9363 (株)大運 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 50 | 51 | 49 | 50 | 318,000 | 500 |
| 2014-12-29 | 50 | 50 | 49 | 50 | 302,000 | 500 |
| 2014-12-26 | 51 | 52 | 50 | 50 | 526,000 | 500 |
| 2014-12-25 | 50 | 50 | 49 | 50 | 924,000 | 500 |
| 2014-12-24 | 50 | 51 | 49 | 51 | 542,000 | 510 |
| 2014-12-22 | 50 | 51 | 49 | 50 | 787,000 | 500 |
| 2014-12-19 | 51 | 52 | 50 | 50 | 569,000 | 500 |
| 2014-12-18 | 49 | 51 | 49 | 50 | 420,000 | 500 |
| 2014-12-17 | 49 | 49 | 48 | 49 | 404,000 | 490 |
| 2014-12-16 | 51 | 51 | 49 | 50 | 471,000 | 500 |
| 2014-12-15 | 52 | 52 | 51 | 51 | 1,074,000 | 510 |
| 2014-12-12 | 53 | 54 | 51 | 52 | 1,425,000 | 520 |
| 2014-12-11 | 53 | 54 | 51 | 53 | 2,972,000 | 530 |
| 2014-12-10 | 52 | 55 | 51 | 52 | 3,422,000 | 520 |
| 2014-12-09 | 52 | 53 | 50 | 52 | 1,145,000 | 520 |
| 2014-12-08 | 50 | 52 | 49 | 52 | 600,000 | 520 |
| 2014-12-05 | 50 | 51 | 49 | 49 | 507,000 | 490 |
| 2014-12-04 | 51 | 52 | 49 | 50 | 887,000 | 500 |
| 2014-12-03 | 50 | 52 | 50 | 51 | 835,000 | 510 |
| 2014-12-02 | 50 | 51 | 49 | 50 | 538,000 | 500 |
| 2014-12-01 | 50 | 51 | 49 | 50 | 489,000 | 500 |
| 2014-11-28 | 49 | 51 | 49 | 49 | 1,405,000 | 490 |
| 2014-11-27 | 48 | 49 | 47 | 48 | 358,000 | 480 |
| 2014-11-26 | 48 | 48 | 47 | 48 | 213,000 | 480 |
| 2014-11-25 | 47 | 48 | 46 | 48 | 148,000 | 480 |
| 2014-11-21 | 47 | 47 | 46 | 47 | 57,000 | 470 |
| 2014-11-20 | 47 | 47 | 46 | 47 | 72,000 | 470 |
| 2014-11-19 | 45 | 47 | 45 | 46 | 323,000 | 460 |
| 2014-11-18 | 46 | 46 | 45 | 46 | 342,000 | 460 |
| 2014-11-17 | 47 | 47 | 45 | 46 | 651,000 | 460 |
| 2014-11-14 | 47 | 48 | 47 | 47 | 61,000 | 470 |
| 2014-11-13 | 48 | 48 | 47 | 48 | 203,000 | 480 |
| 2014-11-12 | 48 | 49 | 48 | 48 | 168,000 | 480 |
| 2014-11-11 | 48 | 49 | 47 | 48 | 415,000 | 480 |
| 2014-11-10 | 49 | 49 | 48 | 49 | 229,000 | 490 |
| 2014-11-07 | 48 | 50 | 48 | 49 | 247,000 | 490 |
| 2014-11-06 | 49 | 50 | 48 | 48 | 480,000 | 480 |
| 2014-11-05 | 49 | 49 | 48 | 49 | 607,000 | 490 |
| 2014-11-04 | 49 | 51 | 48 | 49 | 1,247,000 | 490 |
| 2014-10-31 | 48 | 48 | 47 | 48 | 255,000 | 480 |
| 2014-10-30 | 47 | 48 | 47 | 47 | 54,000 | 470 |
| 2014-10-29 | 47 | 49 | 47 | 48 | 399,000 | 480 |
| 2014-10-28 | 47 | 48 | 47 | 47 | 96,000 | 470 |
| 2014-10-27 | 48 | 48 | 47 | 47 | 92,000 | 470 |
| 2014-10-24 | 48 | 48 | 48 | 48 | 268,000 | 480 |
| 2014-10-23 | 48 | 48 | 47 | 48 | 105,000 | 480 |
| 2014-10-22 | 48 | 49 | 48 | 48 | 207,000 | 480 |
| 2014-10-21 | 49 | 49 | 48 | 48 | 201,000 | 480 |
