9363 (株)大運の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	47	48	46	46	293,000	460
2013-12-27	46	47	45	47	346,000	470
2013-12-26	44	47	44	46	485,000	460
2013-12-25	44	45	44	44	564,000	440
2013-12-24	45	46	44	44	562,000	440
2013-12-20	46	46	44	46	659,000	460
2013-12-19	44	46	44	46	716,000	460
2013-12-18	44	45	43	44	416,000	440
2013-12-17	47	47	43	44	2,502,000	440
2013-12-16	48	48	46	47	821,000	470
2013-12-13	47	48	47	47	214,000	470
2013-12-12	47	48	47	47	295,000	470
2013-12-11	48	48	47	48	361,000	480
2013-12-10	47	48	46	48	520,000	480
2013-12-09	48	48	47	47	349,000	470
2013-12-06	47	48	46	48	635,000	480
2013-12-05	49	49	47	47	1,488,000	470
2013-12-04	50	50	49	49	1,200,000	490
2013-12-03	52	52	50	51	1,004,000	510
2013-12-02	50	52	49	51	986,000	510
2013-11-29	50	53	49	49	2,120,000	490
2013-11-28	48	51	47	50	1,705,000	500
2013-11-27	48	49	47	47	383,000	470
2013-11-26	48	49	47	48	337,000	480
2013-11-25	49	49	47	48	941,000	480
2013-11-22	49	51	48	49	1,085,000	490
2013-11-21	51	52	48	48	1,799,000	480
2013-11-20	53	54	49	50	4,051,000	500
2013-11-19	48	53	48	53	4,935,000	530
2013-11-18	48	54	47	47	7,407,000	470
2013-11-15	47	50	45	48	4,620,000	480
2013-11-14	43	49	42	49	6,011,000	490
2013-11-13	42	44	42	43	467,000	430
2013-11-12	43	45	42	42	1,125,000	420
2013-11-11	42	43	42	43	167,000	430
2013-11-08	43	43	41	42	153,000	420
2013-11-07	42	43	42	43	419,000	430
2013-11-06	41	42	40	42	588,000	420
2013-11-05	41	41	40	41	420,000	410
2013-11-01	43	43	41	42	795,000	420
2013-10-31	44	45	43	43	936,000	430
2013-10-30	43	45	43	44	596,000	440
2013-10-29	44	44	43	43	459,000	430
2013-10-28	44	45	43	44	527,000	440
2013-10-25	45	45	43	44	1,029,000	440
2013-10-24	44	45	43	44	713,000	440
2013-10-23	45	46	43	44	1,385,000	440
2013-10-22	45	46	43	44	1,306,000	440
2013-10-21	42	46	42	45	2,260,000	450
2013-10-18	42	43	40	42	2,773,000	420
2013-10-17	46	53	40	41	14,019,000	410
2013-10-16	39	44	39	44	3,886,000	440
2013-10-15	39	40	38	39	833,000	390
2013-10-11	38	39	38	39	638,000	390
2013-10-10	36	38	36	37	443,000	370
2013-10-09	36	37	35	36	159,000	360
2013-10-08	37	37	35	36	511,000	360
2013-10-07	38	38	37	37	452,000	370
2013-10-04	37	39	36	38	477,000	380
2013-10-03	37	38	36	38	221,000	380
2013-10-02	39	39	36	36	1,076,000	360
2013-10-01	38	41	38	39	1,333,000	390
2013-09-30	37	39	37	38	985,000	380
2013-09-27	39	40	36	36	1,225,000	360
2013-09-26	36	39	34	39	1,378,000	390
2013-09-25	35	36	35	35	405,000	350
2013-09-24	35	36	34	35	122,000	350
2013-09-20	35	36	35	35	333,000	350
2013-09-19	36	37	35	36	212,000	360
2013-09-18	36	38	36	36	461,000	360
2013-09-17	35	37	35	36	316,000	360
2013-09-13	37	38	35	35	1,138,000	350
2013-09-12	32	36	32	36	678,000	360
2013-09-11	32	33	32	32	90,000	320
2013-09-10	31	32	31	32	413,000	320
2013-09-09	31	32	31	32	261,000	320
2013-09-06	32	33	30	30	425,000	300
2013-09-05	32	33	32	32	77,000	320
2013-09-04	32	32	32	32	45,000	320
2013-09-03	32	33	32	32	254,000	320
