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
