9363 (株)大運の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	434	438	431	435	12,900	435
2021-12-29	430	441	428	440	19,800	440
2021-12-28	439	439	425	430	30,300	430
2021-12-27	446	446	427	433	22,100	433
2021-12-24	452	452	444	444	16,100	444
2021-12-23	448	454	448	453	19,900	453
2021-12-22	445	452	443	448	19,800	448
2021-12-21	432	445	432	445	20,400	445
2021-12-20	445	449	435	435	46,400	435
2021-12-17	459	461	446	447	25,700	447
2021-12-16	455	464	454	461	24,800	461
2021-12-15	446	455	443	455	20,400	455
2021-12-14	449	456	440	450	30,700	450
2021-12-13	464	470	453	459	40,100	459
2021-12-10	460	462	451	456	40,300	456
2021-12-09	458	470	458	466	40,200	466
2021-12-08	469	472	458	464	49,200	464
2021-12-07	446	470	445	464	83,800	464
2021-12-06	457	475	443	446	116,300	446
2021-12-03	439	458	430	455	145,600	455
2021-12-02	418	436	417	432	67,200	432
2021-12-01	417	424	406	421	60,800	421
2021-11-30	408	434	408	414	60,500	414
2021-11-29	411	430	406	406	66,500	406
2021-11-26	440	440	425	425	40,400	425
2021-11-25	442	444	434	440	27,400	440
2021-11-24	442	449	435	435	43,300	435
2021-11-22	431	445	429	442	44,100	442
2021-11-19	428	439	428	432	57,100	432
2021-11-18	436	437	425	433	94,800	433
2021-11-17	452	455	435	441	105,900	441
2021-11-16	453	463	452	453	58,600	453
2021-11-15	445	463	445	456	109,400	456
2021-11-12	449	455	432	450	188,500	450
2021-11-11	475	489	440	449	399,100	449
2021-11-10	450	464	449	461	83,500	461
2021-11-09	463	469	452	453	91,100	453
2021-11-08	468	472	456	464	88,800	464
2021-11-05	483	486	463	464	176,800	464
2021-11-04	491	501	478	486	137,900	486
2021-11-02	488	505	487	490	148,500	490
2021-11-01	492	507	484	489	134,600	489
2021-10-29	477	503	467	488	284,800	488
2021-10-28	476	487	467	476	169,800	476
2021-10-27	485	485	472	476	69,100	476
2021-10-26	480	490	477	485	77,700	485
2021-10-25	475	478	461	477	87,700	477
2021-10-22	483	492	477	480	104,100	480
2021-10-21	495	501	475	484	143,800	484
2021-10-20	512	523	492	498	230,900	498
2021-10-19	491	513	491	510	186,800	510
2021-10-18	491	496	483	489	79,400	489
2021-10-15	471	491	468	491	131,700	491
2021-10-14	489	489	463	471	152,800	471
2021-10-13	495	495	479	481	112,300	481
2021-10-12	516	519	494	498	148,200	498
2021-10-11	501	517	494	516	171,800	516
2021-10-08	501	527	499	499	262,100	499
2021-10-07	487	515	483	503	258,400	503
2021-10-06	505	519	487	491	348,200	491
2021-10-05	504	516	473	502	480,100	502
2021-10-04	556	562	505	513	472,500	513
2021-10-01	558	598	556	566	370,600	566
2021-09-30	618	623	555	558	485,900	558
2021-09-29	606	646	603	616	439,600	616
2021-09-28	662	662	603	622	655,300	622
2021-09-27	686	730	651	672	1,644,200	672
2021-09-24	633	682	608	666	2,037,800	666
2021-09-22	619	691	581	593	2,635,500	593
2021-09-21	535	616	531	599	1,453,200	599
2021-09-17	510	545	510	545	441,300	545
2021-09-16	524	557	509	510	750,800	510
2021-09-15	509	532	502	517	313,100	517
2021-09-14	511	517	495	506	231,000	506
2021-09-13	524	524	505	511	158,600	511
2021-09-10	515	533	515	524	170,900	524
2021-09-09	529	543	515	515	265,200	515
2021-09-08	550	554	526	532	361,800	532
2021-09-07	526	560	514	541	790,000	541
2021-09-06	525	540	493	521	706,700	521
2021-09-03	490	553	485	532	1,506,900	532
