9363 (株)大運 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 419 | 424 | 419 | 420 | 6,600 | 420 |
| 2017-12-28 | 423 | 432 | 421 | 423 | 50,000 | 423 |
| 2017-12-27 | 414 | 419 | 414 | 417 | 10,000 | 417 |
| 2017-12-26 | 414 | 415 | 411 | 414 | 175,300 | 414 |
| 2017-12-25 | 418 | 418 | 414 | 414 | 17,700 | 414 |
| 2017-12-22 | 420 | 422 | 414 | 419 | 37,300 | 419 |
| 2017-12-21 | 417 | 422 | 417 | 419 | 17,500 | 419 |
| 2017-12-20 | 416 | 420 | 415 | 417 | 32,900 | 417 |
| 2017-12-19 | 417 | 418 | 416 | 416 | 33,500 | 416 |
| 2017-12-18 | 416 | 417 | 416 | 417 | 9,400 | 417 |
| 2017-12-15 | 418 | 418 | 417 | 417 | 9,100 | 417 |
| 2017-12-14 | 419 | 420 | 418 | 418 | 8,200 | 418 |
| 2017-12-13 | 415 | 422 | 415 | 419 | 32,300 | 419 |
| 2017-12-12 | 417 | 420 | 417 | 419 | 17,900 | 419 |
| 2017-12-11 | 420 | 420 | 416 | 417 | 6,800 | 417 |
| 2017-12-08 | 419 | 420 | 416 | 417 | 20,700 | 417 |
| 2017-12-07 | 419 | 419 | 416 | 416 | 28,600 | 416 |
| 2017-12-06 | 421 | 424 | 419 | 421 | 39,600 | 421 |
| 2017-12-05 | 423 | 423 | 421 | 421 | 4,800 | 421 |
| 2017-12-04 | 425 | 427 | 419 | 422 | 18,900 | 422 |
| 2017-12-01 | 426 | 427 | 422 | 427 | 21,400 | 427 |
| 2017-11-30 | 420 | 423 | 418 | 423 | 19,000 | 423 |
| 2017-11-29 | 420 | 422 | 419 | 420 | 15,500 | 420 |
| 2017-11-28 | 429 | 429 | 420 | 420 | 26,400 | 420 |
| 2017-11-27 | 428 | 431 | 423 | 428 | 36,400 | 428 |
| 2017-11-24 | 434 | 434 | 428 | 431 | 15,800 | 431 |
| 2017-11-22 | 432 | 438 | 432 | 434 | 5,800 | 434 |
| 2017-11-21 | 435 | 437 | 431 | 436 | 33,400 | 436 |
| 2017-11-20 | 438 | 438 | 435 | 435 | 10,100 | 435 |
| 2017-11-17 | 437 | 442 | 430 | 438 | 14,600 | 438 |
| 2017-11-16 | 431 | 437 | 430 | 434 | 12,700 | 434 |
| 2017-11-15 | 440 | 443 | 426 | 431 | 16,600 | 431 |
| 2017-11-13 | 446 | 446 | 433 | 443 | 14,300 | 443 |
| 2017-11-10 | 443 | 446 | 443 | 446 | 12,800 | 446 |
| 2017-11-09 | 461 | 461 | 442 | 445 | 39,000 | 445 |
| 2017-11-08 | 461 | 461 | 457 | 460 | 11,700 | 460 |
| 2017-11-07 | 461 | 462 | 457 | 461 | 6,500 | 461 |
| 2017-11-06 | 460 | 461 | 455 | 459 | 18,100 | 459 |
| 2017-11-02 | 463 | 463 | 459 | 462 | 8,900 | 462 |
| 2017-11-01 | 461 | 473 | 460 | 465 | 63,100 | 465 |
| 2017-10-31 | 465 | 469 | 465 | 466 | 1,800 | 466 |
| 2017-10-30 | 469 | 470 | 467 | 467 | 4,000 | 467 |
| 2017-10-27 | 465 | 467 | 464 | 467 | 6,500 | 467 |
| 2017-10-26 | 468 | 468 | 466 | 466 | 3,600 | 466 |
| 2017-10-25 | 466 | 469 | 466 | 467 | 5,100 | 467 |
| 2017-10-24 | 469 | 471 | 464 | 468 | 8,300 | 468 |
| 2017-10-23 | 462 | 468 | 462 | 466 | 3,000 | 466 |
