9363 (株)大運 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 47 | 48 | 47 | 48 | 256,000 | 480 |
| 2015-12-29 | 46 | 48 | 46 | 48 | 96,000 | 480 |
| 2015-12-28 | 45 | 46 | 45 | 46 | 280,000 | 460 |
| 2015-12-25 | 46 | 47 | 45 | 45 | 517,000 | 450 |
| 2015-12-24 | 47 | 47 | 46 | 46 | 532,000 | 460 |
| 2015-12-22 | 47 | 48 | 47 | 48 | 400,000 | 480 |
| 2015-12-21 | 48 | 48 | 46 | 48 | 722,000 | 480 |
| 2015-12-18 | 50 | 50 | 48 | 48 | 830,000 | 480 |
| 2015-12-17 | 50 | 51 | 50 | 50 | 233,000 | 500 |
| 2015-12-16 | 50 | 51 | 50 | 50 | 204,000 | 500 |
| 2015-12-15 | 50 | 51 | 49 | 50 | 260,000 | 500 |
| 2015-12-14 | 49 | 51 | 48 | 51 | 628,000 | 510 |
| 2015-12-11 | 50 | 51 | 49 | 50 | 166,000 | 500 |
| 2015-12-10 | 50 | 50 | 49 | 50 | 196,000 | 500 |
| 2015-12-09 | 50 | 51 | 49 | 50 | 305,000 | 500 |
| 2015-12-08 | 52 | 52 | 49 | 50 | 1,097,000 | 500 |
| 2015-12-07 | 53 | 54 | 51 | 52 | 1,787,000 | 520 |
| 2015-12-04 | 50 | 53 | 49 | 52 | 1,403,000 | 520 |
| 2015-12-03 | 50 | 50 | 49 | 50 | 172,000 | 500 |
| 2015-12-02 | 50 | 51 | 49 | 50 | 391,000 | 500 |
| 2015-12-01 | 50 | 51 | 50 | 50 | 144,000 | 500 |
| 2015-11-30 | 50 | 50 | 49 | 50 | 224,000 | 500 |
| 2015-11-27 | 50 | 50 | 49 | 49 | 140,000 | 490 |
| 2015-11-26 | 49 | 50 | 48 | 50 | 624,000 | 500 |
| 2015-11-25 | 49 | 49 | 48 | 49 | 269,000 | 490 |
| 2015-11-24 | 50 | 51 | 49 | 49 | 799,000 | 490 |
| 2015-11-20 | 48 | 49 | 48 | 49 | 434,000 | 490 |
| 2015-11-19 | 48 | 48 | 47 | 48 | 147,000 | 480 |
| 2015-11-18 | 48 | 49 | 48 | 48 | 288,000 | 480 |
| 2015-11-17 | 48 | 49 | 48 | 48 | 48,000 | 480 |
| 2015-11-16 | 48 | 48 | 47 | 48 | 100,000 | 480 |
| 2015-11-13 | 48 | 49 | 47 | 49 | 105,000 | 490 |
| 2015-11-12 | 48 | 48 | 47 | 48 | 157,000 | 480 |
| 2015-11-11 | 48 | 48 | 47 | 48 | 493,000 | 480 |
| 2015-11-10 | 49 | 50 | 48 | 48 | 604,000 | 480 |
| 2015-11-09 | 47 | 49 | 47 | 49 | 481,000 | 490 |
| 2015-11-06 | 47 | 47 | 46 | 47 | 462,000 | 470 |
| 2015-11-05 | 47 | 48 | 47 | 47 | 124,000 | 470 |
| 2015-11-04 | 48 | 49 | 47 | 47 | 397,000 | 470 |
| 2015-11-02 | 50 | 50 | 48 | 48 | 258,000 | 480 |
| 2015-10-30 | 50 | 50 | 49 | 50 | 195,000 | 500 |
| 2015-10-29 | 51 | 51 | 49 | 50 | 164,000 | 500 |
| 2015-10-28 | 51 | 51 | 49 | 49 | 329,000 | 490 |
| 2015-10-27 | 52 | 52 | 49 | 50 | 624,000 | 500 |
| 2015-10-26 | 52 | 52 | 50 | 51 | 703,000 | 510 |
| 2015-10-23 | 52 | 52 | 51 | 51 | 387,000 | 510 |
| 2015-10-22 | 52 | 53 | 51 | 52 | 762,000 | 520 |
| 2015-10-21 | 52 | 55 | 51 | 51 | 2,336,000 | 510 |
