9363 (株)大運 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 48 | 49 | 47 | 49 | 261,000 | 490 |
| 2016-12-29 | 48 | 48 | 47 | 48 | 273,000 | 480 |
| 2016-12-28 | 48 | 49 | 48 | 49 | 124,000 | 490 |
| 2016-12-27 | 49 | 49 | 47 | 48 | 852,000 | 480 |
| 2016-12-26 | 50 | 50 | 49 | 49 | 72,000 | 490 |
| 2016-12-22 | 50 | 51 | 49 | 50 | 197,000 | 500 |
| 2016-12-21 | 50 | 51 | 49 | 50 | 230,000 | 500 |
| 2016-12-20 | 50 | 51 | 49 | 50 | 165,000 | 500 |
| 2016-12-19 | 49 | 51 | 49 | 50 | 361,000 | 500 |
| 2016-12-16 | 50 | 51 | 49 | 50 | 514,000 | 500 |
| 2016-12-15 | 50 | 51 | 50 | 50 | 207,000 | 500 |
| 2016-12-14 | 51 | 51 | 49 | 50 | 642,000 | 500 |
| 2016-12-13 | 50 | 51 | 50 | 51 | 548,000 | 510 |
| 2016-12-12 | 52 | 52 | 51 | 51 | 378,000 | 510 |
| 2016-12-09 | 52 | 53 | 51 | 52 | 549,000 | 520 |
| 2016-12-08 | 51 | 53 | 50 | 52 | 1,523,000 | 520 |
| 2016-12-07 | 50 | 51 | 49 | 51 | 423,000 | 510 |
| 2016-12-06 | 51 | 52 | 50 | 50 | 1,276,000 | 500 |
| 2016-12-05 | 48 | 51 | 48 | 51 | 767,000 | 510 |
| 2016-12-02 | 48 | 51 | 48 | 49 | 1,362,000 | 490 |
| 2016-12-01 | 47 | 49 | 47 | 48 | 561,000 | 480 |
| 2016-11-30 | 47 | 48 | 47 | 47 | 614,000 | 470 |
| 2016-11-29 | 49 | 49 | 47 | 47 | 1,144,000 | 470 |
| 2016-11-28 | 51 | 51 | 49 | 49 | 599,000 | 490 |
| 2016-11-25 | 51 | 53 | 49 | 51 | 3,275,000 | 510 |
| 2016-11-24 | 47 | 51 | 47 | 50 | 1,551,000 | 500 |
| 2016-11-22 | 46 | 47 | 45 | 47 | 1,095,000 | 470 |
| 2016-11-21 | 46 | 47 | 45 | 47 | 623,000 | 470 |
| 2016-11-18 | 47 | 47 | 46 | 47 | 221,000 | 470 |
| 2016-11-17 | 46 | 48 | 46 | 48 | 565,000 | 480 |
| 2016-11-16 | 46 | 47 | 45 | 47 | 568,000 | 470 |
| 2016-11-15 | 46 | 48 | 44 | 47 | 849,000 | 470 |
| 2016-11-14 | 45 | 46 | 44 | 46 | 215,000 | 460 |
| 2016-11-11 | 45 | 45 | 44 | 45 | 473,000 | 450 |
| 2016-11-10 | 43 | 45 | 43 | 45 | 460,000 | 450 |
| 2016-11-09 | 45 | 45 | 41 | 42 | 784,000 | 420 |
| 2016-11-08 | 45 | 46 | 44 | 45 | 546,000 | 450 |
| 2016-11-07 | 44 | 45 | 44 | 44 | 68,000 | 440 |
| 2016-11-04 | 44 | 44 | 43 | 44 | 393,000 | 440 |
| 2016-11-02 | 44 | 45 | 44 | 44 | 382,000 | 440 |
| 2016-11-01 | 45 | 45 | 44 | 44 | 74,000 | 440 |
| 2016-10-31 | 43 | 45 | 43 | 44 | 219,000 | 440 |
| 2016-10-28 | 45 | 45 | 43 | 43 | 380,000 | 430 |
| 2016-10-27 | 45 | 46 | 44 | 45 | 367,000 | 450 |
| 2016-10-26 | 44 | 45 | 43 | 45 | 167,000 | 450 |
| 2016-10-25 | 44 | 45 | 44 | 44 | 127,000 | 440 |
| 2016-10-24 | 44 | 45 | 43 | 44 | 160,000 | 440 |
| 2016-10-21 | 46 | 46 | 44 | 44 | 784,000 | 440 |
