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 |
---|---|---|---|---|---|
1986/12/27 | 565 | 565 | 565 | 565 | 6,000 |
1986/12/26 | 565 | 565 | 560 | 560 | 3,000 |
1986/12/24 | 565 | 565 | 565 | 565 | 4,000 |
1986/12/23 | 560 | 560 | 560 | 560 | 3,000 |
1986/12/22 | 560 | 560 | 560 | 560 | 3,000 |
1986/12/19 | 565 | 565 | 560 | 560 | 3,000 |
1986/12/18 | 564 | 564 | 560 | 560 | 2,000 |
1986/12/17 | 559 | 559 | 559 | 559 | 2,000 |
1986/12/16 | 560 | 560 | 560 | 560 | 1,000 |
1986/12/15 | 565 | 565 | 565 | 565 | 3,000 |
1986/12/12 | 565 | 565 | 565 | 565 | 10,000 |
1986/12/11 | 565 | 565 | 565 | 565 | 1,000 |
1986/12/10 | 560 | 564 | 560 | 564 | 3,000 |
1986/12/09 | 560 | 560 | 560 | 560 | 5,000 |
1986/12/06 | 565 | 565 | 565 | 565 | 7,000 |
1986/12/05 | 575 | 575 | 575 | 575 | 1,000 |
1986/12/04 | 565 | 570 | 565 | 570 | 6,000 |
1986/12/03 | 565 | 565 | 565 | 565 | 2,000 |
1986/12/02 | 565 | 565 | 565 | 565 | 1,000 |
1986/11/29 | 565 | 565 | 565 | 565 | 1,000 |
1986/11/27 | 565 | 565 | 565 | 565 | 4,000 |
1986/11/26 | 560 | 560 | 560 | 560 | 2,000 |
1986/11/25 | 570 | 570 | 570 | 570 | 1,000 |
1986/11/21 | 580 | 580 | 580 | 580 | 1,000 |
1986/11/20 | 580 | 580 | 579 | 580 | 5,000 |
1986/11/19 | 580 | 580 | 580 | 580 | 3,000 |
1986/11/18 | 570 | 590 | 570 | 580 | 13,000 |
1986/11/17 | 561 | 561 | 561 | 561 | 2,000 |
1986/11/14 | 551 | 560 | 551 | 560 | 6,000 |
1986/11/13 | 545 | 550 | 540 | 550 | 10,000 |
1986/11/12 | 540 | 549 | 540 | 549 | 5,000 |
1986/11/11 | 540 | 545 | 539 | 545 | 9,000 |
1986/11/10 | 540 | 540 | 530 | 530 | 12,000 |
1986/11/07 | 540 | 550 | 530 | 530 | 14,000 |
1986/11/06 | 530 | 530 | 530 | 530 | 2,000 |
1986/11/05 | 540 | 540 | 530 | 530 | 8,000 |
1986/11/04 | 540 | 540 | 540 | 540 | 5,000 |
1986/11/01 | 535 | 535 | 535 | 535 | 1,000 |
1986/10/31 | 531 | 550 | 530 | 530 | 27,000 |
1986/10/30 | 520 | 530 | 520 | 530 | 10,000 |
1986/10/29 | 520 | 520 | 520 | 520 | 1,000 |
1986/10/28 | 520 | 520 | 520 | 520 | 5,000 |
1986/10/24 | 520 | 520 | 520 | 520 | 1,000 |
1986/10/20 | 529 | 530 | 529 | 530 | 3,000 |
1986/10/17 | 490 | 530 | 490 | 530 | 19,000 |
1986/10/16 | 490 | 490 | 490 | 490 | 1,000 |
1986/10/09 | 490 | 490 | 490 | 490 | 1,000 |
1986/10/07 | 510 | 510 | 510 | 510 | 1,000 |
1986/10/06 | 505 | 505 | 505 | 505 | 1,000 |
1986/10/02 | 503 | 503 | 503 | 503 | 1,000 |
1986/09/30 | 503 | 503 | 503 | 503 | 4,000 |
1986/09/27 | 503 | 503 | 503 | 503 | 2,000 |
1986/09/26 | 510 | 510 | 503 | 503 | 18,000 |
1986/09/25 | 511 | 518 | 510 | 510 | 3,000 |
1986/09/22 | 503 | 508 | 503 | 508 | 7,000 |
