1. HOME >
  2. 株価時系列 >
  3. 9363 >
  4. 2020年

9363 (株)大運 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302402452402452,500245
2020-12-292392442392396,900239
2020-12-28238242237237110,100237
2020-12-2523824223623812,300238
2020-12-242392402352407,100240
2020-12-232372412332359,400235
2020-12-2224624623423520,200235
2020-12-212482492432459,300245
2020-12-1825125124824810,000248
2020-12-172512532502514,600251
2020-12-162532532502515,100251
2020-12-152502522492529,600252
2020-12-1425025224825214,500252
2020-12-1125125224924911,500249
2020-12-102532532512527,000252
2020-12-0925325725025432,900254
2020-12-0825525725225310,400253
2020-12-072552582532587,900258
2020-12-0426026025225228,300252
2020-12-0326226426026111,900261
2020-12-0226126225626213,200262
2020-12-0126026125425912,300259
2020-11-3026626625525722,800257
2020-11-2726626625626328,700263
2020-11-2626526526026520,500265
2020-11-2526426625826653,200266
2020-11-24254269249258140,600258
2020-11-2024424924224616,200246
2020-11-1924925124424413,400244
2020-11-1824425024125031,100250
2020-11-1725325323924251,800242
2020-11-1625925925225219,300252
2020-11-1326026125125355,500253
2020-11-12272295258261441,400261
2020-11-112542592532566,400256
2020-11-1026026025425620,400256
2020-11-0926226526126110,400261
2020-11-0626326325225818,300258
2020-11-0526426526026318,400263
2020-11-0425826525526522,000265
2020-11-0225525925025429,300254
2020-10-3025326124925430,600254
2020-10-292472532462534,200253
2020-10-282472512472514,700251
2020-10-2724525324525013,700250
2020-10-262522532462478,500247
2020-10-2324325024225020,200250
2020-10-222422452422443,000244
2020-10-212432452412453,500245
2020-10-202422452422453,800245
2020-10-192432442402443,700244
2020-10-162422432372438,800243
2020-10-152392432382425,600242
2020-10-142412432382385,400238
2020-10-132452452412431,800243
2020-10-1224224524124524,500245
2020-10-092402412382384,700238
2020-10-082422422392392,400239
2020-10-072412422412425,200242
2020-10-062392422392415,800241
2020-10-052352392352381,500238
2020-10-022372402332352,900235
2020-09-302422422372376,000237
2020-09-2923824223824212,500242
2020-09-282402402382384,100238
2020-09-252402402372406,200240
2020-09-242392402362399,700239
2020-09-232392402382404,100240
2020-09-1824224423823822,200238
2020-09-1724224524124212,400242
2020-09-1624624824024019,500240
2020-09-1524426324124993,100249
2020-09-142492492412414,900241
2020-09-1124024424024423,900244
2020-09-1023825423824037,300240
2020-09-09239239235236800236
2020-09-082382392362371,900237
2020-09-072352382352367,700236
2020-09-0423024122923515,600235
2020-09-032352352312332,200233
2020-09-022352362342352,400235
2020-09-012342362342341,200234
2020-08-312322352322324,100232
2020-08-282352392322329,400232
2020-08-272392392342347,000234
2020-08-262382392372394,000239
2020-08-252392402362395,200239
2020-08-242402402372402,700240
2020-08-2123624123324013,400240
2020-08-202362372332355,700235
2020-08-192332362302366,900236
2020-08-1823723723023318,200233
2020-08-172342352322356,700235
2020-08-1424024623123450,300234
2020-08-13233280233240547,400240
2020-08-122232302222257,200225
2020-08-112212232182225,900222
2020-08-072242242172198,800219
2020-08-062202242202243,400224
2020-08-052212212182201,800220
2020-08-042132182132181,800218
2020-08-032052112052116,000211
2020-07-3122022021021210,400212
2020-07-302192212182181,700218
2020-07-292192212192201,400220
2020-07-282192222192221,300222
2020-07-272262262202218,600221
2020-07-222232242232231,400223
2020-07-212222252222232,000223
2020-07-202212242212212,100221
2020-07-172252252232241,200224
2020-07-162232242222221,500222
2020-07-152222242222237,800223
2020-07-1422422421822214,100222
2020-07-132292312262284,500228
2020-07-102332332292292,600229
2020-07-0923623922922917,800229
2020-07-082302352292339,900233
2020-07-072322332292292,500229
2020-07-062292342292327,300232