| 2016-10-20 | 46 | 46 | 45 | 45 | 98,000 | 450 |
| 2016-10-19 | 46 | 47 | 46 | 46 | 293,000 | 460 |
| 2016-10-18 | 45 | 46 | 45 | 46 | 350,000 | 460 |
| 2016-10-17 | 45 | 46 | 45 | 46 | 207,000 | 460 |
| 2016-10-14 | 45 | 46 | 44 | 45 | 339,000 | 450 |
| 2016-10-13 | 46 | 47 | 45 | 45 | 569,000 | 450 |
| 2016-10-12 | 46 | 46 | 45 | 46 | 357,000 | 460 |
| 2016-10-11 | 48 | 49 | 46 | 46 | 1,565,000 | 460 |
| 2016-10-07 | 44 | 47 | 44 | 46 | 1,658,000 | 460 |
| 2016-10-06 | 44 | 45 | 43 | 45 | 548,000 | 450 |
| 2016-10-05 | 46 | 46 | 43 | 43 | 794,000 | 430 |
| 2016-10-04 | 43 | 50 | 42 | 45 | 6,737,000 | 450 |
| 2016-10-03 | 41 | 44 | 41 | 43 | 823,000 | 430 |
| 2016-09-30 | 41 | 42 | 41 | 41 | 292,000 | 410 |
| 2016-09-29 | 40 | 42 | 40 | 41 | 310,000 | 410 |
| 2016-09-28 | 40 | 40 | 40 | 40 | 63,000 | 400 |
| 2016-09-27 | 40 | 41 | 40 | 40 | 44,000 | 400 |
| 2016-09-26 | 40 | 40 | 40 | 40 | 102,000 | 400 |
| 2016-09-23 | 40 | 40 | 40 | 40 | 31,000 | 400 |
| 2016-09-21 | 39 | 41 | 39 | 40 | 621,000 | 400 |
| 2016-09-20 | 40 | 40 | 39 | 39 | 432,000 | 390 |
| 2016-09-16 | 41 | 41 | 40 | 40 | 429,000 | 400 |
| 2016-09-15 | 41 | 41 | 41 | 41 | 32,000 | 410 |
| 2016-09-14 | 40 | 42 | 40 | 41 | 444,000 | 410 |
| 2016-09-13 | 41 | 41 | 40 | 41 | 501,000 | 410 |
| 2016-09-12 | 41 | 41 | 41 | 41 | 144,000 | 410 |
| 2016-09-09 | 41 | 42 | 41 | 41 | 65,000 | 410 |
| 2016-09-08 | 43 | 43 | 41 | 41 | 482,000 | 410 |
| 2016-09-07 | 41 | 43 | 41 | 43 | 342,000 | 430 |
| 2016-09-06 | 41 | 42 | 41 | 41 | 98,000 | 410 |
| 2016-09-05 | 41 | 42 | 41 | 41 | 264,000 | 410 |
| 2016-09-02 | 40 | 41 | 40 | 41 | 4,000 | 410 |
| 2016-09-01 | 41 | 41 | 40 | 40 | 389,000 | 400 |
| 2016-08-31 | 41 | 42 | 40 | 41 | 96,000 | 410 |
| 2016-08-30 | 41 | 41 | 41 | 41 | 113,000 | 410 |
| 2016-08-29 | 41 | 42 | 41 | 42 | 23,000 | 420 |
| 2016-08-26 | 41 | 41 | 41 | 41 | 26,000 | 410 |
| 2016-08-25 | 41 | 41 | 40 | 41 | 51,000 | 410 |
| 2016-08-24 | 41 | 41 | 41 | 41 | 164,000 | 410 |
| 2016-08-23 | 41 | 41 | 40 | 41 | 64,000 | 410 |
| 2016-08-22 | 41 | 42 | 40 | 41 | 83,000 | 410 |
| 2016-08-19 | 41 | 41 | 41 | 41 | 20,000 | 410 |
| 2016-08-18 | 41 | 42 | 41 | 41 | 127,000 | 410 |
| 2016-08-17 | 41 | 41 | 41 | 41 | 8,000 | 410 |
| 2016-08-16 | 42 | 43 | 41 | 41 | 279,000 | 410 |
| 2016-08-15 | 41 | 42 | 41 | 42 | 168,000 | 420 |
| 2016-08-12 | 43 | 43 | 41 | 41 | 320,000 | 410 |
| 2016-08-10 | 42 | 43 | 42 | 43 | 530,000 | 430 |
| 2016-08-09 | 41 | 42 | 41 | 42 | 170,000 | 420 |
| 2016-08-08 | 41 | 41 | 40 | 41 | 89,000 | 410 |
