9363 (株)大運の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	290	295	290	293	3,200	293
2022-12-29	286	292	286	289	4,200	289
2022-12-28	289	290	285	285	18,300	285
2022-12-27	291	294	289	294	9,000	294
2022-12-26	293	293	289	290	15,700	290
2022-12-23	296	296	292	293	12,300	293
2022-12-22	300	301	294	296	9,200	296
2022-12-21	305	305	298	300	12,900	300
2022-12-20	307	310	301	305	19,300	305
2022-12-19	305	309	305	306	33,600	306
2022-12-16	323	323	318	318	6,000	318
2022-12-15	324	324	322	322	1,700	322
2022-12-14	325	325	321	323	6,700	323
2022-12-13	323	324	322	324	2,000	324
2022-12-12	324	326	320	322	12,300	322
2022-12-09	321	328	321	325	10,500	325
2022-12-08	319	320	318	320	1,700	320
2022-12-07	316	325	316	318	9,300	318
2022-12-06	317	317	315	316	3,100	316
2022-12-05	325	325	319	319	4,200	319
2022-12-02	326	326	322	325	1,900	325
2022-12-01	326	327	323	324	6,200	324
2022-11-30	325	327	324	327	3,600	327
2022-11-29	325	325	323	325	3,200	325
2022-11-28	326	328	324	325	6,900	325
2022-11-25	324	326	321	326	11,400	326
2022-11-24	335	336	324	325	45,000	325
2022-11-22	334	337	333	335	3,600	335
2022-11-21	329	335	329	335	700	335
2022-11-18	327	336	327	335	8,200	335
2022-11-17	330	332	323	332	9,200	332
2022-11-16	330	334	329	330	7,400	330
2022-11-15	324	328	322	322	7,100	322
2022-11-14	333	340	324	324	15,100	324
2022-11-11	326	340	326	340	16,200	340
2022-11-10	330	333	326	326	14,300	326
2022-11-09	329	329	325	325	2,900	325
2022-11-08	328	328	321	327	5,600	327
2022-11-07	317	328	317	328	15,100	328
2022-11-04	322	324	319	319	2,500	319
2022-11-02	316	323	315	320	3,600	320
2022-11-01	319	319	315	316	1,400	316
2022-10-31	319	319	316	319	2,400	319
2022-10-28	317	318	316	316	600	316
2022-10-27	316	320	315	317	2,200	317
2022-10-26	318	321	316	319	5,300	319
2022-10-25	317	318	313	316	3,600	316
2022-10-24	321	321	315	319	3,900	319
2022-10-21	316	325	316	319	5,200	319
2022-10-20	315	316	313	315	3,800	315
2022-10-19	313	328	313	315	16,100	315
2022-10-18	313	315	310	311	2,500	311
2022-10-17	312	312	308	311	3,200	311
2022-10-14	306	312	305	309	2,600	309
2022-10-13	309	310	305	305	9,700	305
2022-10-12	305	308	305	307	8,200	307
2022-10-11	306	307	305	305	5,000	305
2022-10-07	305	308	302	305	7,300	305
2022-10-06	305	308	304	305	5,400	305
2022-10-05	305	308	303	306	6,900	306
2022-10-04	304	308	303	304	3,900	304
2022-10-03	311	311	301	303	10,300	303
2022-09-30	310	311	306	311	2,600	311
2022-09-29	313	315	308	310	4,800	310
2022-09-28	310	312	307	309	8,600	309
2022-09-27	313	316	311	311	3,600	311
2022-09-26	317	318	312	312	8,100	312
2022-09-22	323	323	318	321	21,300	321
2022-09-21	328	329	323	325	13,800	325
2022-09-20	329	330	328	330	1,700	330
2022-09-16	332	334	328	329	6,400	329
2022-09-15	335	339	330	330	25,700	330
2022-09-14	336	344	329	335	26,500	335
2022-09-13	339	347	338	342	13,300	342
2022-09-12	338	341	336	338	5,200	338
2022-09-09	336	340	336	338	4,900	338
2022-09-08	337	340	337	338	1,400	338
2022-09-07	332	338	332	335	6,900	335
2022-09-06	335	336	332	332	4,700	332
2022-09-05	339	339	335	335	2,600	335
2022-09-02	341	341	337	339	8,000	339
2022-09-01	343	344	340	340	5,400	340
