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 |
---|---|---|---|---|---|
1987/12/25 | 630 | 630 | 630 | 630 | 40,000 |
1987/12/24 | 640 | 640 | 640 | 640 | 2,000 |
1987/12/23 | 650 | 650 | 640 | 640 | 5,000 |
1987/12/22 | 670 | 680 | 650 | 650 | 58,000 |
1987/12/21 | 680 | 680 | 669 | 669 | 47,000 |
1987/12/18 | 640 | 670 | 640 | 670 | 50,000 |
1987/12/17 | 653 | 653 | 640 | 640 | 5,000 |
1987/12/16 | 650 | 653 | 650 | 653 | 2,000 |
1987/12/15 | 650 | 653 | 638 | 638 | 11,000 |
1987/12/14 | 615 | 640 | 615 | 640 | 10,000 |
1987/12/11 | 630 | 630 | 615 | 615 | 3,000 |
1987/12/09 | 630 | 630 | 630 | 630 | 1,000 |
1987/12/08 | 646 | 646 | 646 | 646 | 1,000 |
1987/12/05 | 616 | 626 | 615 | 626 | 14,000 |
1987/12/04 | 615 | 615 | 615 | 615 | 3,000 |
1987/12/03 | 601 | 615 | 601 | 615 | 9,000 |
1987/12/02 | 580 | 605 | 580 | 600 | 11,000 |
1987/12/01 | 580 | 580 | 580 | 580 | 2,000 |
1987/11/30 | 580 | 580 | 580 | 580 | 1,000 |
1987/11/28 | 590 | 590 | 590 | 590 | 1,000 |
1987/11/27 | 590 | 590 | 580 | 590 | 13,000 |
1987/11/25 | 590 | 590 | 581 | 581 | 11,000 |
1987/11/24 | 591 | 591 | 590 | 590 | 9,000 |
1987/11/20 | 600 | 600 | 590 | 590 | 3,000 |
1987/11/19 | 600 | 600 | 600 | 600 | 8,000 |
1987/11/17 | 650 | 650 | 650 | 650 | 13,000 |
1987/11/13 | 600 | 600 | 580 | 590 | 12,000 |
1987/11/12 | 580 | 580 | 580 | 580 | 1,000 |
1987/11/11 | 580 | 580 | 580 | 580 | 6,000 |
1987/11/10 | 630 | 630 | 580 | 580 | 8,000 |
1987/11/07 | 660 | 660 | 660 | 660 | 4,000 |
1987/11/06 | 665 | 665 | 650 | 660 | 12,000 |
1987/11/04 | 700 | 700 | 700 | 700 | 4,000 |
1987/11/02 | 710 | 710 | 710 | 710 | 36,000 |
1987/10/31 | 700 | 700 | 695 | 700 | 15,000 |
1987/10/30 | 691 | 691 | 690 | 690 | 3,000 |
1987/10/29 | 691 | 691 | 691 | 691 | 11,000 |
1987/10/28 | 700 | 701 | 692 | 701 | 56,000 |
1987/10/26 | 735 | 735 | 735 | 735 | 2,000 |
1987/10/24 | 735 | 735 | 735 | 735 | 3,000 |
1987/10/23 | 745 | 745 | 745 | 745 | 2,000 |
1987/10/22 | 750 | 750 | 750 | 750 | 3,000 |
1987/10/21 | 740 | 740 | 740 | 740 | 3,000 |
1987/10/16 | 797 | 797 | 790 | 790 | 13,000 |
1987/10/15 | 790 | 791 | 785 | 791 | 23,000 |
1987/10/14 | 815 | 820 | 805 | 805 | 19,000 |
1987/10/13 | 839 | 839 | 808 | 815 | 44,000 |
1987/10/09 | 746 | 759 | 746 | 759 | 12,000 |
1987/10/08 | 706 | 706 | 706 | 706 | 2,000 |
1987/10/07 | 710 | 710 | 706 | 706 | 11,000 |