| 2016-08-05 | 41 | 41 | 41 | 41 | 188,000 | 410 |
| 2016-08-04 | 41 | 42 | 41 | 41 | 86,000 | 410 |
| 2016-08-03 | 41 | 42 | 41 | 42 | 134,000 | 420 |
| 2016-08-02 | 41 | 42 | 41 | 42 | 43,000 | 420 |
| 2016-08-01 | 41 | 42 | 41 | 41 | 47,000 | 410 |
| 2016-07-29 | 41 | 42 | 41 | 41 | 235,000 | 410 |
| 2016-07-28 | 42 | 43 | 42 | 43 | 103,000 | 430 |
| 2016-07-27 | 41 | 42 | 41 | 41 | 299,000 | 410 |
| 2016-07-26 | 42 | 42 | 40 | 41 | 186,000 | 410 |
| 2016-07-25 | 40 | 43 | 40 | 42 | 362,000 | 420 |
| 2016-07-22 | 41 | 42 | 40 | 40 | 265,000 | 400 |
| 2016-07-21 | 41 | 42 | 41 | 42 | 195,000 | 420 |
| 2016-07-20 | 41 | 41 | 41 | 41 | 31,000 | 410 |
| 2016-07-19 | 41 | 41 | 40 | 41 | 60,000 | 410 |
| 2016-07-15 | 41 | 42 | 41 | 41 | 217,000 | 410 |
| 2016-07-14 | 40 | 41 | 40 | 41 | 259,000 | 410 |
| 2016-07-13 | 41 | 41 | 40 | 40 | 56,000 | 400 |
| 2016-07-12 | 40 | 41 | 40 | 40 | 78,000 | 400 |
| 2016-07-11 | 39 | 40 | 39 | 40 | 206,000 | 400 |
| 2016-07-08 | 38 | 39 | 38 | 39 | 68,000 | 390 |
| 2016-07-07 | 38 | 38 | 38 | 38 | 10,000 | 380 |
| 2016-07-06 | 39 | 39 | 38 | 38 | 66,000 | 380 |
| 2016-07-05 | 39 | 40 | 39 | 39 | 87,000 | 390 |
| 2016-07-04 | 39 | 40 | 39 | 39 | 80,000 | 390 |
| 2016-07-01 | 38 | 40 | 38 | 39 | 441,000 | 390 |
| 2016-06-30 | 38 | 38 | 38 | 38 | 12,000 | 380 |
| 2016-06-29 | 39 | 39 | 38 | 38 | 257,000 | 380 |
| 2016-06-28 | 38 | 38 | 36 | 38 | 380,000 | 380 |
| 2016-06-27 | 37 | 38 | 36 | 38 | 130,000 | 380 |
| 2016-06-24 | 39 | 39 | 35 | 36 | 1,123,000 | 360 |
| 2016-06-23 | 38 | 39 | 38 | 38 | 159,000 | 380 |
| 2016-06-22 | 40 | 40 | 38 | 39 | 709,000 | 390 |
| 2016-06-21 | 40 | 40 | 40 | 40 | 156,000 | 400 |
| 2016-06-20 | 39 | 40 | 39 | 40 | 10,000 | 400 |
| 2016-06-17 | 38 | 39 | 38 | 39 | 51,000 | 390 |
| 2016-06-16 | 38 | 39 | 38 | 39 | 79,000 | 390 |
| 2016-06-15 | 38 | 40 | 38 | 40 | 242,000 | 400 |
| 2016-06-14 | 40 | 40 | 38 | 38 | 384,000 | 380 |
| 2016-06-13 | 41 | 41 | 39 | 39 | 175,000 | 390 |
| 2016-06-10 | 40 | 41 | 40 | 41 | 45,000 | 410 |
| 2016-06-09 | 40 | 41 | 40 | 41 | 166,000 | 410 |
| 2016-06-08 | 40 | 41 | 40 | 40 | 58,000 | 400 |
| 2016-06-07 | 40 | 41 | 40 | 40 | 55,000 | 400 |
| 2016-06-06 | 40 | 40 | 40 | 40 | 82,000 | 400 |
| 2016-06-03 | 40 | 41 | 40 | 40 | 329,000 | 400 |
| 2016-06-02 | 41 | 42 | 40 | 40 | 759,000 | 400 |
| 2016-06-01 | 42 | 42 | 41 | 41 | 132,000 | 410 |
| 2016-05-31 | 42 | 43 | 42 | 42 | 214,000 | 420 |
| 2016-05-30 | 41 | 43 | 41 | 42 | 300,000 | 420 |