| 2017-10-20 | 460 | 467 | 460 | 462 | 8,900 | 462 |
| 2017-10-19 | 463 | 467 | 460 | 466 | 7,400 | 466 |
| 2017-10-18 | 466 | 474 | 464 | 464 | 18,800 | 464 |
| 2017-10-17 | 473 | 473 | 465 | 466 | 5,800 | 466 |
| 2017-10-16 | 466 | 473 | 466 | 468 | 15,200 | 468 |
| 2017-10-13 | 457 | 475 | 457 | 466 | 48,600 | 466 |
| 2017-10-12 | 458 | 460 | 457 | 457 | 800 | 457 |
| 2017-10-11 | 458 | 461 | 457 | 461 | 9,300 | 461 |
| 2017-10-10 | 460 | 460 | 458 | 460 | 6,500 | 460 |
| 2017-10-06 | 461 | 461 | 460 | 460 | 13,200 | 460 |
| 2017-10-05 | 465 | 465 | 461 | 463 | 4,300 | 463 |
| 2017-10-04 | 462 | 464 | 459 | 462 | 12,200 | 462 |
| 2017-10-03 | 460 | 460 | 458 | 459 | 4,300 | 459 |
| 2017-10-02 | 459 | 459 | 453 | 458 | 5,400 | 458 |
| 2017-09-29 | 458 | 461 | 455 | 460 | 4,200 | 460 |
| 2017-09-28 | 456 | 463 | 455 | 463 | 8,600 | 463 |
| 2017-09-27 | 454 | 461 | 454 | 457 | 5,300 | 457 |
| 2017-09-26 | 46 | 47 | 45 | 47 | 544,000 | 470 |
| 2017-09-25 | 46 | 47 | 46 | 47 | 51,000 | 470 |
| 2017-09-22 | 47 | 47 | 47 | 47 | 22,000 | 470 |
| 2017-09-21 | 47 | 47 | 46 | 47 | 118,000 | 470 |
| 2017-09-20 | 47 | 47 | 46 | 47 | 262,000 | 470 |
| 2017-09-19 | 47 | 47 | 46 | 46 | 230,000 | 460 |
| 2017-09-15 | 47 | 47 | 46 | 47 | 140,000 | 470 |
| 2017-09-14 | 46 | 49 | 46 | 47 | 996,000 | 470 |
| 2017-09-13 | 46 | 46 | 45 | 45 | 52,000 | 450 |
| 2017-09-12 | 46 | 46 | 46 | 46 | 17,000 | 460 |
| 2017-09-11 | 45 | 46 | 45 | 46 | 24,000 | 460 |
| 2017-09-08 | 45 | 46 | 45 | 45 | 36,000 | 450 |
| 2017-09-07 | 45 | 46 | 45 | 45 | 73,000 | 450 |
| 2017-09-06 | 45 | 46 | 45 | 45 | 219,000 | 450 |
| 2017-09-05 | 46 | 47 | 45 | 45 | 138,000 | 450 |
| 2017-09-04 | 46 | 46 | 45 | 46 | 83,000 | 460 |
| 2017-09-01 | 46 | 46 | 46 | 46 | 30,000 | 460 |
| 2017-08-31 | 46 | 47 | 46 | 46 | 73,000 | 460 |
| 2017-08-30 | 46 | 47 | 46 | 47 | 25,000 | 470 |
| 2017-08-29 | 46 | 46 | 46 | 46 | 42,000 | 460 |
| 2017-08-28 | 46 | 46 | 46 | 46 | 66,000 | 460 |
| 2017-08-25 | 46 | 47 | 46 | 46 | 26,000 | 460 |
| 2017-08-24 | 46 | 47 | 46 | 46 | 44,000 | 460 |
| 2017-08-23 | 46 | 46 | 46 | 46 | 30,000 | 460 |
| 2017-08-22 | 46 | 46 | 46 | 46 | 46,000 | 460 |
| 2017-08-21 | 46 | 46 | 45 | 45 | 155,000 | 450 |
| 2017-08-18 | 46 | 47 | 46 | 46 | 82,000 | 460 |
| 2017-08-17 | 46 | 47 | 46 | 46 | 237,000 | 460 |
| 2017-08-16 | 46 | 47 | 46 | 46 | 74,000 | 460 |
| 2017-08-15 | 47 | 47 | 46 | 47 | 182,000 | 470 |
| 2017-08-14 | 48 | 48 | 46 | 47 | 486,000 | 470 |
| 2017-08-10 | 49 | 49 | 48 | 48 | 186,000 | 480 |