2020-07-032292292272293,300229
2020-07-0223223422722711,400227
2020-07-0123824223123121,500231
2020-06-3024024423423417,000234
2020-06-2923324623124029,800240
2020-06-2622523622523428,300234
2020-06-2522622822522510,900225
2020-06-242282282262273,200227
2020-06-232302302262279,000227
2020-06-222272292262293,000229
2020-06-192272272242279,300227
2020-06-182262262232264,100226
2020-06-1723223222022734,200227
2020-06-162282372262328,600232
2020-06-1523923921922555,600225
2020-06-1223423822623819,000238
2020-06-1124725323823827,500238
2020-06-102452472432464,500246
2020-06-0924624824224518,800245
2020-06-0824024724024615,300246
2020-06-0524124123724013,200240
2020-06-0424724824024121,400241
2020-06-0323624623524049,700240
2020-06-0223323423123421,900234
2020-06-0123123323123111,600231
2020-05-292322332312337,000233
2020-05-2823523523223218,300232
2020-05-2724424423123337,300233
2020-05-2623624523624014,000240
2020-05-252392452392445,900244
2020-05-222422442352357,100235
2020-05-212362432352398,300239
2020-05-2024224223123531,300235
2020-05-1924824923624220,200242
2020-05-182442482432475,400247
2020-05-1524524924224331,100243
2020-05-1426326324824837,600248
2020-05-1325926525626313,500263
2020-05-1226726725426035,500260
2020-05-1126126926126532,900265
2020-05-0827728026126557,200265
2020-05-0728829828228238,300282
2020-05-0129329628529636,100296
2020-04-3030430428929377,300293
2020-04-28308340272305428,600305
2020-04-27283294262294317,200294
2020-04-242822972622891,436,300289
2020-04-23224229205217163,400217
2020-04-22199249197223434,700223
2020-04-2120220519719928,400199
2020-04-2019920319720318,100203
2020-04-171961991961972,800197
2020-04-1620020019419512,700195
2020-04-1520220319919913,900199
2020-04-1419920719820118,600201
2020-04-1319720919519912,000199
2020-04-101941951921956,000195
2020-04-091941941931946,600194
2020-04-0819419518819419,600194
2020-04-0719619819219310,100193
2020-04-0618919518719411,100194
2020-04-031971981941943,900194
2020-04-021962011961972,900197
2020-04-012052051991992,400199
2020-03-312052052012054,000205
2020-03-301982031982037,700203
2020-03-272022052012026,400202
2020-03-262022021981988,000198
2020-03-2520320819520219,600202
2020-03-241962001941959,500195
2020-03-231981991941953,500195
2020-03-1920020619520110,300201
2020-03-182052092002005,500200
2020-03-171812071812045,500204
2020-03-1619720919419511,500195
2020-03-1320120919419716,900197
2020-03-1223123222022413,200224
2020-03-112452532332376,100237
2020-03-102212442212375,900237
2020-03-0924925524424514,100245
2020-03-06270270267267600267
2020-03-052762782712749,400274
2020-03-042722772712766,600276
2020-03-0326827426526510,400265
2020-03-0226327225426410,900264
2020-02-282652782642649,900264
2020-02-2728528628028013,500280
2020-02-2628528628228413,800284
2020-02-252942952902906,700290
2020-02-212973122963028,000302
2020-02-203063072972973,400297
2020-02-192952992942996,300299
2020-02-1830230229729710,300297
2020-02-1730631230230211,200302
2020-02-143103123073126,600312
2020-02-1331931931231211,300312
2020-02-1232032331531618,100316
2020-02-1030631730631722,400317
2020-02-073023083023089,400308
2020-02-063003013003014,200301
2020-02-052983012983003,100300
2020-02-042973002972973,800297
2020-02-03300300300300300300
2020-01-312993002982984,900298
2020-01-303013022992993,200299
2020-01-293023022983001,400300
2020-01-282993012992995,900299
2020-01-273013012993003,700300
2020-01-243053053023025,700302
2020-01-23304304304304100304
2020-01-223033053033052,800305
2020-01-213043063033043,400304
2020-01-203053053033052,200305
2020-01-173033053033052,700305
2020-01-163063063033052,200305
2020-01-15305306304304700304
2020-01-1430030530030314,700303
2020-01-1029829929529910,300299
2020-01-09297297297297800297
2020-01-082952962912964,800296
2020-01-072932962922963,300296
2020-01-062932942902945,800294

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