9363 (株)大運の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	371	375	371	372	9,100	372
2023-12-28	369	371	367	369	15,600	369
2023-12-27	365	379	365	368	48,900	368
2023-12-26	368	368	365	367	35,400	367
2023-12-25	371	371	367	367	24,400	367
2023-12-22	368	371	368	371	13,400	371
2023-12-21	368	371	366	369	8,300	369
2023-12-20	369	372	368	369	14,400	369
2023-12-19	369	371	367	370	8,500	370
2023-12-18	367	369	366	367	25,000	367
2023-12-15	367	370	367	367	23,500	367
2023-12-14	374	375	369	369	14,100	369
2023-12-13	379	379	371	374	25,000	374
2023-12-12	383	384	371	373	20,600	373
2023-12-11	377	382	376	380	15,200	380
2023-12-08	392	395	377	377	39,700	377
2023-12-07	400	400	391	392	27,000	392
2023-12-06	407	410	391	401	124,200	401
2023-12-05	398	422	392	402	534,900	402
2023-12-04	369	373	366	372	30,400	372
2023-12-01	376	376	368	370	18,300	370
2023-11-30	372	380	367	369	37,700	369
2023-11-29	372	374	368	371	19,600	371
2023-11-28	372	374	370	370	10,700	370
2023-11-27	368	379	368	368	21,200	368
2023-11-24	361	370	361	368	25,900	368
2023-11-22	363	363	360	361	12,700	361
2023-11-21	360	366	359	365	8,500	365
2023-11-20	358	363	356	360	13,400	360
2023-11-17	360	362	358	358	4,900	358
2023-11-16	357	360	356	356	7,600	356
2023-11-15	359	364	354	358	24,300	358
2023-11-14	370	372	360	361	38,600	361
2023-11-13	375	376	370	372	16,000	372
2023-11-10	367	374	367	374	7,500	374
2023-11-09	368	371	367	371	1,700	371
2023-11-08	370	375	365	367	27,500	367
2023-11-07	372	373	369	369	7,400	369
2023-11-06	371	374	369	370	11,200	370
2023-11-02	369	369	365	368	4,200	368
2023-11-01	370	370	366	369	3,600	369
2023-10-31	367	371	364	367	11,600	367
2023-10-30	366	370	365	368	5,700	368
2023-10-27	363	370	361	370	11,700	370
2023-10-26	365	365	361	361	4,900	361
2023-10-25	368	371	365	365	11,800	365
2023-10-24	364	368	356	367	28,500	367
2023-10-23	378	378	366	370	51,400	370
2023-10-20	356	359	353	356	9,100	356
2023-10-19	366	372	350	356	83,000	356
2023-10-18	370	375	368	373	35,900	373
2023-10-17	375	378	372	373	25,100	373
2023-10-16	387	387	374	374	31,600	374
2023-10-13	392	395	386	387	25,700	387
2023-10-12	399	400	392	399	6,700	399
2023-10-11	399	401	385	398	41,600	398
2023-10-10	405	405	398	401	16,600	401
2023-10-06	403	413	401	405	54,000	405
2023-10-05	377	406	377	401	91,900	401
2023-10-04	383	385	364	371	45,500	371
2023-10-03	398	398	384	388	27,200	388
2023-10-02	403	405	398	401	11,000	401
2023-09-29	405	405	399	400	6,500	400
2023-09-28	403	406	398	406	6,500	406
2023-09-27	400	403	397	402	10,200	402
2023-09-26	405	406	400	402	12,700	402
2023-09-25	401	408	401	406	13,900	406
2023-09-22	399	403	394	398	19,400	398
2023-09-21	412	412	391	399	54,300	399
2023-09-20	418	418	408	409	24,800	409
2023-09-19	424	424	415	418	27,300	418
2023-09-15	425	429	421	423	24,300	423
2023-09-14	423	427	422	425	15,100	425
2023-09-13	422	424	419	424	12,000	424
2023-09-12	416	419	416	419	8,800	419
2023-09-11	431	431	415	415	60,000	415
2023-09-08	435	438	430	432	34,300	432
2023-09-07	426	443	426	435	77,000	435
2023-09-06	427	427	423	425	19,700	425
2023-09-05	424	429	422	426	12,100	426
2023-09-04	428	429	420	424	13,500	424
2023-09-01	430	430	420	426	31,900	426