| 2017-08-09 | 49 | 49 | 48 | 49 | 136,000 | 490 |
| 2017-08-08 | 49 | 49 | 48 | 49 | 42,000 | 490 |
| 2017-08-07 | 49 | 49 | 48 | 48 | 126,000 | 480 |
| 2017-08-04 | 49 | 50 | 49 | 49 | 96,000 | 490 |
| 2017-08-03 | 49 | 50 | 48 | 49 | 259,000 | 490 |
| 2017-08-02 | 50 | 50 | 49 | 49 | 78,000 | 490 |
| 2017-08-01 | 50 | 50 | 49 | 49 | 102,000 | 490 |
| 2017-07-31 | 49 | 50 | 49 | 50 | 48,000 | 500 |
| 2017-07-28 | 50 | 50 | 49 | 49 | 87,000 | 490 |
| 2017-07-27 | 50 | 51 | 49 | 50 | 82,000 | 500 |
| 2017-07-26 | 50 | 50 | 50 | 50 | 66,000 | 500 |
| 2017-07-25 | 51 | 51 | 50 | 50 | 103,000 | 500 |
| 2017-07-24 | 50 | 51 | 50 | 50 | 73,000 | 500 |
| 2017-07-21 | 50 | 51 | 50 | 50 | 316,000 | 500 |
| 2017-07-20 | 50 | 50 | 49 | 49 | 128,000 | 490 |
| 2017-07-19 | 50 | 50 | 49 | 49 | 407,000 | 490 |
| 2017-07-18 | 51 | 51 | 50 | 50 | 440,000 | 500 |
| 2017-07-14 | 50 | 52 | 49 | 50 | 1,737,000 | 500 |
| 2017-07-13 | 49 | 50 | 48 | 50 | 574,000 | 500 |
| 2017-07-12 | 49 | 50 | 48 | 49 | 79,000 | 490 |
| 2017-07-11 | 49 | 49 | 48 | 49 | 231,000 | 490 |
| 2017-07-10 | 48 | 49 | 48 | 49 | 13,000 | 490 |
| 2017-07-07 | 48 | 49 | 48 | 48 | 156,000 | 480 |
| 2017-07-06 | 49 | 49 | 48 | 48 | 120,000 | 480 |
| 2017-07-05 | 48 | 49 | 48 | 49 | 253,000 | 490 |
| 2017-07-04 | 48 | 49 | 47 | 47 | 135,000 | 470 |
| 2017-07-03 | 49 | 49 | 48 | 49 | 16,000 | 490 |
| 2017-06-30 | 47 | 49 | 47 | 49 | 462,000 | 490 |
| 2017-06-29 | 47 | 48 | 47 | 47 | 141,000 | 470 |
| 2017-06-28 | 46 | 48 | 46 | 47 | 239,000 | 470 |
| 2017-06-27 | 46 | 47 | 46 | 47 | 126,000 | 470 |
| 2017-06-26 | 46 | 47 | 46 | 46 | 111,000 | 460 |
| 2017-06-23 | 46 | 47 | 46 | 47 | 112,000 | 470 |
| 2017-06-22 | 47 | 47 | 46 | 47 | 16,000 | 470 |
| 2017-06-21 | 46 | 47 | 46 | 46 | 48,000 | 460 |
| 2017-06-20 | 47 | 47 | 46 | 47 | 57,000 | 470 |
| 2017-06-19 | 46 | 47 | 45 | 47 | 99,000 | 470 |
| 2017-06-16 | 47 | 47 | 46 | 46 | 408,000 | 460 |
| 2017-06-15 | 47 | 47 | 46 | 46 | 46,000 | 460 |
| 2017-06-14 | 46 | 47 | 46 | 46 | 317,000 | 460 |
| 2017-06-13 | 46 | 47 | 46 | 46 | 85,000 | 460 |
| 2017-06-12 | 46 | 47 | 46 | 46 | 70,000 | 460 |
| 2017-06-09 | 47 | 47 | 46 | 46 | 93,000 | 460 |
| 2017-06-08 | 46 | 47 | 46 | 46 | 23,000 | 460 |
| 2017-06-07 | 46 | 47 | 46 | 46 | 39,000 | 460 |
| 2017-06-06 | 47 | 47 | 46 | 46 | 138,000 | 460 |
| 2017-06-05 | 47 | 48 | 47 | 47 | 133,000 | 470 |
| 2017-06-02 | 47 | 47 | 47 | 47 | 174,000 | 470 |
| 2017-06-01 | 46 | 48 | 46 | 47 | 118,000 | 470 |
| 2017-05-31 | 47 | 47 | 46 | 47 | 86,000 | 470 |
| 2017-05-30 | 48 | 48 | 47 | 48 | 354,000 | 480 |