| 2016-05-27 | 42 | 42 | 41 | 41 | 84,000 | 410 |
| 2016-05-26 | 42 | 42 | 41 | 41 | 170,000 | 410 |
| 2016-05-25 | 41 | 42 | 41 | 42 | 529,000 | 420 |
| 2016-05-24 | 41 | 42 | 41 | 41 | 184,000 | 410 |
| 2016-05-23 | 41 | 42 | 41 | 41 | 222,000 | 410 |
| 2016-05-20 | 41 | 42 | 41 | 41 | 52,000 | 410 |
| 2016-05-19 | 41 | 41 | 40 | 41 | 148,000 | 410 |
| 2016-05-18 | 41 | 42 | 40 | 40 | 456,000 | 400 |
| 2016-05-17 | 42 | 43 | 42 | 42 | 179,000 | 420 |
| 2016-05-16 | 42 | 43 | 41 | 43 | 516,000 | 430 |
| 2016-05-13 | 45 | 45 | 43 | 43 | 1,105,000 | 430 |
| 2016-05-12 | 48 | 49 | 45 | 46 | 1,752,000 | 460 |
| 2016-05-11 | 49 | 53 | 49 | 50 | 3,307,000 | 500 |
| 2016-05-10 | 46 | 49 | 46 | 49 | 2,087,000 | 490 |
| 2016-05-09 | 44 | 46 | 44 | 45 | 419,000 | 450 |
| 2016-05-06 | 43 | 44 | 43 | 44 | 57,000 | 440 |
| 2016-05-02 | 43 | 44 | 42 | 43 | 135,000 | 430 |
| 2016-04-28 | 44 | 45 | 43 | 44 | 630,000 | 440 |
| 2016-04-27 | 44 | 45 | 43 | 44 | 256,000 | 440 |
| 2016-04-26 | 45 | 45 | 44 | 44 | 591,000 | 440 |
| 2016-04-25 | 45 | 45 | 44 | 45 | 115,000 | 450 |
| 2016-04-22 | 44 | 45 | 44 | 45 | 208,000 | 450 |
| 2016-04-21 | 44 | 45 | 43 | 45 | 394,000 | 450 |
| 2016-04-20 | 43 | 45 | 43 | 43 | 486,000 | 430 |
| 2016-04-19 | 42 | 43 | 42 | 43 | 222,000 | 430 |
| 2016-04-18 | 43 | 43 | 42 | 42 | 191,000 | 420 |
| 2016-04-15 | 45 | 45 | 42 | 43 | 882,000 | 430 |
| 2016-04-14 | 45 | 46 | 44 | 45 | 2,206,000 | 450 |
| 2016-04-13 | 42 | 45 | 41 | 44 | 1,136,000 | 440 |
| 2016-04-12 | 42 | 42 | 41 | 42 | 101,000 | 420 |
| 2016-04-11 | 41 | 41 | 41 | 41 | 122,000 | 410 |
| 2016-04-08 | 39 | 43 | 39 | 40 | 543,000 | 400 |
| 2016-04-07 | 38 | 40 | 38 | 39 | 94,000 | 390 |
| 2016-04-06 | 39 | 39 | 38 | 38 | 94,000 | 380 |
| 2016-04-05 | 40 | 40 | 39 | 39 | 192,000 | 390 |
| 2016-04-04 | 40 | 41 | 40 | 40 | 50,000 | 400 |
| 2016-04-01 | 42 | 42 | 41 | 41 | 363,000 | 410 |
| 2016-03-31 | 42 | 43 | 42 | 42 | 116,000 | 420 |
| 2016-03-30 | 42 | 42 | 41 | 41 | 34,000 | 410 |
| 2016-03-29 | 42 | 42 | 41 | 42 | 46,000 | 420 |
| 2016-03-28 | 41 | 42 | 41 | 42 | 183,000 | 420 |
| 2016-03-25 | 42 | 42 | 41 | 42 | 43,000 | 420 |
| 2016-03-24 | 41 | 42 | 41 | 42 | 496,000 | 420 |
| 2016-03-23 | 41 | 41 | 41 | 41 | 283,000 | 410 |
| 2016-03-22 | 41 | 41 | 40 | 40 | 49,000 | 400 |
| 2016-03-18 | 41 | 41 | 40 | 41 | 71,000 | 410 |
| 2016-03-17 | 41 | 41 | 41 | 41 | 230,000 | 410 |
| 2016-03-16 | 41 | 41 | 41 | 41 | 116,000 | 410 |
| 2016-03-15 | 41 | 42 | 41 | 41 | 156,000 | 410 |
| 2016-03-14 | 41 | 41 | 41 | 41 | 159,000 | 410 |