| 2014-10-20 | 48 | 49 | 48 | 49 | 231,000 | 490 |
| 2014-10-17 | 48 | 49 | 47 | 47 | 294,000 | 470 |
| 2014-10-16 | 48 | 49 | 47 | 47 | 452,000 | 470 |
| 2014-10-15 | 49 | 50 | 48 | 49 | 161,000 | 490 |
| 2014-10-14 | 48 | 50 | 48 | 49 | 555,000 | 490 |
| 2014-10-10 | 50 | 50 | 48 | 50 | 728,000 | 500 |
| 2014-10-09 | 55 | 55 | 51 | 51 | 658,000 | 510 |
| 2014-10-08 | 53 | 55 | 53 | 54 | 436,000 | 540 |
| 2014-10-07 | 55 | 57 | 54 | 55 | 1,112,000 | 550 |
| 2014-10-06 | 52 | 55 | 52 | 55 | 914,000 | 550 |
| 2014-10-03 | 51 | 52 | 51 | 51 | 277,000 | 510 |
| 2014-10-02 | 54 | 54 | 51 | 51 | 988,000 | 510 |
| 2014-10-01 | 54 | 56 | 54 | 54 | 692,000 | 540 |
| 2014-09-30 | 54 | 55 | 54 | 54 | 206,000 | 540 |
| 2014-09-29 | 56 | 56 | 54 | 55 | 1,024,000 | 550 |
| 2014-09-26 | 53 | 56 | 52 | 55 | 1,020,000 | 550 |
| 2014-09-25 | 53 | 54 | 53 | 53 | 189,000 | 530 |
| 2014-09-24 | 53 | 54 | 52 | 53 | 552,000 | 530 |
| 2014-09-22 | 54 | 54 | 52 | 53 | 301,000 | 530 |
| 2014-09-19 | 53 | 54 | 52 | 54 | 222,000 | 540 |
| 2014-09-18 | 54 | 54 | 53 | 53 | 367,000 | 530 |
| 2014-09-17 | 53 | 54 | 53 | 54 | 523,000 | 540 |
| 2014-09-16 | 54 | 54 | 53 | 53 | 386,000 | 530 |
| 2014-09-12 | 53 | 54 | 52 | 53 | 445,000 | 530 |
| 2014-09-11 | 54 | 54 | 53 | 53 | 584,000 | 530 |
| 2014-09-10 | 58 | 58 | 53 | 54 | 2,488,000 | 540 |
| 2014-09-09 | 54 | 59 | 54 | 57 | 3,479,000 | 570 |
| 2014-09-08 | 52 | 54 | 52 | 54 | 824,000 | 540 |
| 2014-09-05 | 52 | 53 | 51 | 53 | 971,000 | 530 |
| 2014-09-04 | 51 | 52 | 51 | 52 | 302,000 | 520 |
| 2014-09-03 | 51 | 51 | 51 | 51 | 158,000 | 510 |
| 2014-09-02 | 52 | 52 | 51 | 51 | 165,000 | 510 |
| 2014-09-01 | 52 | 52 | 51 | 51 | 233,000 | 510 |
| 2014-08-29 | 50 | 52 | 49 | 52 | 403,000 | 520 |
| 2014-08-28 | 49 | 50 | 49 | 49 | 253,000 | 490 |
| 2014-08-27 | 51 | 51 | 49 | 50 | 523,000 | 500 |
| 2014-08-26 | 52 | 52 | 51 | 51 | 164,000 | 510 |
| 2014-08-25 | 51 | 52 | 51 | 52 | 57,000 | 520 |
| 2014-08-22 | 52 | 52 | 51 | 51 | 329,000 | 510 |
| 2014-08-21 | 52 | 53 | 51 | 52 | 206,000 | 520 |
| 2014-08-20 | 52 | 52 | 51 | 51 | 262,000 | 510 |
| 2014-08-19 | 54 | 54 | 51 | 51 | 816,000 | 510 |
| 2014-08-18 | 53 | 54 | 52 | 54 | 285,000 | 540 |
| 2014-08-15 | 52 | 54 | 51 | 53 | 936,000 | 530 |
| 2014-08-14 | 50 | 52 | 50 | 52 | 772,000 | 520 |
| 2014-08-13 | 50 | 50 | 49 | 49 | 360,000 | 490 |
| 2014-08-12 | 49 | 50 | 49 | 49 | 573,000 | 490 |
| 2014-08-11 | 48 | 50 | 48 | 49 | 410,000 | 490 |
| 2014-08-08 | 48 | 49 | 47 | 48 | 302,000 | 480 |
| 2014-08-07 | 49 | 49 | 48 | 49 | 72,000 | 490 |