| 2017-05-29 | 48 | 48 | 47 | 48 | 63,000 | 480 |
| 2017-05-26 | 48 | 48 | 47 | 47 | 28,000 | 470 |
| 2017-05-25 | 47 | 48 | 47 | 47 | 105,000 | 470 |
| 2017-05-24 | 47 | 48 | 47 | 47 | 217,000 | 470 |
| 2017-05-23 | 48 | 48 | 47 | 48 | 27,000 | 480 |
| 2017-05-22 | 46 | 48 | 46 | 47 | 253,000 | 470 |
| 2017-05-19 | 46 | 47 | 46 | 46 | 38,000 | 460 |
| 2017-05-18 | 46 | 47 | 46 | 47 | 335,000 | 470 |
| 2017-05-17 | 48 | 48 | 46 | 48 | 254,000 | 480 |
| 2017-05-16 | 48 | 49 | 47 | 47 | 178,000 | 470 |
| 2017-05-15 | 48 | 49 | 47 | 47 | 329,000 | 470 |
| 2017-05-12 | 49 | 49 | 48 | 48 | 357,000 | 480 |
| 2017-05-11 | 50 | 51 | 49 | 49 | 380,000 | 490 |
| 2017-05-10 | 51 | 53 | 49 | 49 | 3,255,000 | 490 |
| 2017-05-09 | 48 | 48 | 48 | 48 | 310,000 | 480 |
| 2017-05-08 | 48 | 48 | 47 | 47 | 40,000 | 470 |
| 2017-05-02 | 47 | 48 | 46 | 48 | 61,000 | 480 |
| 2017-05-01 | 48 | 48 | 46 | 47 | 161,000 | 470 |
| 2017-04-28 | 48 | 48 | 47 | 47 | 81,000 | 470 |
| 2017-04-27 | 47 | 47 | 47 | 47 | 219,000 | 470 |
| 2017-04-26 | 46 | 47 | 46 | 47 | 8,000 | 470 |
| 2017-04-25 | 46 | 47 | 46 | 46 | 124,000 | 460 |
| 2017-04-24 | 46 | 47 | 45 | 45 | 307,000 | 450 |
| 2017-04-21 | 47 | 47 | 46 | 46 | 26,000 | 460 |
| 2017-04-20 | 47 | 48 | 46 | 46 | 80,000 | 460 |
| 2017-04-19 | 47 | 48 | 46 | 47 | 175,000 | 470 |
| 2017-04-18 | 46 | 47 | 46 | 47 | 111,000 | 470 |
| 2017-04-17 | 46 | 46 | 45 | 46 | 268,000 | 460 |
| 2017-04-14 | 46 | 46 | 45 | 45 | 193,000 | 450 |
| 2017-04-13 | 45 | 47 | 45 | 47 | 198,000 | 470 |
| 2017-04-12 | 46 | 46 | 45 | 45 | 276,000 | 450 |
| 2017-04-11 | 47 | 47 | 46 | 46 | 152,000 | 460 |
| 2017-04-10 | 46 | 47 | 45 | 46 | 287,000 | 460 |
| 2017-04-07 | 46 | 47 | 46 | 46 | 217,000 | 460 |
| 2017-04-06 | 47 | 47 | 45 | 46 | 471,000 | 460 |
| 2017-04-05 | 47 | 48 | 47 | 47 | 128,000 | 470 |
| 2017-04-04 | 48 | 48 | 47 | 47 | 522,000 | 470 |
| 2017-04-03 | 49 | 49 | 48 | 49 | 339,000 | 490 |
| 2017-03-31 | 49 | 49 | 48 | 48 | 122,000 | 480 |
| 2017-03-30 | 49 | 49 | 48 | 48 | 34,000 | 480 |
| 2017-03-29 | 49 | 49 | 48 | 49 | 70,000 | 490 |
| 2017-03-28 | 49 | 50 | 48 | 50 | 106,000 | 500 |
| 2017-03-27 | 49 | 49 | 48 | 49 | 96,000 | 490 |
| 2017-03-24 | 49 | 49 | 48 | 49 | 146,000 | 490 |
| 2017-03-23 | 49 | 49 | 48 | 49 | 129,000 | 490 |
| 2017-03-22 | 49 | 50 | 48 | 49 | 190,000 | 490 |
| 2017-03-21 | 49 | 50 | 48 | 49 | 113,000 | 490 |
| 2017-03-17 | 49 | 50 | 48 | 49 | 255,000 | 490 |
| 2017-03-16 | 49 | 50 | 49 | 50 | 119,000 | 500 |
| 2017-03-15 | 49 | 50 | 49 | 49 | 200,000 | 490 |