| 2015-10-20 | 48 | 53 | 48 | 52 | 2,053,000 | 520 |
| 2015-10-19 | 50 | 50 | 48 | 48 | 481,000 | 480 |
| 2015-10-16 | 49 | 50 | 48 | 50 | 190,000 | 500 |
| 2015-10-15 | 47 | 50 | 46 | 50 | 853,000 | 500 |
| 2015-10-14 | 47 | 48 | 46 | 47 | 384,000 | 470 |
| 2015-10-13 | 48 | 48 | 47 | 47 | 206,000 | 470 |
| 2015-10-09 | 48 | 48 | 46 | 47 | 1,139,000 | 470 |
| 2015-10-08 | 49 | 49 | 48 | 49 | 383,000 | 490 |
| 2015-10-07 | 49 | 50 | 48 | 49 | 311,000 | 490 |
| 2015-10-06 | 47 | 49 | 46 | 48 | 1,019,000 | 480 |
| 2015-10-05 | 45 | 47 | 45 | 47 | 557,000 | 470 |
| 2015-10-02 | 44 | 45 | 43 | 45 | 35,000 | 450 |
| 2015-10-01 | 43 | 45 | 43 | 44 | 166,000 | 440 |
| 2015-09-30 | 43 | 44 | 43 | 44 | 207,000 | 440 |
| 2015-09-29 | 44 | 44 | 42 | 42 | 497,000 | 420 |
| 2015-09-28 | 46 | 46 | 45 | 45 | 215,000 | 450 |
| 2015-09-25 | 44 | 46 | 44 | 46 | 206,000 | 460 |
| 2015-09-24 | 44 | 45 | 43 | 45 | 170,000 | 450 |
| 2015-09-18 | 44 | 45 | 43 | 44 | 97,000 | 440 |
| 2015-09-17 | 44 | 44 | 44 | 44 | 129,000 | 440 |
| 2015-09-16 | 44 | 45 | 44 | 44 | 153,000 | 440 |
| 2015-09-15 | 44 | 45 | 44 | 45 | 73,000 | 450 |
| 2015-09-14 | 46 | 46 | 43 | 44 | 916,000 | 440 |
| 2015-09-11 | 45 | 47 | 45 | 46 | 218,000 | 460 |
| 2015-09-10 | 46 | 46 | 44 | 45 | 165,000 | 450 |
| 2015-09-09 | 45 | 47 | 44 | 46 | 558,000 | 460 |
| 2015-09-08 | 44 | 45 | 43 | 43 | 225,000 | 430 |
| 2015-09-07 | 43 | 45 | 42 | 44 | 609,000 | 440 |
| 2015-09-04 | 47 | 47 | 44 | 44 | 705,000 | 440 |
| 2015-09-03 | 46 | 48 | 46 | 46 | 341,000 | 460 |
| 2015-09-02 | 44 | 47 | 44 | 46 | 445,000 | 460 |
| 2015-09-01 | 48 | 48 | 45 | 46 | 962,000 | 460 |
| 2015-08-31 | 49 | 50 | 47 | 48 | 727,000 | 480 |
| 2015-08-28 | 49 | 50 | 48 | 49 | 632,000 | 490 |
| 2015-08-27 | 49 | 50 | 47 | 48 | 788,000 | 480 |
| 2015-08-26 | 45 | 48 | 45 | 48 | 1,052,000 | 480 |
| 2015-08-25 | 45 | 47 | 40 | 44 | 3,189,000 | 440 |
| 2015-08-24 | 53 | 55 | 48 | 48 | 4,471,000 | 480 |
| 2015-08-21 | 56 | 59 | 55 | 58 | 1,583,000 | 580 |
| 2015-08-20 | 55 | 61 | 55 | 59 | 2,970,000 | 590 |
| 2015-08-19 | 55 | 56 | 55 | 55 | 336,000 | 550 |
| 2015-08-18 | 56 | 56 | 55 | 55 | 119,000 | 550 |
| 2015-08-17 | 55 | 57 | 54 | 56 | 575,000 | 560 |
| 2015-08-14 | 55 | 56 | 54 | 54 | 305,000 | 540 |
| 2015-08-13 | 55 | 56 | 54 | 56 | 334,000 | 560 |
| 2015-08-12 | 56 | 58 | 54 | 55 | 3,096,000 | 550 |
| 2015-08-11 | 51 | 53 | 51 | 52 | 298,000 | 520 |
| 2015-08-10 | 52 | 52 | 51 | 51 | 374,000 | 510 |
| 2015-08-07 | 53 | 53 | 52 | 52 | 250,000 | 520 |
