丸運(9067)の株価時系列情報
丸運(9067)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/10 | 350 | 350 | 350 | 350 | 7,000 |
1985/12/06 | 360 | 360 | 355 | 355 | 6,000 |
1985/12/05 | 365 | 365 | 360 | 360 | 5,000 |
1985/12/04 | 370 | 370 | 370 | 370 | 1,000 |
1985/12/02 | 365 | 365 | 365 | 365 | 1,000 |
1985/11/26 | 365 | 365 | 365 | 365 | 1,000 |
1985/11/25 | 365 | 365 | 365 | 365 | 2,000 |
1985/11/21 | 363 | 363 | 363 | 363 | 1,000 |
1985/11/16 | 362 | 363 | 362 | 363 | 2,000 |
1985/11/15 | 360 | 365 | 360 | 365 | 3,000 |
1985/11/14 | 360 | 360 | 360 | 360 | 2,000 |
1985/11/11 | 360 | 360 | 360 | 360 | 1,000 |
1985/11/07 | 359 | 359 | 359 | 359 | 1,000 |
1985/11/01 | 360 | 360 | 360 | 360 | 1,000 |
1985/10/31 | 360 | 360 | 360 | 360 | 1,000 |
1985/10/23 | 350 | 350 | 350 | 350 | 3,000 |
1985/10/18 | 350 | 350 | 350 | 350 | 1,000 |
1985/10/17 | 350 | 350 | 350 | 350 | 7,000 |
1985/10/11 | 360 | 360 | 360 | 360 | 1,000 |
1985/10/04 | 365 | 365 | 365 | 365 | 1,000 |
1985/10/03 | 360 | 360 | 360 | 360 | 3,000 |
1985/10/01 | 360 | 360 | 360 | 360 | 2,000 |
1985/09/30 | 357 | 357 | 357 | 357 | 1,000 |
1985/09/26 | 355 | 355 | 355 | 355 | 2,000 |
1985/09/26 | 1 -> 1.20 分割 | ||||
1985/09/25 | 425 | 425 | 423 | 424 | 10,013 |
1985/09/24 | 420 | 425 | 419 | 425 | 6,008 |
1985/09/20 | 415 | 419 | 414 | 419 | 3,004 |
1985/09/19 | 414 | 414 | 414 | 414 | 2,003 |
1985/09/17 | 409 | 409 | 409 | 409 | 3,004 |
1985/09/13 | 409 | 409 | 409 | 409 | 3,004 |
1985/09/12 | 413 | 413 | 413 | 413 | 1,001 |
1985/09/10 | 414 | 414 | 414 | 414 | 2,003 |
1985/09/09 | 414 | 414 | 414 | 414 | 2,003 |
1985/09/07 | 414 | 414 | 414 | 414 | 3,004 |
1985/09/05 | 414 | 414 | 414 | 414 | 2,003 |
1985/09/04 | 417 | 424 | 414 | 414 | 4,005 |
1985/09/03 | 417 | 419 | 417 | 419 | 4,005 |
1985/09/02 | 417 | 417 | 417 | 417 | 1,001 |
1985/08/30 | 424 | 424 | 424 | 424 | 1,001 |
1985/08/29 | 419 | 419 | 419 | 419 | 3,004 |
1985/08/28 | 419 | 419 | 419 | 419 | 1,001 |
1985/08/27 | 419 | 419 | 419 | 419 | 1,001 |
1985/08/23 | 424 | 425 | 419 | 419 | 4,005 |
1985/08/21 | 414 | 419 | 414 | 419 | 3,004 |
1985/08/20 | 419 | 419 | 419 | 419 | 2,003 |
1985/08/19 | 419 | 419 | 419 | 419 | 1,001 |
1985/08/15 | 419 | 419 | 419 | 419 | 2,003 |
1985/08/09 | 419 | 419 | 413 | 419 | 4,005 |
1985/08/07 | 409 | 409 | 409 | 409 | 1,001 |
1985/08/06 | 409 | 409 | 409 | 409 | 10,013 |
1985/08/05 | 419 | 419 | 407 | 407 | 13,017 |
1985/08/03 | 421 | 421 | 409 | 409 | 7,009 |
1985/08/02 | 409 | 419 | 409 | 419 | 8,010 |
1985/07/30 | 409 | 409 | 409 | 409 | 2,003 |
1985/07/29 | 409 | 409 | 409 | 409 | 6,008 |
1985/07/25 | 407 | 409 | 407 | 409 | 4,005 |
1985/07/23 | 404 | 404 | 404 | 404 | 2,003 |
1985/07/20 | 404 | 404 | 404 | 404 | 5,007 |
1985/07/19 | 400 | 404 | 399 | 399 | 5,007 |
1985/07/18 | 400 | 400 | 400 | 400 | 4,005 |
1985/07/17 | 407 | 407 | 407 | 407 | 3,004 |
1985/07/16 | 406 | 407 | 406 | 407 | 6,008 |
1985/07/15 | 407 | 407 | 407 | 407 | 3,004 |
1985/07/10 | 404 | 409 | 404 | 409 | 5,007 |
1985/07/09 | 407 | 407 | 407 | 407 | 2,003 |
1985/07/03 | 409 | 409 | 409 | 409 | 2,003 |
1985/07/01 | 399 | 399 | 398 | 399 | 4,005 |
1985/06/29 | 384 | 384 | 384 | 384 | 1,001 |