2021-09-02	456	485	450	476	229,300	476
2021-09-01	448	460	443	455	119,700	455
2021-08-31	436	464	435	453	143,800	453
2021-08-30	444	454	434	442	179,100	442
2021-08-27	427	444	423	429	298,300	429
2021-08-26	412	420	406	420	130,200	420
2021-08-25	426	430	407	417	253,500	417
2021-08-24	406	434	406	430	392,200	430
2021-08-23	398	418	398	405	400,700	405
2021-08-20	434	434	395	403	651,900	403
2021-08-19	490	522	428	450	1,451,100	450
2021-08-18	564	634	461	479	4,663,100	479
2021-08-17	471	535	460	534	2,994,200	534
2021-08-16	435	465	432	455	717,800	455
2021-08-13	450	497	427	427	2,191,000	427
2021-08-12	391	418	386	417	474,900	417
2021-08-11	372	388	370	388	55,300	388
2021-08-10	369	374	367	369	22,200	369
2021-08-06	372	382	368	368	39,300	368
2021-08-05	377	399	365	372	197,000	372
2021-08-04	390	407	373	377	244,800	377
2021-08-03	379	392	378	390	61,900	390
2021-08-02	376	385	376	379	43,300	379
2021-07-30	376	382	370	373	63,900	373
2021-07-29	378	378	371	376	20,400	376
2021-07-28	374	378	368	374	33,800	374
2021-07-27	363	374	363	374	42,200	374
2021-07-26	363	364	360	363	8,800	363
2021-07-21	364	364	358	363	10,000	363
2021-07-20	358	359	354	359	13,000	359
2021-07-19	364	364	356	362	24,200	362
2021-07-16	365	365	362	364	4,900	364
2021-07-15	369	369	365	365	8,000	365
2021-07-14	362	370	362	370	19,000	370
2021-07-13	364	367	360	367	15,600	367
2021-07-12	367	367	359	364	13,100	364
2021-07-09	357	362	353	362	37,100	362
2021-07-08	370	372	361	364	32,900	364
2021-07-07	375	375	365	372	43,900	372
2021-07-06	357	376	357	376	100,800	376
2021-07-05	353	358	351	358	92,400	358
2021-07-02	366	368	360	361	73,400	361
2021-07-01	382	382	367	367	113,200	367
2021-06-30	398	398	382	385	131,700	385
2021-06-29	380	391	370	390	410,800	390
2021-06-28	406	406	380	403	1,402,600	403
2021-06-25	333	333	326	326	25,100	326
2021-06-24	330	333	325	330	37,200	330
2021-06-23	359	363	330	333	286,400	333
2021-06-22	324	338	319	329	165,300	329
2021-06-21	321	321	311	313	35,700	313
2021-06-18	326	327	324	324	13,400	324
2021-06-17	325	328	324	325	22,700	325
2021-06-16	331	331	326	330	17,100	330
2021-06-15	339	339	329	329	13,900	329
2021-06-14	337	339	329	332	35,500	332
2021-06-11	334	335	326	332	20,600	332
2021-06-10	327	338	325	327	83,000	327
2021-06-09	327	327	325	325	10,800	325
2021-06-08	325	327	321	327	8,700	327
2021-06-07	323	326	321	325	15,200	325
2021-06-04	324	324	322	323	9,500	323
2021-06-03	327	327	322	325	19,400	325
2021-06-02	323	329	320	327	13,000	327
2021-06-01	321	327	320	327	18,600	327
2021-05-31	311	321	311	320	23,300	320
2021-05-28	315	318	310	311	16,000	311
2021-05-27	320	320	313	315	27,100	315
2021-05-26	324	324	319	320	14,700	320
2021-05-25	322	324	316	318	26,500	318
2021-05-24	324	325	320	322	30,900	322
2021-05-21	329	329	322	326	27,600	326
2021-05-20	329	329	323	329	26,100	329
2021-05-19	319	324	319	321	12,900	321
2021-05-18	323	328	319	322	21,000	322
2021-05-17	325	350	316	321	108,500	321
2021-05-14	317	322	313	320	44,200	320
2021-05-13	325	326	312	313	106,000	313
2021-05-12	355	366	327	338	246,200	338
2021-05-11	332	340	329	340	58,800	340
2021-05-10	349	349	336	336	73,000	336
2021-05-07	336	365	321	350	624,800	350
2021-05-06	308	325	308	323	34,300	323