| 2014-08-06 | 50 | 50 | 48 | 49 | 563,000 | 490 |
| 2014-08-05 | 50 | 51 | 50 | 50 | 132,000 | 500 |
| 2014-08-04 | 50 | 50 | 50 | 50 | 98,000 | 500 |
| 2014-08-01 | 50 | 51 | 50 | 51 | 282,000 | 510 |
| 2014-07-31 | 50 | 52 | 49 | 51 | 544,000 | 510 |
| 2014-07-30 | 51 | 51 | 50 | 50 | 267,000 | 500 |
| 2014-07-29 | 52 | 52 | 50 | 51 | 285,000 | 510 |
| 2014-07-28 | 49 | 51 | 49 | 51 | 1,001,000 | 510 |
| 2014-07-25 | 49 | 50 | 47 | 49 | 574,000 | 490 |
| 2014-07-24 | 48 | 49 | 48 | 48 | 83,000 | 480 |
| 2014-07-23 | 48 | 48 | 47 | 48 | 222,000 | 480 |
| 2014-07-22 | 48 | 48 | 47 | 47 | 318,000 | 470 |
| 2014-07-18 | 47 | 49 | 47 | 48 | 629,000 | 480 |
| 2014-07-17 | 49 | 51 | 49 | 49 | 556,000 | 490 |
| 2014-07-16 | 49 | 49 | 49 | 49 | 229,000 | 490 |
| 2014-07-15 | 50 | 50 | 48 | 49 | 446,000 | 490 |
| 2014-07-14 | 47 | 50 | 47 | 50 | 330,000 | 500 |
| 2014-07-11 | 48 | 48 | 47 | 47 | 169,000 | 470 |
| 2014-07-10 | 50 | 50 | 48 | 48 | 373,000 | 480 |
| 2014-07-09 | 51 | 51 | 49 | 49 | 635,000 | 490 |
| 2014-07-08 | 50 | 52 | 50 | 52 | 1,090,000 | 520 |
| 2014-07-07 | 47 | 50 | 47 | 49 | 982,000 | 490 |
| 2014-07-04 | 47 | 48 | 47 | 47 | 253,000 | 470 |
| 2014-07-03 | 48 | 48 | 47 | 47 | 175,000 | 470 |
| 2014-07-02 | 47 | 48 | 47 | 47 | 197,000 | 470 |
| 2014-07-01 | 46 | 48 | 46 | 47 | 460,000 | 470 |
| 2014-06-30 | 46 | 47 | 45 | 46 | 82,000 | 460 |
| 2014-06-27 | 46 | 47 | 45 | 45 | 119,000 | 450 |
| 2014-06-26 | 46 | 46 | 45 | 46 | 180,000 | 460 |
| 2014-06-25 | 46 | 47 | 46 | 46 | 142,000 | 460 |
| 2014-06-24 | 46 | 47 | 46 | 46 | 41,000 | 460 |
| 2014-06-23 | 47 | 47 | 46 | 46 | 352,000 | 460 |
| 2014-06-20 | 47 | 48 | 46 | 46 | 504,000 | 460 |
| 2014-06-19 | 47 | 48 | 47 | 47 | 599,000 | 470 |
| 2014-06-18 | 46 | 47 | 46 | 46 | 145,000 | 460 |
| 2014-06-17 | 46 | 46 | 45 | 46 | 116,000 | 460 |
| 2014-06-16 | 46 | 47 | 45 | 45 | 262,000 | 450 |
| 2014-06-13 | 45 | 46 | 45 | 46 | 406,000 | 460 |
| 2014-06-12 | 45 | 46 | 45 | 46 | 141,000 | 460 |
| 2014-06-11 | 45 | 46 | 45 | 45 | 145,000 | 450 |
| 2014-06-10 | 46 | 46 | 45 | 45 | 422,000 | 450 |
| 2014-06-09 | 46 | 47 | 45 | 46 | 671,000 | 460 |
| 2014-06-06 | 46 | 47 | 45 | 46 | 142,000 | 460 |
| 2014-06-05 | 47 | 47 | 46 | 46 | 313,000 | 460 |
| 2014-06-04 | 47 | 47 | 46 | 46 | 53,000 | 460 |
| 2014-06-03 | 46 | 47 | 46 | 47 | 304,000 | 470 |
| 2014-06-02 | 46 | 47 | 45 | 45 | 211,000 | 450 |
| 2014-05-30 | 46 | 47 | 45 | 46 | 211,000 | 460 |
| 2014-05-29 | 46 | 46 | 45 | 46 | 533,000 | 460 |