2022-08-31	343	345	341	341	4,200	341
2022-08-30	346	346	339	342	17,400	342
2022-08-29	347	348	340	347	3,400	347
2022-08-26	343	355	343	349	15,600	349
2022-08-25	346	346	341	342	16,000	342
2022-08-24	345	345	343	344	6,000	344
2022-08-23	348	348	344	344	12,700	344
2022-08-22	348	351	346	348	3,500	348
2022-08-19	353	356	348	349	7,700	349
2022-08-18	353	355	349	351	6,800	351
2022-08-17	351	355	348	353	6,800	353
2022-08-16	350	352	345	350	12,400	350
2022-08-15	354	357	348	351	12,000	351
2022-08-12	338	361	333	350	102,200	350
2022-08-10	367	400	367	383	136,900	383
2022-08-09	358	368	356	367	17,300	367
2022-08-08	355	358	352	358	6,100	358
2022-08-05	355	357	354	356	10,200	356
2022-08-04	361	361	353	356	21,900	356
2022-08-03	360	363	357	358	18,700	358
2022-08-02	361	363	360	360	11,300	360
2022-08-01	370	370	362	364	13,200	364
2022-07-29	372	373	367	370	29,900	370
2022-07-28	380	380	371	371	37,800	371
2022-07-27	375	382	370	380	40,200	380
2022-07-26	381	383	371	379	44,900	379
2022-07-25	383	385	365	381	225,100	381
2022-07-22	328	404	328	399	1,427,400	399
2022-07-21	318	324	318	324	12,800	324
2022-07-20	317	319	317	317	9,100	317
2022-07-19	320	323	315	315	68,900	315
2022-07-15	325	326	324	326	2,000	326
2022-07-14	323	326	323	326	600	326
2022-07-13	328	328	324	325	11,900	325
2022-07-12	327	328	325	328	2,000	328
2022-07-11	327	328	325	325	3,800	325
2022-07-08	325	328	325	328	5,200	328
2022-07-07	325	328	325	325	5,600	325
2022-07-06	324	329	323	325	10,600	325
2022-07-05	323	327	323	327	5,100	327
2022-07-04	326	326	324	324	4,000	324
2022-07-01	326	326	324	326	8,400	326
2022-06-30	332	332	326	326	16,500	326
2022-06-29	331	334	326	331	11,500	331
2022-06-28	336	336	329	331	6,500	331
2022-06-27	340	340	335	335	2,300	335
2022-06-24	333	335	333	335	2,400	335
2022-06-23	333	334	331	333	10,800	333
2022-06-22	339	339	331	332	12,700	332
2022-06-21	338	339	337	338	1,100	338
2022-06-20	341	342	336	336	3,200	336
2022-06-17	341	341	338	340	4,400	340
2022-06-16	345	347	343	343	5,400	343
2022-06-15	346	350	345	345	4,700	345
2022-06-14	354	354	345	346	8,100	346
2022-06-13	355	357	339	349	19,600	349
2022-06-10	354	359	351	357	14,700	357
2022-06-09	344	361	342	349	37,700	349
2022-06-08	340	343	340	340	9,000	340
2022-06-07	340	343	339	340	7,900	340
2022-06-06	343	343	339	340	16,700	340
2022-06-03	344	344	340	340	6,100	340
2022-06-02	344	344	341	341	4,500	341
2022-06-01	342	347	342	342	7,400	342
2022-05-31	348	348	340	341	9,600	341
2022-05-30	339	355	334	347	29,500	347
2022-05-27	337	340	336	338	3,600	338
2022-05-26	338	341	335	338	18,400	338
2022-05-25	342	342	337	338	7,200	338
2022-05-24	342	345	337	343	10,000	343
2022-05-23	337	341	334	339	10,100	339
2022-05-20	333	338	331	337	12,200	337
2022-05-19	338	339	333	335	21,300	335
2022-05-18	344	344	340	341	11,800	341
2022-05-17	343	348	341	343	16,100	343
2022-05-16	350	352	343	347	15,000	347
2022-05-13	347	349	344	347	20,200	347
2022-05-12	348	355	347	355	13,300	355
2022-05-11	347	353	345	348	19,600	348
2022-05-10	345	349	342	343	16,300	343
2022-05-09	345	352	345	352	3,400	352
2022-05-06	348	353	345	351	7,200	351
2022-05-02	353	353	345	348	4,500	348