| 2016-03-11 | 41 | 42 | 40 | 41 | 53,000 | 410 |
| 2016-03-10 | 41 | 41 | 40 | 41 | 196,000 | 410 |
| 2016-03-09 | 40 | 42 | 40 | 42 | 172,000 | 420 |
| 2016-03-08 | 41 | 41 | 40 | 40 | 165,000 | 400 |
| 2016-03-07 | 41 | 41 | 40 | 41 | 317,000 | 410 |
| 2016-03-04 | 40 | 41 | 40 | 40 | 228,000 | 400 |
| 2016-03-03 | 39 | 41 | 39 | 40 | 276,000 | 400 |
| 2016-03-02 | 40 | 40 | 39 | 39 | 269,000 | 390 |
| 2016-03-01 | 38 | 39 | 38 | 39 | 75,000 | 390 |
| 2016-02-29 | 39 | 40 | 38 | 38 | 170,000 | 380 |
| 2016-02-26 | 39 | 40 | 39 | 39 | 398,000 | 390 |
| 2016-02-25 | 39 | 39 | 39 | 39 | 113,000 | 390 |
| 2016-02-24 | 39 | 40 | 38 | 39 | 281,000 | 390 |
| 2016-02-23 | 40 | 41 | 40 | 40 | 156,000 | 400 |
| 2016-02-22 | 39 | 40 | 38 | 40 | 424,000 | 400 |
| 2016-02-19 | 39 | 40 | 39 | 39 | 119,000 | 390 |
| 2016-02-18 | 39 | 40 | 39 | 39 | 133,000 | 390 |
| 2016-02-17 | 39 | 40 | 38 | 39 | 441,000 | 390 |
| 2016-02-16 | 38 | 39 | 37 | 38 | 404,000 | 380 |
| 2016-02-15 | 37 | 38 | 37 | 38 | 238,000 | 380 |
| 2016-02-12 | 38 | 39 | 35 | 35 | 1,173,000 | 350 |
| 2016-02-10 | 41 | 41 | 39 | 40 | 511,000 | 400 |
| 2016-02-09 | 41 | 42 | 40 | 40 | 299,000 | 400 |
| 2016-02-08 | 40 | 42 | 40 | 42 | 257,000 | 420 |
| 2016-02-05 | 42 | 42 | 40 | 42 | 547,000 | 420 |
| 2016-02-04 | 42 | 43 | 42 | 43 | 182,000 | 430 |
| 2016-02-03 | 43 | 43 | 42 | 42 | 284,000 | 420 |
| 2016-02-02 | 43 | 44 | 43 | 44 | 146,000 | 440 |
| 2016-02-01 | 44 | 44 | 42 | 43 | 218,000 | 430 |
| 2016-01-29 | 42 | 44 | 42 | 42 | 357,000 | 420 |
| 2016-01-28 | 42 | 43 | 42 | 43 | 60,000 | 430 |
| 2016-01-27 | 42 | 43 | 41 | 42 | 131,000 | 420 |
| 2016-01-26 | 42 | 42 | 41 | 41 | 344,000 | 410 |
| 2016-01-25 | 43 | 43 | 42 | 43 | 331,000 | 430 |
| 2016-01-22 | 40 | 42 | 40 | 42 | 353,000 | 420 |
| 2016-01-21 | 41 | 41 | 40 | 40 | 315,000 | 400 |
| 2016-01-20 | 43 | 44 | 40 | 42 | 732,000 | 420 |
| 2016-01-19 | 44 | 44 | 43 | 43 | 135,000 | 430 |
| 2016-01-18 | 42 | 43 | 41 | 43 | 345,000 | 430 |
| 2016-01-15 | 45 | 45 | 43 | 44 | 526,000 | 440 |
| 2016-01-14 | 47 | 47 | 44 | 44 | 724,000 | 440 |
| 2016-01-13 | 46 | 47 | 46 | 47 | 277,000 | 470 |
| 2016-01-12 | 47 | 47 | 45 | 45 | 562,000 | 450 |
| 2016-01-08 | 46 | 48 | 46 | 47 | 402,000 | 470 |
| 2016-01-07 | 47 | 47 | 46 | 47 | 400,000 | 470 |
| 2016-01-06 | 48 | 48 | 48 | 48 | 284,000 | 480 |
| 2016-01-05 | 48 | 48 | 47 | 48 | 81,000 | 480 |
| 2016-01-04 | 48 | 49 | 48 | 48 | 242,000 | 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