| 2017-03-14 | 49 | 50 | 49 | 49 | 95,000 | 490 |
| 2017-03-13 | 50 | 50 | 49 | 50 | 153,000 | 500 |
| 2017-03-10 | 50 | 51 | 49 | 49 | 275,000 | 490 |
| 2017-03-09 | 49 | 50 | 49 | 50 | 100,000 | 500 |
| 2017-03-08 | 50 | 50 | 49 | 49 | 82,000 | 490 |
| 2017-03-07 | 49 | 50 | 48 | 49 | 426,000 | 490 |
| 2017-03-06 | 50 | 50 | 49 | 49 | 501,000 | 490 |
| 2017-03-03 | 50 | 50 | 50 | 50 | 52,000 | 500 |
| 2017-03-02 | 50 | 51 | 50 | 50 | 41,000 | 500 |
| 2017-03-01 | 51 | 51 | 50 | 50 | 254,000 | 500 |
| 2017-02-28 | 51 | 51 | 50 | 51 | 783,000 | 510 |
| 2017-02-27 | 51 | 51 | 50 | 51 | 44,000 | 510 |
| 2017-02-24 | 50 | 52 | 50 | 51 | 611,000 | 510 |
| 2017-02-23 | 49 | 50 | 49 | 49 | 338,000 | 490 |
| 2017-02-22 | 50 | 50 | 49 | 49 | 92,000 | 490 |
| 2017-02-21 | 49 | 50 | 49 | 50 | 273,000 | 500 |
| 2017-02-20 | 49 | 50 | 49 | 50 | 50,000 | 500 |
| 2017-02-17 | 49 | 51 | 49 | 50 | 225,000 | 500 |
| 2017-02-16 | 50 | 51 | 49 | 49 | 96,000 | 490 |
| 2017-02-15 | 50 | 51 | 50 | 51 | 365,000 | 510 |
| 2017-02-14 | 50 | 51 | 50 | 50 | 101,000 | 500 |
| 2017-02-13 | 52 | 52 | 50 | 50 | 474,000 | 500 |
| 2017-02-10 | 51 | 52 | 50 | 52 | 374,000 | 520 |
| 2017-02-09 | 50 | 51 | 50 | 50 | 253,000 | 500 |
| 2017-02-08 | 49 | 50 | 48 | 50 | 208,000 | 500 |
| 2017-02-07 | 49 | 50 | 48 | 49 | 142,000 | 490 |
| 2017-02-06 | 49 | 49 | 48 | 49 | 195,000 | 490 |
| 2017-02-03 | 49 | 50 | 49 | 49 | 232,000 | 490 |
| 2017-02-02 | 49 | 50 | 48 | 48 | 186,000 | 480 |
| 2017-02-01 | 49 | 49 | 48 | 49 | 84,000 | 490 |
| 2017-01-31 | 49 | 50 | 49 | 49 | 53,000 | 490 |
| 2017-01-30 | 49 | 49 | 48 | 49 | 133,000 | 490 |
| 2017-01-27 | 49 | 49 | 48 | 49 | 102,000 | 490 |
| 2017-01-26 | 48 | 49 | 48 | 49 | 23,000 | 490 |
| 2017-01-25 | 47 | 48 | 47 | 48 | 128,000 | 480 |
| 2017-01-24 | 48 | 48 | 47 | 47 | 28,000 | 470 |
| 2017-01-23 | 48 | 48 | 48 | 48 | 42,000 | 480 |
| 2017-01-20 | 48 | 49 | 48 | 48 | 40,000 | 480 |
| 2017-01-19 | 48 | 48 | 48 | 48 | 166,000 | 480 |
| 2017-01-18 | 48 | 49 | 47 | 48 | 145,000 | 480 |
| 2017-01-17 | 48 | 49 | 47 | 48 | 162,000 | 480 |
| 2017-01-16 | 49 | 49 | 47 | 48 | 436,000 | 480 |
| 2017-01-13 | 49 | 49 | 49 | 49 | 90,000 | 490 |
| 2017-01-12 | 49 | 49 | 48 | 49 | 68,000 | 490 |
| 2017-01-11 | 49 | 49 | 48 | 49 | 54,000 | 490 |
| 2017-01-10 | 49 | 49 | 49 | 49 | 175,000 | 490 |
| 2017-01-06 | 49 | 49 | 48 | 48 | 251,000 | 480 |
| 2017-01-05 | 49 | 50 | 49 | 49 | 30,000 | 490 |
| 2017-01-04 | 49 | 49 | 48 | 49 | 197,000 | 490 |
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