| 2014-05-28 | 46 | 48 | 46 | 46 | 210,000 | 460 |
| 2014-05-27 | 46 | 48 | 46 | 47 | 479,000 | 470 |
| 2014-05-26 | 46 | 46 | 45 | 46 | 404,000 | 460 |
| 2014-05-23 | 43 | 46 | 43 | 45 | 288,000 | 450 |
| 2014-05-22 | 43 | 44 | 43 | 43 | 317,000 | 430 |
| 2014-05-21 | 45 | 45 | 42 | 42 | 846,000 | 420 |
| 2014-05-20 | 45 | 46 | 45 | 46 | 478,000 | 460 |
| 2014-05-19 | 48 | 48 | 45 | 45 | 778,000 | 450 |
| 2014-05-16 | 49 | 49 | 48 | 48 | 418,000 | 480 |
| 2014-05-15 | 50 | 50 | 49 | 49 | 577,000 | 490 |
| 2014-05-14 | 53 | 53 | 49 | 49 | 1,116,000 | 490 |
| 2014-05-13 | 53 | 54 | 52 | 53 | 383,000 | 530 |
| 2014-05-12 | 52 | 53 | 52 | 53 | 638,000 | 530 |
| 2014-05-09 | 50 | 52 | 50 | 51 | 1,062,000 | 510 |
| 2014-05-08 | 50 | 50 | 49 | 49 | 238,000 | 490 |
| 2014-05-07 | 50 | 50 | 49 | 49 | 59,000 | 490 |
| 2014-05-02 | 50 | 50 | 50 | 50 | 83,000 | 500 |
| 2014-05-01 | 50 | 51 | 50 | 50 | 162,000 | 500 |
| 2014-04-30 | 51 | 51 | 49 | 50 | 204,000 | 500 |
| 2014-04-28 | 52 | 52 | 50 | 50 | 559,000 | 500 |
| 2014-04-25 | 52 | 53 | 52 | 52 | 80,000 | 520 |
| 2014-04-24 | 53 | 53 | 52 | 52 | 179,000 | 520 |
| 2014-04-23 | 51 | 53 | 51 | 52 | 229,000 | 520 |
| 2014-04-22 | 54 | 54 | 51 | 51 | 1,062,000 | 510 |
| 2014-04-21 | 51 | 54 | 50 | 53 | 1,060,000 | 530 |
| 2014-04-18 | 50 | 51 | 50 | 50 | 199,000 | 500 |
| 2014-04-17 | 50 | 51 | 49 | 49 | 217,000 | 490 |
| 2014-04-16 | 49 | 50 | 49 | 50 | 513,000 | 500 |
| 2014-04-15 | 49 | 50 | 49 | 50 | 146,000 | 500 |
| 2014-04-14 | 49 | 50 | 48 | 49 | 308,000 | 490 |
| 2014-04-11 | 50 | 50 | 48 | 49 | 370,000 | 490 |
| 2014-04-10 | 51 | 52 | 50 | 50 | 293,000 | 500 |
| 2014-04-09 | 50 | 51 | 50 | 50 | 133,000 | 500 |
| 2014-04-08 | 51 | 52 | 50 | 51 | 224,000 | 510 |
| 2014-04-07 | 52 | 52 | 51 | 51 | 256,000 | 510 |
| 2014-04-04 | 53 | 53 | 52 | 53 | 357,000 | 530 |
| 2014-04-03 | 55 | 55 | 53 | 53 | 461,000 | 530 |
| 2014-04-02 | 57 | 59 | 53 | 54 | 2,153,000 | 540 |
| 2014-04-01 | 54 | 57 | 54 | 57 | 837,000 | 570 |
| 2014-03-31 | 53 | 54 | 53 | 53 | 124,000 | 530 |
| 2014-03-28 | 51 | 53 | 51 | 53 | 265,000 | 530 |
| 2014-03-27 | 50 | 52 | 50 | 51 | 300,000 | 510 |
| 2014-03-26 | 49 | 51 | 48 | 50 | 471,000 | 500 |
| 2014-03-25 | 51 | 51 | 49 | 49 | 281,000 | 490 |
| 2014-03-24 | 49 | 51 | 49 | 51 | 552,000 | 510 |
| 2014-03-20 | 51 | 51 | 48 | 48 | 808,000 | 480 |
| 2014-03-19 | 52 | 53 | 50 | 51 | 450,000 | 510 |
| 2014-03-18 | 52 | 53 | 51 | 51 | 475,000 | 510 |
| 2014-03-17 | 52 | 53 | 51 | 51 | 310,000 | 510 |
| 2014-03-14 | 53 | 54 | 52 | 52 | 774,000 | 520 |