2023-08-31	422	432	419	428	69,700	428
2023-08-30	416	421	414	415	21,600	415
2023-08-29	414	418	412	414	13,600	414
2023-08-28	414	419	413	413	14,400	413
2023-08-25	408	417	408	416	13,700	416
2023-08-24	418	420	411	416	20,000	416
2023-08-23	416	424	416	420	19,900	420
2023-08-22	415	421	411	420	23,100	420
2023-08-21	410	422	410	415	49,900	415
2023-08-18	406	408	400	408	10,900	408
2023-08-17	406	412	398	410	42,800	410
2023-08-16	392	414	388	412	89,800	412
2023-08-15	384	393	384	392	25,400	392
2023-08-14	390	390	382	386	21,900	386
2023-08-10	391	392	386	386	29,700	386
2023-08-09	389	393	388	392	19,400	392
2023-08-08	393	396	389	389	15,500	389
2023-08-07	385	398	383	393	40,200	393
2023-08-04	380	388	379	388	23,900	388
2023-08-03	392	393	381	383	19,100	383
2023-08-02	385	397	383	391	47,200	391
2023-08-01	381	385	379	385	17,200	385
2023-07-31	383	383	379	381	9,800	381
2023-07-28	385	385	373	381	61,200	381
2023-07-27	387	388	383	387	14,800	387
2023-07-26	389	390	383	386	17,300	386
2023-07-25	390	392	387	389	26,100	389
2023-07-24	392	394	389	390	19,100	390
2023-07-21	399	399	388	389	48,700	389
2023-07-20	390	400	387	400	72,600	400
2023-07-19	402	407	387	388	136,400	388
2023-07-18	445	447	399	410	492,200	410
2023-07-14	376	453	376	432	1,166,900	432
2023-07-13	377	378	374	376	18,200	376
2023-07-12	379	382	375	378	21,100	378
2023-07-11	378	381	378	378	9,400	378
2023-07-10	381	384	378	380	9,700	380
2023-07-07	378	385	378	382	15,600	382
2023-07-06	383	383	378	380	15,400	380
2023-07-05	385	387	381	383	11,900	383
2023-07-04	380	385	377	385	19,000	385
2023-07-03	377	384	377	382	23,900	382
2023-06-30	377	379	375	377	7,600	377
2023-06-29	379	381	374	377	15,100	377
2023-06-28	372	382	372	377	17,900	377
2023-06-27	385	385	370	375	51,300	375
2023-06-26	385	388	383	385	19,700	385
2023-06-23	401	401	385	385	36,200	385
2023-06-22	398	403	394	397	52,100	397
2023-06-21	393	396	393	393	14,700	393
2023-06-20	393	399	387	394	33,700	394
2023-06-19	392	392	387	391	13,100	391
2023-06-16	384	393	384	390	20,200	390
2023-06-15	381	389	376	385	24,300	385
2023-06-14	390	393	380	383	34,300	383
2023-06-13	395	398	389	390	17,100	390
2023-06-12	386	393	386	391	15,500	391
2023-06-09	389	397	384	388	25,500	388
2023-06-08	393	396	384	385	30,400	385
2023-06-07	402	402	390	394	35,200	394
2023-06-06	403	406	395	399	46,600	399
2023-06-05	386	404	384	404	52,200	404
2023-06-02	382	400	376	383	89,000	383
2023-06-01	376	385	376	385	36,600	385
2023-05-31	386	386	375	375	41,800	375
2023-05-30	395	395	381	392	39,300	392
2023-05-29	390	400	390	395	38,400	395
2023-05-26	398	400	386	390	48,400	390
2023-05-25	401	406	395	398	61,500	398
2023-05-24	406	410	404	404	43,800	404
2023-05-23	425	425	404	406	97,100	406
2023-05-22	417	435	410	419	148,000	419
2023-05-19	410	426	403	417	85,200	417
2023-05-18	410	415	401	407	105,900	407
2023-05-17	415	418	411	415	61,300	415
2023-05-16	417	444	413	419	111,200	419
2023-05-15	458	466	420	424	271,000	424
2023-05-12	500	500	466	472	195,500	472
2023-05-11	506	512	501	509	85,300	509
2023-05-10	503	514	499	509	158,200	509
2023-05-09	497	504	493	495	134,500	495
2023-05-08	490	504	490	491	165,000	491
2023-05-02	474	506	462	490	390,500	490