1985/06/28 | 377 | 380 | 375 | 380 | 11,014 |
1985/06/27 | 380 | 380 | 378 | 380 | 7,009 |
1985/06/26 | 380 | 380 | 380 | 380 | 4,005 |
1985/06/19 | 409 | 409 | 409 | 409 | 1,001 |
1985/06/17 | 409 | 409 | 409 | 409 | 7,009 |
1985/06/14 | 397 | 397 | 397 | 397 | 5,007 |
1985/06/13 | 384 | 397 | 384 | 397 | 13,017 |
1985/06/12 | 384 | 384 | 384 | 384 | 9,012 |
1985/06/11 | 375 | 375 | 375 | 375 | 1,001 |
1985/06/07 | 363 | 363 | 363 | 363 | 15,020 |
1985/06/06 | 363 | 363 | 363 | 363 | 3,004 |
1985/06/05 | 363 | 363 | 362 | 362 | 264,346 |
1985/06/01 | 378 | 378 | 378 | 378 | 4,005 |
1985/05/31 | 373 | 373 | 373 | 373 | 16,021 |
1985/05/29 | 322 | 322 | 322 | 322 | 26,034 |
1985/05/24 | 293 | 293 | 293 | 293 | 1,001 |
1985/05/20 | 293 | 293 | 293 | 293 | 1,001 |
1985/05/18 | 293 | 293 | 293 | 293 | 5,007 |
1985/05/17 | 293 | 293 | 293 | 293 | 5,007 |
1985/05/16 | 293 | 293 | 293 | 293 | 10,013 |
1985/05/14 | 293 | 293 | 293 | 293 | 10,013 |
1985/05/10 | 293 | 293 | 293 | 293 | 2,003 |
1985/04/30 | 293 | 293 | 293 | 293 | 1,001 |
1985/04/27 | 293 | 293 | 293 | 293 | 1,001 |
1985/04/26 | 292 | 292 | 292 | 292 | 1,001 |
1985/04/23 | 295 | 295 | 295 | 295 | 1,001 |
1985/04/19 | 295 | 295 | 295 | 295 | 1,001 |
1985/04/16 | 295 | 295 | 295 | 295 | 1,001 |
1985/04/11 | 293 | 293 | 293 | 293 | 1,001 |
1985/04/09 | 292 | 292 | 292 | 292 | 1,001 |
1985/04/08 | 294 | 294 | 294 | 294 | 1,001 |
1985/04/05 | 293 | 293 | 293 | 293 | 1,001 |
1985/04/02 | 298 | 298 | 298 | 298 | 1,001 |
1985/03/30 | 298 | 298 | 298 | 298 | 1,001 |
1985/03/26 | 296 | 305 | 296 | 305 | 5,007 |
1985/03/25 | 300 | 300 | 300 | 300 | 1,001 |
1985/03/22 | 295 | 295 | 295 | 295 | 1,001 |
1985/03/19 | 295 | 295 | 295 | 295 | 1,001 |
1985/03/14 | 295 | 295 | 295 | 295 | 3,004 |
1985/03/11 | 295 | 295 | 295 | 295 | 1,001 |
1985/03/08 | 295 | 295 | 295 | 295 | 1,001 |
1985/03/07 | 296 | 296 | 296 | 296 | 1,001 |
1985/03/06 | 295 | 295 | 295 | 295 | 1,001 |
1985/03/05 | 295 | 295 | 295 | 295 | 2,003 |
1985/03/01 | 295 | 295 | 295 | 295 | 2,003 |
1985/02/27 | 295 | 295 | 295 | 295 | 1,001 |
1985/02/26 | 295 | 295 | 295 | 295 | 1,001 |
1985/02/25 | 295 | 295 | 295 | 295 | 1,001 |
1985/02/23 | 295 | 295 | 295 | 295 | 2,003 |
1985/02/22 | 295 | 295 | 295 | 295 | 2,003 |
1985/02/21 | 293 | 293 | 293 | 293 | 1,001 |
1985/02/19 | 295 | 295 | 295 | 295 | 1,001 |
1985/02/18 | 293 | 293 | 293 | 293 | 1,001 |
1985/02/15 | 290 | 290 | 290 | 290 | 1,001 |
1985/02/07 | 293 | 293 | 293 | 293 | 1,001 |
1985/02/06 | 290 | 290 | 290 | 290 | 1,001 |
1985/02/02 | 286 | 286 | 286 | 286 | 2,003 |
1985/01/29 | 295 | 295 | 291 | 291 | 4,005 |
1985/01/28 | 290 | 290 | 290 | 290 | 1,001 |
1985/01/24 | 290 | 290 | 290 | 290 | 1,001 |
1985/01/23 | 290 | 290 | 290 | 290 | 1,001 |
1985/01/22 | 290 | 290 | 290 | 290 | 1,001 |
1985/01/21 | 290 | 290 | 290 | 290 | 2,003 |
1985/01/19 | 290 | 290 | 290 | 290 | 1,001 |
1985/01/17 | 290 | 290 | 290 | 290 | 1,001 |
1985/01/16 | 290 | 290 | 290 | 290 | 1,001 |
1985/01/14 | 290 | 290 | 290 | 290 | 1,001 |
1985/01/10 | 290 | 290 | 290 | 290 | 1,001 |
1985/01/09 | 290 | 290 | 290 | 290 | 3,004 |
1985/01/07 | 295 | 295 | 295 | 295 | 1,001 |