| 2014-03-13 | 55 | 56 | 54 | 55 | 645,000 | 550 |
| 2014-03-12 | 56 | 57 | 55 | 55 | 330,000 | 550 |
| 2014-03-11 | 57 | 58 | 55 | 57 | 520,000 | 570 |
| 2014-03-10 | 57 | 57 | 56 | 56 | 189,000 | 560 |
| 2014-03-07 | 58 | 59 | 56 | 57 | 602,000 | 570 |
| 2014-03-06 | 57 | 58 | 56 | 57 | 213,000 | 570 |
| 2014-03-05 | 57 | 59 | 57 | 57 | 1,197,000 | 570 |
| 2014-03-04 | 55 | 57 | 54 | 56 | 1,085,000 | 560 |
| 2014-03-03 | 60 | 60 | 53 | 56 | 4,813,000 | 560 |
| 2014-02-28 | 64 | 65 | 57 | 60 | 3,662,000 | 600 |
| 2014-02-27 | 63 | 65 | 63 | 64 | 1,031,000 | 640 |
| 2014-02-26 | 59 | 64 | 58 | 63 | 2,417,000 | 630 |
| 2014-02-25 | 59 | 60 | 58 | 59 | 773,000 | 590 |
| 2014-02-24 | 58 | 61 | 57 | 58 | 2,054,000 | 580 |
| 2014-02-21 | 59 | 59 | 57 | 58 | 1,065,000 | 580 |
| 2014-02-20 | 64 | 65 | 55 | 57 | 4,766,000 | 570 |
| 2014-02-19 | 59 | 65 | 59 | 64 | 3,637,000 | 640 |
| 2014-02-18 | 55 | 61 | 55 | 60 | 1,625,000 | 600 |
| 2014-02-17 | 54 | 55 | 52 | 55 | 878,000 | 550 |
| 2014-02-14 | 57 | 57 | 52 | 53 | 2,214,000 | 530 |
| 2014-02-13 | 61 | 61 | 57 | 58 | 1,542,000 | 580 |
| 2014-02-12 | 63 | 64 | 60 | 60 | 1,553,000 | 600 |
| 2014-02-10 | 68 | 70 | 59 | 63 | 5,410,000 | 630 |
| 2014-02-07 | 66 | 68 | 65 | 66 | 971,000 | 660 |
| 2014-02-06 | 59 | 65 | 59 | 64 | 1,594,000 | 640 |
| 2014-02-05 | 57 | 58 | 56 | 58 | 1,540,000 | 580 |
| 2014-02-04 | 50 | 55 | 49 | 54 | 2,337,000 | 540 |
| 2014-02-03 | 60 | 61 | 57 | 57 | 1,500,000 | 570 |
| 2014-01-31 | 63 | 66 | 60 | 63 | 2,432,000 | 630 |
| 2014-01-30 | 67 | 67 | 60 | 63 | 3,264,000 | 630 |
| 2014-01-29 | 64 | 68 | 63 | 68 | 1,406,000 | 680 |
| 2014-01-28 | 62 | 64 | 60 | 64 | 1,335,000 | 640 |
| 2014-01-27 | 66 | 66 | 58 | 62 | 4,216,000 | 620 |
| 2014-01-24 | 62 | 68 | 62 | 67 | 2,502,000 | 670 |
| 2014-01-23 | 71 | 73 | 60 | 66 | 7,151,000 | 660 |
| 2014-01-22 | 67 | 72 | 65 | 70 | 6,289,000 | 700 |
| 2014-01-21 | 82 | 86 | 66 | 66 | 19,384,000 | 660 |
| 2014-01-20 | 64 | 80 | 64 | 77 | 12,206,000 | 770 |
| 2014-01-17 | 57 | 64 | 56 | 62 | 5,648,000 | 620 |
| 2014-01-16 | 58 | 58 | 55 | 57 | 1,489,000 | 570 |
| 2014-01-15 | 57 | 59 | 53 | 57 | 6,799,000 | 570 |
| 2014-01-14 | 50 | 58 | 50 | 57 | 6,991,000 | 570 |
| 2014-01-10 | 48 | 51 | 48 | 50 | 1,564,000 | 500 |
| 2014-01-09 | 49 | 49 | 48 | 48 | 282,000 | 480 |
| 2014-01-08 | 47 | 49 | 47 | 49 | 925,000 | 490 |
| 2014-01-07 | 48 | 48 | 46 | 46 | 431,000 | 460 |
| 2014-01-06 | 46 | 48 | 46 | 48 | 414,000 | 480 |
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