2021-04-30	314	317	305	309	35,500	309
2021-04-28	316	317	308	314	28,000	314
2021-04-27	317	322	315	318	27,100	318
2021-04-26	319	323	319	320	8,000	320
2021-04-23	326	335	313	319	73,600	319
2021-04-22	334	338	324	326	33,000	326
2021-04-21	338	338	316	318	52,400	318
2021-04-20	340	342	331	335	31,400	335
2021-04-19	344	345	336	340	26,700	340
2021-04-16	346	349	343	344	16,700	344
2021-04-15	346	350	341	348	27,500	348
2021-04-14	363	363	344	345	82,400	345
2021-04-13	358	369	357	359	32,400	359
2021-04-12	356	374	356	359	168,400	359
2021-04-09	337	372	336	362	321,900	362
2021-04-08	324	345	324	342	121,400	342
2021-04-07	320	325	320	324	27,900	324
2021-04-06	326	326	315	321	56,400	321
2021-04-05	316	327	313	325	60,900	325
2021-04-02	315	317	311	311	33,900	311
2021-04-01	324	324	312	315	49,500	315
2021-03-31	309	314	308	312	50,700	312
2021-03-30	311	316	309	310	43,000	310
2021-03-29	326	329	315	315	66,300	315
2021-03-26	317	330	315	318	126,900	318
2021-03-25	319	336	316	316	161,600	316
2021-03-24	339	341	317	320	223,900	320
2021-03-23	362	373	340	343	460,500	343
2021-03-22	357	410	344	377	1,645,300	377
2021-03-19	365	389	363	365	731,000	365
2021-03-18	410	414	362	381	1,738,600	381
2021-03-17	433	441	382	434	6,304,000	434
2021-03-16	295	361	287	361	1,018,700	361
2021-03-15	271	285	270	281	31,800	281
2021-03-12	272	272	266	272	11,300	272
2021-03-11	264	272	264	270	11,700	270
2021-03-10	267	270	265	266	15,400	266
2021-03-09	265	265	263	263	8,300	263
2021-03-08	265	267	262	263	5,000	263
2021-03-05	266	268	258	266	20,700	266
2021-03-04	271	271	266	266	4,100	266
2021-03-03	270	272	266	268	15,000	268
2021-03-02	271	271	268	271	2,400	271
2021-03-01	268	270	268	270	1,400	270
2021-02-26	267	270	267	267	5,800	267
2021-02-25	270	271	267	271	10,900	271
2021-02-24	268	271	267	270	9,200	270
2021-02-22	267	270	267	267	8,700	267
2021-02-19	268	273	266	266	5,800	266
2021-02-18	269	274	269	269	8,400	269
2021-02-17	275	275	272	273	9,800	273
2021-02-16	271	277	268	274	37,800	274
2021-02-15	272	273	266	269	27,700	269
2021-02-12	277	277	265	272	21,300	272
2021-02-10	278	279	271	271	23,900	271
2021-02-09	265	278	265	277	59,400	277
2021-02-08	265	270	263	265	30,100	265
2021-02-05	260	261	257	261	5,300	261
2021-02-04	261	262	259	259	4,600	259
2021-02-03	258	261	258	261	8,200	261
2021-02-02	259	259	258	259	2,900	259
2021-02-01	259	259	255	258	5,300	258
2021-01-29	254	258	248	255	25,200	255
2021-01-28	253	257	248	253	12,100	253
2021-01-27	260	260	253	256	13,300	256
2021-01-26	259	261	257	260	10,500	260
2021-01-25	258	261	257	260	15,300	260
2021-01-22	265	265	260	262	8,300	262
2021-01-21	261	265	260	263	7,900	263
2021-01-20	268	268	258	262	10,700	262
2021-01-19	260	266	260	263	14,000	263
2021-01-18	259	261	257	260	10,900	260
2021-01-15	261	264	258	259	20,800	259
2021-01-14	256	270	254	256	114,700	256
2021-01-13	250	257	249	257	17,000	257
2021-01-12	246	251	246	251	2,900	251
2021-01-08	245	248	243	248	10,000	248
2021-01-07	246	246	243	246	6,700	246
2021-01-06	243	246	242	242	3,500	242
2021-01-05	243	247	243	243	3,800	243
2021-01-04	245	248	243	243	7,900	243

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9363 (株)大運 の時系列データ [2021年度]

9363 (株)大運の時系列データ [2021年度]