| 2015-08-06 | 53 | 54 | 52 | 53 | 258,000 | 530 |
| 2015-08-05 | 52 | 53 | 52 | 53 | 398,000 | 530 |
| 2015-08-04 | 53 | 54 | 52 | 52 | 464,000 | 520 |
| 2015-08-03 | 56 | 56 | 53 | 53 | 1,197,000 | 530 |
| 2015-07-31 | 57 | 60 | 55 | 56 | 2,367,000 | 560 |
| 2015-07-30 | 56 | 57 | 55 | 56 | 331,000 | 560 |
| 2015-07-29 | 56 | 58 | 55 | 56 | 1,711,000 | 560 |
| 2015-07-28 | 55 | 57 | 55 | 56 | 2,027,000 | 560 |
| 2015-07-27 | 59 | 64 | 56 | 57 | 5,702,000 | 570 |
| 2015-07-24 | 57 | 60 | 54 | 60 | 4,811,000 | 600 |
| 2015-07-23 | 54 | 57 | 53 | 57 | 1,059,000 | 570 |
| 2015-07-22 | 55 | 55 | 53 | 54 | 978,000 | 540 |
| 2015-07-21 | 55 | 55 | 54 | 55 | 759,000 | 550 |
| 2015-07-17 | 54 | 55 | 54 | 55 | 128,000 | 550 |
| 2015-07-16 | 55 | 55 | 53 | 55 | 1,038,000 | 550 |
| 2015-07-15 | 52 | 56 | 52 | 56 | 2,731,000 | 560 |
| 2015-07-14 | 52 | 53 | 51 | 52 | 414,000 | 520 |
| 2015-07-13 | 50 | 52 | 50 | 51 | 376,000 | 510 |
| 2015-07-10 | 50 | 51 | 50 | 50 | 280,000 | 500 |
| 2015-07-09 | 50 | 51 | 49 | 50 | 839,000 | 500 |
| 2015-07-08 | 52 | 52 | 50 | 51 | 637,000 | 510 |
| 2015-07-07 | 52 | 52 | 52 | 52 | 505,000 | 520 |
| 2015-07-06 | 52 | 53 | 51 | 51 | 758,000 | 510 |
| 2015-07-03 | 53 | 54 | 52 | 53 | 511,000 | 530 |
| 2015-07-02 | 53 | 54 | 51 | 53 | 1,576,000 | 530 |
| 2015-07-01 | 51 | 53 | 51 | 52 | 398,000 | 520 |
| 2015-06-30 | 51 | 52 | 50 | 51 | 470,000 | 510 |
| 2015-06-29 | 51 | 52 | 50 | 51 | 1,198,000 | 510 |
| 2015-06-26 | 53 | 54 | 52 | 53 | 472,000 | 530 |
| 2015-06-25 | 52 | 54 | 51 | 54 | 1,614,000 | 540 |
| 2015-06-24 | 58 | 60 | 52 | 52 | 6,323,000 | 520 |
| 2015-06-23 | 49 | 55 | 49 | 55 | 3,338,000 | 550 |
| 2015-06-22 | 49 | 50 | 49 | 49 | 61,000 | 490 |
| 2015-06-19 | 49 | 50 | 49 | 49 | 160,000 | 490 |
| 2015-06-18 | 50 | 50 | 49 | 49 | 458,000 | 490 |
| 2015-06-17 | 49 | 50 | 49 | 49 | 170,000 | 490 |
| 2015-06-16 | 50 | 50 | 49 | 49 | 115,000 | 490 |
| 2015-06-15 | 49 | 50 | 49 | 50 | 171,000 | 500 |
| 2015-06-12 | 49 | 50 | 49 | 49 | 92,000 | 490 |
| 2015-06-11 | 50 | 50 | 49 | 49 | 181,000 | 490 |
| 2015-06-10 | 50 | 50 | 49 | 50 | 116,000 | 500 |
| 2015-06-09 | 50 | 50 | 49 | 50 | 343,000 | 500 |
| 2015-06-08 | 51 | 51 | 50 | 50 | 119,000 | 500 |
| 2015-06-05 | 51 | 51 | 50 | 51 | 183,000 | 510 |
| 2015-06-04 | 51 | 52 | 51 | 51 | 127,000 | 510 |
| 2015-06-03 | 51 | 51 | 51 | 51 | 78,000 | 510 |
| 2015-06-02 | 51 | 52 | 50 | 51 | 576,000 | 510 |
| 2015-06-01 | 50 | 51 | 50 | 50 | 54,000 | 500 |
| 2015-05-29 | 50 | 51 | 50 | 50 | 100,000 | 500 |
