 11,000 | 320 |
| 2012-04-24 | 33 | 33 | 32 | 33 | 79,000 | 330 |
| 2012-04-23 | 33 | 34 | 33 | 34 | 9,000 | 340 |
| 2012-04-20 | 34 | 34 | 33 | 34 | 8,000 | 340 |
| 2012-04-19 | 33 | 33 | 33 | 33 | 50,000 | 330 |
| 2012-04-18 | 33 | 33 | 32 | 33 | 22,000 | 330 |
| 2012-04-17 | 32 | 33 | 32 | 33 | 23,000 | 330 |
| 2012-04-16 | 32 | 33 | 32 | 32 | 17,000 | 320 |
| 2012-04-13 | 32 | 33 | 32 | 33 | 43,000 | 330 |
| 2012-04-12 | 33 | 33 | 32 | 32 | 99,000 | 320 |
| 2012-04-11 | 33 | 34 | 33 | 33 | 50,000 | 330 |
| 2012-04-10 | 33 | 34 | 33 | 33 | 81,000 | 330 |
| 2012-04-09 | 33 | 35 | 33 | 34 | 165,000 | 340 |
| 2012-04-06 | 33 | 33 | 33 | 33 | 48,000 | 330 |
| 2012-04-05 | 33 | 33 | 33 | 33 | 81,000 | 330 |
| 2012-04-04 | 33 | 33 | 33 | 33 | 149,000 | 330 |
| 2012-04-03 | 33 | 34 | 33 | 33 | 255,000 | 330 |
| 2012-04-02 | 34 | 34 | 33 | 33 | 223,000 | 330 |
| 2012-03-30 | 34 | 34 | 33 | 34 | 29,000 | 340 |
| 2012-03-29 | 34 | 34 | 33 | 34 | 28,000 | 340 |
| 2012-03-28 | 33 | 34 | 33 | 34 | 20,000 | 340 |
| 2012-03-27 | 34 | 34 | 33 | 34 | 110,000 | 340 |
| 2012-03-26 | 34 | 34 | 34 | 34 | 191,000 | 340 |
| 2012-03-23 | 34 | 35 | 34 | 34 | 233,000 | 340 |
| 2012-03-22 | 35 | 35 | 34 | 35 | 70,000 | 350 |
| 2012-03-21 | 35 | 35 | 35 | 35 | 183,000 | 350 |
| 2012-03-19 | 36 | 36 | 35 | 35 | 157,000 | 350 |
| 2012-03-16 | 36 | 36 | 35 | 35 | 216,000 | 350 |
| 2012-03-15 | 37 | 37 | 36 | 37 | 316,000 | 370 |
| 2012-03-14 | 36 | 38 | 36 | 37 | 348,000 | 370 |
| 2012-03-13 | 36 | 36 | 36 | 36 | 50,000 | 360 |
| 2012-03-12 | 36 | 37 | 36 | 36 | 285,000 | 360 |
| 2012-03-09 | 36 | 37 | 36 | 36 | 75,000 | 360 |
| 2012-03-08 | 37 | 37 | 35 | 36 | 167,000 | 360 |
| 2012-03-07 | 34 | 38 | 34 | 37 | 904,000 | 370 |
| 2012-03-06 | 35 | 36 | 34 | 35 | 264,000 | 350 |
| 2012-03-05 | 34 | 37 | 34 | 34 | 720,000 | 340 |
| 2012-03-02 | 34 | 35 | 34 | 34 | 175,000 | 340 |
| 2012-03-01 | 36 | 37 | 35 | 35 | 164,000 | 350 |
| 2012-02-29 | 35 | 37 | 34 | 37 | 567,000 | 370 |
| 2012-02-28 | 35 | 35 | 34 | 34 | 90,000 | 340 |
| 2012-02-27 | 35 | 36 | 35 | 35 | 110,000 | 350 |
| 2012-02-24 | 35 | 36 | 35 | 35 | 136,000 | 350 |
| 2012-02-23 | 34 | 36 | 33 | 36 | 442,000 | 360 |
| 2012-02-22 | 34 | 34 | 34 | 34 | 279,000 | 340 |
| 2012-02-21 | 34 | 35 | 34 | 34 | 134,000 | 340 |
| 2012-02-20 | 34 | 35 | 34 | 34 | 303,000 | 340 |
| 2012-02-17 | 34 | 35 | 33 | 35 | 123,000 | 350 |
| 2012-02-16 | 34 | 34 | 33 | 34 | 120,000 | 340 |
| 2012-02-15 | 34 | 34 | 33 | 33 | 185,000 | 330 |
| 2012-02-14 | 34 | 34 | 33 | 33 | 115,000 | 330 |
| 2012-02-13 | 34 | 34 | 34 | 34 | 157,000 | 340 |
| 2012-02-10 | 35 | 35 | 34 | 34 | 95,000 | 340 |
| 2012-02-09 | 35 | 35 | 34 | 34 | 233,000 | 340 |
| 2012-02-08 | 36 | 36 | 34 | 34 | 587,000 | 340 |
| 2012-02-07 | 34 | 35 | 34 | 35 | 241,000 | 350 |
| 2012-02-06 | 34 | 35 | 33 | 34 | 178,000 | 340 |
| 2012-02-03 | 34 | 35 | 34 | 34 | 92,000 | 340 |
| 2012-02-02 | 35 | 35 | 33 | 34 | 174,000 | 340 |
| 2012-02-01 | 36 | 36 | 34 | 34 | 144,000 | 340 |
| 2012-01-31 | 34 | 36 | 34 | 36 | 239,000 | 360 |
| 2012-01-30 | 35 | 36 | 34 | 34 | 453,000 | 340 |
| 2012-01-27 | 37 | 37 | 35 | 35 | 237,000 | 350 |
| 2012-01-26 | 39 | 40 | 35 | 37 | 1,432,000 | 370 |
| 2012-01-25 | 34 | 41 | 33 | 39 | 2,252,000 | 390 |
| 2012-01-24 | 37 | 37 | 33 | 34 | 808,000 | 340 |
| 2012-01-23 | 35 | 40 | 35 | 37 | 1,052,000 | 370 |
| 2012-01-20 | 39 | 39 | 36 | 36 | 549,000 | 360 |
| 2012-01-19 | 36 | 40 | 35 | 39 | 1,183,000 | 390 |
| 2012-01-18 | 33 | 38 | 33 | 37 | 1,216,000 | 370 |
| 2012-01-17 | 30 | 35 | 29 | 33 | 865,000 | 330 |
| 2012-01-16 | 29 | 32 | 29 | 30 | 1,078,000 | 300 |
| 2012-01-13 | 36 | 36 | 29 | 29 | 2,607,000 | 290 |
| 2012-01-12 | 36 | 40 | 36 | 37 | 2,952,000 | 370 |
| 2012-01-11 | 32 | 36 | 29 | 36 | 1,574,000 | 360 |
| 2012-01-10 | 27 | 33 | 26 | 32 | 928,000 | 320 |
| 2012-01-06 | 28 | 28 | 27 | 27 | 84,000 | 270 |
| 2012-01-05 | 28 | 28 | 27 | 28 | 65,000 | 280 |
| 2012-01-04 | 27 | 28 | 27 | 28 | 26,000 | 280 |
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