2022-04-28	351	355	344	350	8,800	350
2022-04-27	347	357	336	357	19,300	357
2022-04-26	354	354	347	348	11,400	348
2022-04-25	357	358	352	352	8,400	352
2022-04-22	367	367	360	360	11,000	360
2022-04-21	365	369	362	369	10,400	369
2022-04-20	367	367	363	365	6,900	365
2022-04-19	368	369	364	367	11,400	367
2022-04-18	380	380	361	371	31,700	371
2022-04-15	381	381	374	380	19,800	380
2022-04-14	384	384	380	382	2,800	382
2022-04-13	376	385	376	379	5,200	379
2022-04-12	376	378	365	378	25,300	378
2022-04-11	381	382	377	377	10,900	377
2022-04-08	379	383	377	383	12,400	383
2022-04-07	383	386	378	378	11,300	378
2022-04-06	390	390	383	385	17,900	385
2022-04-05	392	392	383	387	20,500	387
2022-04-04	397	398	390	392	19,000	392
2022-04-01	399	406	394	394	34,700	394
2022-03-31	401	407	399	407	14,800	407
2022-03-30	401	406	401	401	8,000	401
2022-03-29	404	415	400	409	17,400	409
2022-03-28	403	407	398	406	28,700	406
2022-03-25	404	413	404	406	19,000	406
2022-03-24	410	410	406	408	10,000	408
2022-03-23	413	415	406	410	34,300	410
2022-03-22	412	414	410	413	17,800	413
2022-03-18	415	417	412	412	25,200	412
2022-03-17	417	423	410	414	33,500	414
2022-03-16	411	418	410	415	17,500	415
2022-03-15	414	414	410	410	11,000	410
2022-03-14	417	422	413	414	16,400	414
2022-03-11	410	418	410	411	12,200	411
2022-03-10	403	416	403	413	18,000	413
2022-03-09	398	404	395	400	18,500	400
2022-03-08	403	406	387	398	28,500	398
2022-03-07	410	410	398	405	29,800	405
2022-03-04	419	421	410	410	23,200	410
2022-03-03	417	422	417	421	13,600	421
2022-03-02	419	421	417	419	12,500	419
2022-03-01	422	425	416	422	17,900	422
2022-02-28	413	428	413	414	16,400	414
2022-02-25	400	415	400	412	25,200	412
2022-02-24	420	423	393	400	48,500	400
2022-02-22	429	429	422	425	21,500	425
2022-02-21	428	437	425	435	22,400	435
2022-02-18	440	447	434	434	47,900	434
2022-02-17	457	461	445	446	44,000	446
2022-02-16	458	462	453	462	27,400	462
2022-02-15	456	464	448	450	20,200	450
2022-02-14	458	469	456	456	22,800	456
2022-02-10	473	473	458	470	38,700	470
2022-02-09	475	478	462	465	55,100	465
2022-02-08	476	479	469	474	29,200	474
2022-02-07	475	482	469	476	60,900	476
2022-02-04	463	473	462	469	49,000	469
2022-02-03	455	466	453	463	51,600	463
2022-02-02	450	466	450	462	69,600	462
2022-02-01	448	460	447	450	36,700	450
2022-01-31	439	451	433	445	42,700	445
2022-01-28	438	438	428	434	21,200	434
2022-01-27	433	436	416	423	51,500	423
2022-01-26	436	445	435	435	15,500	435
2022-01-25	440	440	430	436	14,100	436
2022-01-24	430	450	430	440	22,900	440
2022-01-21	439	439	426	435	20,200	435
2022-01-20	440	444	427	440	25,800	440
2022-01-19	438	446	435	435	34,500	435
2022-01-18	446	446	436	442	17,100	442
2022-01-17	458	458	445	445	12,500	445
2022-01-14	453	456	446	453	30,000	453
2022-01-13	463	463	453	453	47,000	453
2022-01-12	460	469	460	463	26,000	463
2022-01-11	455	462	453	460	16,200	460
2022-01-07	463	468	452	462	36,200	462
2022-01-06	466	474	456	463	62,800	463
2022-01-05	465	474	455	460	113,300	460
2022-01-04	440	464	433	463	81,700	463

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

9363 (株)大運 の時系列データ [2022年度]

9363 (株)大運の時系列データ [2022年度]