2023-05-01	454	470	449	470	104,800	470
2023-04-28	470	470	451	458	125,900	458
2023-04-27	465	497	453	461	620,300	461
2023-04-26	462	469	440	455	235,300	455
2023-04-25	444	459	443	459	166,000	459
2023-04-24	454	461	440	459	230,200	459
2023-04-21	490	493	457	466	479,300	466
2023-04-20	487	539	474	510	1,238,200	510
2023-04-19	505	563	471	494	2,178,600	494
2023-04-18	685	685	555	555	2,886,800	555
2023-04-17	605	655	535	655	5,534,300	655
2023-04-14	451	555	425	555	5,854,000	555
2023-04-13	475	475	437	475	1,913,300	475
2023-04-12	330	395	325	395	2,271,400	395
2023-04-11	315	315	315	315	900	315
2023-04-10	312	315	311	313	2,200	313
2023-04-07	316	316	313	315	1,000	315
2023-04-06	318	318	314	317	3,300	317
2023-04-05	325	325	320	321	3,400	321
2023-04-04	315	332	315	323	27,500	323
2023-04-03	311	318	310	314	10,100	314
2023-03-31	309	311	308	310	10,400	310
2023-03-30	306	314	303	314	7,300	314
2023-03-29	314	323	312	323	11,100	323
2023-03-28	318	318	310	312	14,000	312
2023-03-27	313	317	313	317	2,500	317
2023-03-24	314	314	311	313	1,800	313
2023-03-23	312	314	309	314	4,600	314
2023-03-22	310	313	310	312	3,400	312
2023-03-20	314	314	308	309	4,400	309
2023-03-17	315	315	311	315	1,300	315
2023-03-16	312	313	309	313	3,400	313
2023-03-15	317	318	314	317	5,900	317
2023-03-14	319	319	312	317	10,900	317
2023-03-13	321	322	319	321	3,300	321
2023-03-10	325	327	325	327	1,700	327
2023-03-09	329	329	326	328	4,100	328
2023-03-08	325	328	325	326	21,300	326
2023-03-07	317	325	317	324	14,200	324
2023-03-06	318	319	316	317	4,000	317
2023-03-03	319	320	317	318	7,300	318
2023-03-02	316	320	315	318	10,000	318
2023-03-01	318	320	318	318	1,300	318
2023-02-28	317	320	317	318	2,200	318
2023-02-27	318	320	316	318	4,100	318
2023-02-24	314	319	314	317	6,700	317
2023-02-22	316	316	312	313	4,300	313
2023-02-21	319	319	317	319	3,400	319
2023-02-20	319	323	319	321	9,200	321
2023-02-17	314	321	314	320	11,700	320
2023-02-16	307	313	307	311	14,900	311
2023-02-15	310	310	304	308	9,600	308
2023-02-14	307	312	306	309	9,700	309
2023-02-13	305	309	304	308	8,800	308
2023-02-10	304	305	304	305	6,300	305
2023-02-09	306	307	305	305	6,300	305
2023-02-08	308	308	306	307	2,800	307
2023-02-07	308	308	308	308	100	308
2023-02-06	307	308	306	308	3,700	308
2023-02-03	307	308	306	306	2,600	306
2023-02-02	308	308	305	305	4,100	305
2023-02-01	313	313	307	307	3,200	307
2023-01-31	309	309	306	309	2,600	309
2023-01-30	311	312	309	309	2,800	309
2023-01-27	311	313	310	313	3,800	313
2023-01-26	310	314	310	310	6,900	310
2023-01-25	307	312	307	312	4,000	312
2023-01-24	311	313	308	308	4,500	308
2023-01-23	312	312	306	312	7,200	312
2023-01-20	305	312	305	312	5,700	312
2023-01-19	303	313	300	310	19,400	310
2023-01-18	298	299	294	295	1,200	295
2023-01-17	295	297	295	295	1,900	295
2023-01-16	298	298	297	297	2,000	297
2023-01-13	295	304	295	298	23,800	298
2023-01-12	294	295	294	295	6,100	295
2023-01-11	293	297	288	297	7,500	297
2023-01-10	294	294	289	291	5,500	291
2023-01-06	295	295	293	293	4,900	293
2023-01-05	292	297	291	297	1,100	297
2023-01-04	293	294	291	291	1,800	291

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 [2023年度]

9363 (株)大運の時系列データ [2023年度]