| 2015-05-28 | 50 | 51 | 50 | 50 | 264,000 | 500 |
| 2015-05-27 | 50 | 51 | 50 | 50 | 280,000 | 500 |
| 2015-05-26 | 50 | 51 | 50 | 50 | 166,000 | 500 |
| 2015-05-25 | 50 | 51 | 50 | 50 | 148,000 | 500 |
| 2015-05-22 | 50 | 50 | 50 | 50 | 204,000 | 500 |
| 2015-05-21 | 50 | 51 | 50 | 50 | 305,000 | 500 |
| 2015-05-20 | 50 | 51 | 50 | 50 | 278,000 | 500 |
| 2015-05-19 | 49 | 50 | 49 | 49 | 261,000 | 490 |
| 2015-05-18 | 49 | 50 | 49 | 49 | 138,000 | 490 |
| 2015-05-15 | 51 | 51 | 49 | 49 | 692,000 | 490 |
| 2015-05-14 | 51 | 51 | 51 | 51 | 153,000 | 510 |
| 2015-05-13 | 52 | 52 | 51 | 51 | 698,000 | 510 |
| 2015-05-12 | 50 | 50 | 50 | 50 | 91,000 | 500 |
| 2015-05-11 | 50 | 51 | 50 | 50 | 89,000 | 500 |
| 2015-05-08 | 50 | 51 | 50 | 50 | 161,000 | 500 |
| 2015-05-07 | 50 | 50 | 50 | 50 | 97,000 | 500 |
| 2015-05-01 | 50 | 51 | 50 | 50 | 62,000 | 500 |
| 2015-04-30 | 52 | 52 | 51 | 51 | 580,000 | 510 |
| 2015-04-28 | 52 | 53 | 51 | 52 | 130,000 | 520 |
| 2015-04-27 | 52 | 52 | 52 | 52 | 106,000 | 520 |
| 2015-04-24 | 52 | 52 | 51 | 52 | 159,000 | 520 |
| 2015-04-23 | 52 | 53 | 52 | 52 | 34,000 | 520 |
| 2015-04-22 | 52 | 53 | 51 | 52 | 96,000 | 520 |
| 2015-04-21 | 52 | 52 | 51 | 52 | 62,000 | 520 |
| 2015-04-20 | 52 | 53 | 52 | 52 | 195,000 | 520 |
| 2015-04-17 | 52 | 53 | 52 | 52 | 660,000 | 520 |
| 2015-04-16 | 51 | 53 | 51 | 52 | 319,000 | 520 |
| 2015-04-15 | 52 | 52 | 50 | 51 | 500,000 | 510 |
| 2015-04-14 | 52 | 53 | 51 | 52 | 58,000 | 520 |
| 2015-04-13 | 52 | 52 | 52 | 52 | 94,000 | 520 |
| 2015-04-10 | 52 | 53 | 52 | 52 | 97,000 | 520 |
| 2015-04-09 | 52 | 53 | 52 | 52 | 143,000 | 520 |
| 2015-04-08 | 53 | 53 | 52 | 52 | 454,000 | 520 |
| 2015-04-07 | 52 | 54 | 51 | 52 | 711,000 | 520 |
| 2015-04-06 | 50 | 52 | 50 | 51 | 323,000 | 510 |
| 2015-04-03 | 50 | 51 | 50 | 50 | 170,000 | 500 |
| 2015-04-02 | 50 | 51 | 49 | 50 | 180,000 | 500 |
| 2015-04-01 | 50 | 51 | 50 | 50 | 184,000 | 500 |
| 2015-03-31 | 50 | 51 | 50 | 50 | 33,000 | 500 |
| 2015-03-30 | 50 | 51 | 50 | 50 | 119,000 | 500 |
| 2015-03-27 | 50 | 50 | 50 | 50 | 79,000 | 500 |
| 2015-03-26 | 50 | 51 | 49 | 50 | 308,000 | 500 |
| 2015-03-25 | 50 | 51 | 50 | 50 | 155,000 | 500 |
| 2015-03-24 | 50 | 51 | 50 | 51 | 68,000 | 510 |
| 2015-03-23 | 51 | 51 | 50 | 50 | 133,000 | 500 |
| 2015-03-20 | 50 | 51 | 50 | 50 | 141,000 | 500 |
| 2015-03-19 | 50 | 51 | 50 | 50 | 334,000 | 500 |
| 2015-03-18 | 50 | 51 | 50 | 50 | 91,000 | 500 |
| 2015-03-17 | 50 | 51 | 50 | 50 | 195,000 | 500 |
| 2015-03-16 | 50 | 51 | 50 | 50 | 427,000 | 500 |