1986/09/19 | 503 | 503 | 503 | 503 | 1,000 |
1986/09/18 | 503 | 503 | 503 | 503 | 9,000 |
1986/09/17 | 508 | 508 | 508 | 508 | 2,000 |
1986/09/16 | 508 | 508 | 508 | 508 | 5,000 |
1986/09/12 | 508 | 508 | 508 | 508 | 3,000 |
1986/09/11 | 508 | 508 | 508 | 508 | 5,000 |
1986/09/09 | 508 | 508 | 508 | 508 | 1,000 |
1986/09/08 | 508 | 508 | 508 | 508 | 2,000 |
1986/09/05 | 508 | 508 | 508 | 508 | 1,000 |
1986/09/04 | 508 | 508 | 508 | 508 | 6,000 |
1986/09/03 | 508 | 508 | 508 | 508 | 1,000 |
1986/09/02 | 508 | 508 | 508 | 508 | 1,000 |
1986/09/01 | 508 | 508 | 508 | 508 | 1,000 |
1986/08/29 | 508 | 508 | 508 | 508 | 2,000 |
1986/08/28 | 508 | 508 | 508 | 508 | 1,000 |
1986/08/25 | 508 | 508 | 508 | 508 | 2,000 |
1986/08/23 | 508 | 508 | 508 | 508 | 7,000 |
1986/08/22 | 510 | 510 | 510 | 510 | 3,000 |
1986/08/21 | 529 | 529 | 529 | 529 | 2,000 |
1986/08/18 | 519 | 530 | 519 | 530 | 8,000 |
1986/08/13 | 530 | 530 | 530 | 530 | 7,000 |
1986/08/11 | 518 | 518 | 518 | 518 | 2,000 |
1986/08/08 | 508 | 508 | 508 | 508 | 3,000 |
1986/08/07 | 508 | 508 | 508 | 508 | 4,000 |
1986/08/06 | 508 | 508 | 508 | 508 | 13,000 |
1986/08/05 | 508 | 508 | 508 | 508 | 1,000 |
1986/08/04 | 508 | 508 | 508 | 508 | 1,000 |
1986/08/02 | 508 | 508 | 508 | 508 | 2,000 |
1986/08/01 | 518 | 518 | 508 | 508 | 5,000 |
1986/07/31 | 518 | 518 | 510 | 510 | 4,000 |
1986/07/30 | 509 | 520 | 509 | 520 | 3,000 |
1986/07/29 | 508 | 508 | 508 | 508 | 1,000 |
1986/07/28 | 513 | 520 | 508 | 508 | 15,000 |
1986/07/24 | 512 | 513 | 512 | 513 | 3,000 |
1986/07/23 | 520 | 520 | 511 | 511 | 2,000 |
1986/07/22 | 530 | 530 | 530 | 530 | 3,000 |
1986/07/21 | 529 | 531 | 529 | 530 | 9,000 |
1986/07/19 | 531 | 531 | 530 | 530 | 12,000 |
1986/07/18 | 508 | 516 | 508 | 516 | 17,000 |
1986/07/17 | 504 | 508 | 500 | 508 | 12,000 |
1986/07/16 | 489 | 508 | 489 | 504 | 32,000 |
1986/07/15 | 498 | 500 | 489 | 498 | 48,000 |
1986/07/14 | 508 | 508 | 508 | 508 | 7,000 |
1986/07/11 | 509 | 509 | 509 | 509 | 1,000 |
1986/07/10 | 509 | 509 | 508 | 508 | 2,000 |
1986/07/08 | 508 | 508 | 508 | 508 | 5,000 |
1986/07/07 | 520 | 520 | 520 | 520 | 1,000 |
1986/07/04 | 508 | 520 | 508 | 520 | 2,000 |
1986/07/03 | 509 | 509 | 508 | 508 | 3,000 |
1986/07/02 | 508 | 508 | 508 | 508 | 7,000 |
1986/07/01 | 515 | 515 | 508 | 508 | 4,000 |
1986/06/30 | 510 | 510 | 508 | 510 | 11,000 |
1986/06/28 | 508 | 508 | 508 | 508 | 4,000 |
1986/06/27 | 508 | 508 | 508 | 508 | 3,000 |
1986/06/26 | 508 | 508 | 508 | 508 | 3,000 |
1986/06/24 | 508 | 508 | 500 | 508 | 104,000 |