2013-09-02	32	33	32	32	92,000	320
2013-08-30	31	33	31	33	249,000	330
2013-08-29	31	32	31	32	154,000	320
2013-08-28	31	32	31	31	51,000	310
2013-08-27	31	32	31	31	40,000	310
2013-08-26	32	32	31	32	18,000	320
2013-08-23	32	33	31	31	77,000	310
2013-08-22	32	32	31	32	141,000	320
2013-08-21	33	33	32	32	40,000	320
2013-08-20	33	33	32	33	71,000	330
2013-08-19	34	35	32	33	188,000	330
2013-08-16	33	33	33	33	18,000	330
2013-08-15	33	34	32	33	97,000	330
2013-08-14	33	34	33	33	80,000	330
2013-08-13	32	33	31	32	52,000	320
2013-08-12	32	32	31	32	27,000	320
2013-08-09	32	33	32	32	42,000	320
2013-08-08	33	33	32	32	18,000	320
2013-08-07	32	33	32	32	34,000	320
2013-08-06	31	33	31	32	179,000	320
2013-08-05	31	32	31	31	21,000	310
2013-08-02	32	32	31	31	118,000	310
2013-08-01	31	31	30	31	68,000	310
2013-07-31	31	32	30	31	79,000	310
2013-07-30	30	32	30	31	157,000	310
2013-07-29	32	32	30	31	468,000	310
2013-07-26	33	34	32	32	224,000	320
2013-07-25	34	34	33	33	54,000	330
2013-07-24	33	34	33	34	17,000	340
2013-07-23	33	34	33	33	40,000	330
2013-07-22	33	34	33	33	69,000	330
2013-07-19	34	35	34	34	165,000	340
2013-07-18	34	36	34	34	187,000	340
2013-07-17	34	35	34	34	36,000	340
2013-07-16	35	35	34	35	71,000	350
2013-07-12	34	35	34	34	162,000	340
2013-07-11	33	34	33	33	301,000	330
2013-07-10	34	35	34	34	140,000	340
2013-07-09	34	35	33	34	285,000	340
2013-07-08	34	36	34	34	228,000	340
2013-07-05	33	35	33	35	305,000	350
2013-07-04	32	34	32	34	223,000	340
2013-07-03	31	32	31	32	126,000	320
2013-07-02	31	31	30	30	142,000	300
2013-07-01	29	30	29	30	105,000	300
2013-06-28	29	30	29	29	206,000	290
2013-06-27	29	30	27	29	647,000	290
2013-06-26	30	30	29	30	191,000	300
2013-06-25	31	31	29	30	166,000	300
2013-06-24	31	31	30	31	38,000	310
2013-06-21	30	31	29	31	256,000	310
2013-06-20	30	30	30	30	20,000	300
2013-06-19	31	31	30	30	80,000	300
2013-06-18	31	32	30	30	233,000	300
2013-06-17	31	32	31	31	52,000	310
2013-06-14	31	32	30	31	80,000	310
2013-06-13	31	31	30	30	95,000	300
2013-06-12	30	31	30	31	189,000	310
2013-06-11	31	33	30	31	371,000	310
2013-06-10	30	31	29	30	296,000	300
2013-06-07	31	31	27	27	928,000	270
2013-06-06	33	33	32	32	277,000	320
2013-06-05	34	34	33	33	85,000	330
2013-06-04	34	34	32	34	567,000	340
2013-06-03	35	35	34	34	235,000	340
2013-05-31	35	35	35	35	34,000	350
2013-05-30	36	36	35	35	88,000	350
2013-05-29	36	37	36	36	86,000	360
2013-05-28	36	36	35	36	306,000	360
2013-05-27	37	37	36	36	513,000	360
2013-05-24	38	39	37	38	454,000	380
2013-05-23	40	41	38	38	593,000	380
2013-05-22	40	41	40	40	221,000	400
2013-05-21	40	41	39	39	104,000	390
2013-05-20	40	40	39	40	249,000	400
2013-05-17	38	39	37	38	255,000	380
2013-05-16	39	39	36	37	1,270,000	370
2013-05-15	41	41	39	39	375,000	390
2013-05-14	42	42	40	41	975,000	410
2013-05-13	43	44	42	43	483,000	430
2013-05-10	42	44	42	43	835,000	430
2013-05-09	42	43	41	41	330,000	410
2013-05-08	41	43	40	41	1,077,000	410
2013-05-07	39	41	39	40	1,029,000	400
2013-05-02	39	40	39	39	155,000	390