| 2015-03-13 | 51 | 52 | 50 | 50 | 601,000 | 500 |
| 2015-03-12 | 51 | 52 | 51 | 52 | 232,000 | 520 |
| 2015-03-11 | 50 | 51 | 50 | 51 | 704,000 | 510 |
| 2015-03-10 | 52 | 52 | 50 | 51 | 1,291,000 | 510 |
| 2015-03-09 | 52 | 52 | 51 | 51 | 527,000 | 510 |
| 2015-03-06 | 54 | 55 | 52 | 53 | 975,000 | 530 |
| 2015-03-05 | 51 | 53 | 51 | 53 | 615,000 | 530 |
| 2015-03-04 | 52 | 53 | 51 | 51 | 650,000 | 510 |
| 2015-03-03 | 52 | 52 | 50 | 52 | 615,000 | 520 |
| 2015-03-02 | 51 | 52 | 50 | 51 | 283,000 | 510 |
| 2015-02-27 | 51 | 52 | 50 | 51 | 330,000 | 510 |
| 2015-02-26 | 51 | 52 | 50 | 52 | 391,000 | 520 |
| 2015-02-25 | 50 | 51 | 49 | 50 | 208,000 | 500 |
| 2015-02-24 | 50 | 50 | 49 | 50 | 323,000 | 500 |
| 2015-02-23 | 52 | 52 | 50 | 50 | 657,000 | 500 |
| 2015-02-20 | 52 | 53 | 51 | 51 | 430,000 | 510 |
| 2015-02-19 | 51 | 53 | 51 | 53 | 3,601,000 | 530 |
| 2015-02-18 | 49 | 50 | 49 | 50 | 128,000 | 500 |
| 2015-02-17 | 49 | 50 | 48 | 49 | 229,000 | 490 |
| 2015-02-16 | 49 | 50 | 49 | 49 | 363,000 | 490 |
| 2015-02-13 | 50 | 50 | 49 | 49 | 129,000 | 490 |
| 2015-02-12 | 50 | 51 | 50 | 50 | 611,000 | 500 |
| 2015-02-10 | 49 | 50 | 49 | 50 | 294,000 | 500 |
| 2015-02-09 | 49 | 50 | 49 | 49 | 24,000 | 490 |
| 2015-02-06 | 49 | 49 | 48 | 49 | 153,000 | 490 |
| 2015-02-05 | 49 | 49 | 48 | 49 | 261,000 | 490 |
| 2015-02-04 | 50 | 50 | 49 | 49 | 64,000 | 490 |
| 2015-02-03 | 50 | 50 | 49 | 49 | 45,000 | 490 |
| 2015-02-02 | 50 | 50 | 49 | 50 | 87,000 | 500 |
| 2015-01-30 | 51 | 51 | 50 | 50 | 223,000 | 500 |
| 2015-01-29 | 50 | 52 | 50 | 50 | 826,000 | 500 |
| 2015-01-28 | 51 | 51 | 50 | 50 | 238,000 | 500 |
| 2015-01-27 | 50 | 52 | 49 | 51 | 762,000 | 510 |
| 2015-01-26 | 50 | 51 | 49 | 50 | 162,000 | 500 |
| 2015-01-23 | 51 | 51 | 49 | 50 | 419,000 | 500 |
| 2015-01-22 | 49 | 51 | 49 | 51 | 387,000 | 510 |
| 2015-01-21 | 49 | 49 | 48 | 49 | 112,000 | 490 |
| 2015-01-20 | 49 | 49 | 49 | 49 | 56,000 | 490 |
| 2015-01-19 | 49 | 50 | 48 | 49 | 153,000 | 490 |
| 2015-01-16 | 49 | 49 | 48 | 49 | 98,000 | 490 |
| 2015-01-15 | 49 | 50 | 48 | 49 | 305,000 | 490 |
| 2015-01-14 | 49 | 50 | 49 | 49 | 156,000 | 490 |
| 2015-01-13 | 49 | 50 | 49 | 49 | 156,000 | 490 |
| 2015-01-09 | 50 | 51 | 49 | 49 | 347,000 | 490 |
| 2015-01-08 | 50 | 51 | 49 | 50 | 171,000 | 500 |
| 2015-01-07 | 49 | 50 | 48 | 50 | 383,000 | 500 |
| 2015-01-06 | 49 | 50 | 49 | 49 | 233,000 | 490 |
| 2015-01-05 | 50 | 51 | 50 | 50 | 114,000 | 500 |
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