1986/06/23 | 508 | 508 | 508 | 508 | 1,000 |
1986/06/21 | 508 | 508 | 508 | 508 | 7,000 |
1986/06/20 | 510 | 510 | 508 | 508 | 9,000 |
1986/06/19 | 508 | 508 | 508 | 508 | 11,000 |
1986/06/17 | 510 | 520 | 510 | 519 | 10,000 |
1986/06/16 | 480 | 500 | 480 | 500 | 18,000 |
1986/06/13 | 470 | 475 | 470 | 475 | 13,000 |
1986/06/12 | 460 | 465 | 460 | 465 | 12,000 |
1986/06/11 | 451 | 451 | 450 | 451 | 24,000 |
1986/06/10 | 450 | 450 | 450 | 450 | 1,000 |
1986/06/09 | 440 | 450 | 440 | 450 | 3,000 |
1986/06/07 | 440 | 440 | 440 | 440 | 1,000 |
1986/06/05 | 440 | 440 | 440 | 440 | 4,000 |
1986/06/04 | 427 | 440 | 425 | 440 | 52,000 |
1986/06/03 | 425 | 425 | 425 | 425 | 1,000 |
1986/06/02 | 425 | 425 | 425 | 425 | 6,000 |
1986/05/31 | 426 | 426 | 426 | 426 | 1,000 |
1986/05/30 | 425 | 425 | 425 | 425 | 2,000 |
1986/05/29 | 425 | 425 | 425 | 425 | 4,000 |
1986/05/28 | 425 | 425 | 425 | 425 | 1,000 |
1986/05/26 | 425 | 425 | 425 | 425 | 4,000 |
1986/05/14 | 440 | 440 | 440 | 440 | 1,000 |
1986/04/23 | 440 | 450 | 440 | 450 | 6,000 |
1986/04/22 | 430 | 440 | 430 | 440 | 6,000 |
1986/04/18 | 430 | 430 | 430 | 430 | 11,000 |
1986/04/07 | 420 | 430 | 420 | 430 | 4,000 |
1986/03/28 | 428 | 428 | 428 | 428 | 1,000 |
1986/03/24 | 430 | 430 | 430 | 430 | 3,000 |
1986/03/20 | 420 | 420 | 420 | 420 | 10,000 |
1986/03/19 | 406 | 406 | 406 | 406 | 1,000 |
1986/03/18 | 420 | 420 | 420 | 420 | 3,000 |
1986/03/15 | 393 | 393 | 393 | 393 | 2,000 |
1986/03/13 | 392 | 392 | 392 | 392 | 1,000 |
1986/03/12 | 390 | 390 | 390 | 390 | 1,000 |
1986/03/11 | 390 | 390 | 390 | 390 | 1,000 |
1986/03/05 | 406 | 406 | 406 | 406 | 1,000 |
1986/02/28 | 398 | 398 | 398 | 398 | 3,000 |
1986/02/27 | 401 | 401 | 401 | 401 | 2,000 |
1986/02/25 | 400 | 400 | 400 | 400 | 1,000 |
1986/02/21 | 391 | 396 | 391 | 396 | 3,000 |
1986/02/19 | 390 | 390 | 390 | 390 | 4,000 |
1986/02/18 | 386 | 390 | 386 | 390 | 3,000 |
1986/02/13 | 370 | 370 | 370 | 370 | 5,000 |
1986/02/12 | 360 | 360 | 360 | 360 | 5,000 |
1986/02/10 | 355 | 355 | 355 | 355 | 6,000 |
1986/02/06 | 346 | 350 | 346 | 350 | 7,000 |
1986/02/03 | 345 | 345 | 345 | 345 | 1,000 |
1986/01/30 | 346 | 346 | 346 | 346 | 1,000 |
1986/01/27 | 352 | 352 | 345 | 345 | 3,000 |
1986/01/23 | 355 | 355 | 353 | 353 | 3,000 |
1986/01/22 | 352 | 352 | 352 | 352 | 2,000 |
1986/01/21 | 354 | 354 | 352 | 352 | 3,000 |
1986/01/16 | 350 | 350 | 350 | 350 | 2,000 |
1986/01/13 | 350 | 350 | 350 | 350 | 3,000 |
1986/01/09 | 350 | 350 | 350 | 350 | 3,000 |
1986/01/08 | 350 | 350 | 350 | 350 | 2,000 |
1986/01/07 | 345 | 350 | 345 | 350 | 3,000 |