2013-05-01	39	40	39	39	281,000	390
2013-04-30	39	40	38	39	433,000	390
2013-04-26	39	40	39	39	334,000	390
2013-04-25	39	40	39	39	409,000	390
2013-04-24	39	40	38	39	330,000	390
2013-04-23	39	40	38	39	571,000	390
2013-04-22	38	39	38	38	198,000	380
2013-04-19	37	38	37	38	109,000	380
2013-04-18	38	38	37	37	750,000	370
2013-04-17	38	39	37	38	198,000	380
2013-04-16	38	38	36	37	392,000	370
2013-04-15	38	39	37	38	222,000	380
2013-04-12	38	40	37	37	751,000	370
2013-04-11	37	38	36	38	616,000	380
2013-04-10	37	37	36	37	194,000	370
2013-04-09	37	38	36	36	887,000	360
2013-04-08	35	36	34	36	376,000	360
2013-04-05	35	36	34	34	130,000	340
2013-04-04	34	35	33	35	191,000	350
2013-04-03	33	35	33	35	358,000	350
2013-04-02	33	33	32	33	413,000	330
2013-04-01	35	36	33	33	846,000	330
2013-03-29	36	37	35	36	265,000	360
2013-03-28	39	40	36	36	1,297,000	360
2013-03-27	38	40	38	39	655,000	390
2013-03-26	38	39	37	38	304,000	380
2013-03-25	38	39	37	38	275,000	380
2013-03-22	40	40	37	38	1,292,000	380
2013-03-21	40	43	39	40	2,595,000	400
2013-03-19	38	41	37	38	1,975,000	380
2013-03-18	37	39	36	38	1,478,000	380
2013-03-15	37	38	36	36	1,357,000	360
2013-03-14	35	37	35	36	776,000	360
2013-03-13	35	36	34	35	246,000	350
2013-03-12	36	37	34	35	697,000	350
2013-03-11	36	37	35	36	401,000	360
2013-03-08	36	37	35	36	168,000	360
2013-03-07	37	37	36	36	114,000	360
2013-03-06	36	37	35	36	166,000	360
2013-03-05	36	37	35	36	276,000	360
2013-03-04	36	37	35	36	830,000	360
2013-03-01	33	37	33	35	733,000	350
2013-02-28	34	35	34	34	163,000	340
2013-02-27	35	35	33	33	387,000	330
2013-02-26	36	36	33	35	773,000	350
2013-02-25	36	37	35	36	205,000	360
2013-02-22	34	36	34	35	116,000	350
2013-02-21	34	36	34	35	185,000	350
2013-02-20	36	36	34	34	281,000	340
2013-02-19	34	37	34	35	442,000	350
2013-02-18	33	34	33	34	382,000	340
2013-02-15	33	33	32	32	230,000	320
2013-02-14	34	34	33	33	242,000	330
2013-02-13	37	37	33	34	914,000	340
2013-02-12	38	39	37	37	440,000	370
2013-02-08	38	39	36	38	482,000	380
2013-02-07	39	40	37	38	739,000	380
2013-02-06	36	39	36	39	1,156,000	390
2013-02-05	37	38	36	36	278,000	360
2013-02-04	37	38	36	37	526,000	370
2013-02-01	36	38	35	37	461,000	370
2013-01-31	34	37	34	36	627,000	360
2013-01-30	34	35	33	34	375,000	340
2013-01-29	33	36	33	33	871,000	330
2013-01-28	34	34	33	33	167,000	330
2013-01-25	33	34	32	34	255,000	340
2013-01-24	32	33	32	33	137,000	330
2013-01-23	32	33	31	32	184,000	320
2013-01-22	33	33	32	32	145,000	320
2013-01-21	32	33	31	32	70,000	320
2013-01-18	32	33	31	32	305,000	320
2013-01-17	32	34	31	31	297,000	310
2013-01-16	35	35	32	33	509,000	330
2013-01-15	35	36	34	34	446,000	340
2013-01-11	33	35	33	35	592,000	350
2013-01-10	34	35	31	33	906,000	330
2013-01-09	31	34	31	34	330,000	340
2013-01-08	31	32	30	31	212,000	310
2013-01-07	31	32	30	32	232,000	320
2013-01-04	31	31	30	31	164,000	310

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 [2013年度]

9363 (株)大運の時系列データ [2013年度]