1987/10/06 | 711 | 711 | 710 | 710 | 5,000 |
1987/10/05 | 710 | 710 | 702 | 710 | 6,000 |
1987/10/03 | 718 | 718 | 700 | 700 | 11,000 |
1987/10/02 | 715 | 720 | 715 | 720 | 4,000 |
1987/10/01 | 730 | 730 | 720 | 720 | 7,000 |
1987/09/30 | 731 | 731 | 730 | 730 | 7,000 |
1987/09/29 | 731 | 740 | 730 | 740 | 5,000 |
1987/09/28 | 730 | 731 | 730 | 731 | 5,000 |
1987/09/26 | 735 | 735 | 732 | 732 | 2,000 |
1987/09/25 | 731 | 731 | 730 | 731 | 8,000 |
1987/09/24 | 730 | 730 | 730 | 730 | 4,000 |
1987/09/22 | 745 | 745 | 745 | 745 | 10,000 |
1987/09/18 | 780 | 780 | 775 | 775 | 4,000 |
1987/09/17 | 799 | 800 | 796 | 800 | 10,000 |
1987/09/16 | 827 | 827 | 799 | 799 | 16,000 |
1987/09/14 | 810 | 820 | 809 | 817 | 29,000 |
1987/09/11 | 771 | 800 | 771 | 800 | 29,000 |
1987/09/10 | 727 | 748 | 727 | 748 | 13,000 |
1987/09/09 | 724 | 725 | 722 | 725 | 9,000 |
1987/09/08 | 736 | 736 | 726 | 729 | 13,000 |
1987/09/07 | 745 | 746 | 734 | 744 | 10,000 |
1987/09/05 | 756 | 756 | 751 | 751 | 14,000 |
1987/09/04 | 750 | 759 | 750 | 751 | 18,000 |
1987/09/03 | 767 | 767 | 760 | 762 | 29,000 |
1987/09/02 | 760 | 760 | 751 | 757 | 48,000 |
1987/09/01 | 795 | 795 | 765 | 770 | 28,000 |
1987/08/31 | 800 | 800 | 790 | 800 | 32,000 |
1987/08/29 | 820 | 820 | 800 | 801 | 19,000 |
1987/08/28 | 850 | 850 | 820 | 821 | 31,000 |
1987/08/27 | 880 | 886 | 865 | 875 | 27,000 |
1987/08/26 | 896 | 896 | 865 | 870 | 59,000 |
1987/08/25 | 860 | 900 | 860 | 886 | 58,000 |
1987/08/24 | 896 | 896 | 855 | 870 | 80,000 |
1987/08/22 | 900 | 900 | 900 | 900 | 24,000 |
1987/08/21 | 928 | 950 | 924 | 926 | 219,000 |
1987/08/20 | 860 | 928 | 860 | 928 | 299,000 |
1987/08/19 | 830 | 850 | 811 | 850 | 121,000 |
1987/08/18 | 769 | 840 | 768 | 840 | 174,000 |
1987/08/17 | 760 | 766 | 760 | 760 | 18,000 |
1987/08/14 | 769 | 769 | 755 | 755 | 9,000 |
1987/08/13 | 770 | 770 | 768 | 768 | 4,000 |
1987/08/12 | 785 | 785 | 770 | 770 | 24,000 |
1987/08/11 | 789 | 789 | 785 | 785 | 5,000 |
1987/08/10 | 780 | 790 | 779 | 780 | 9,000 |
1987/08/07 | 765 | 790 | 765 | 790 | 28,000 |
1987/08/06 | 776 | 776 | 765 | 765 | 10,000 |
1987/08/05 | 770 | 790 | 770 | 777 | 40,000 |
1987/08/04 | 785 | 785 | 770 | 770 | 6,000 |
1987/08/03 | 799 | 799 | 790 | 795 | 8,000 |
1987/08/01 | 799 | 800 | 790 | 790 | 17,000 |
1987/07/31 | 785 | 800 | 780 | 800 | 39,000 |
1987/07/30 | 805 | 810 | 775 | 775 | 49,000 |
1987/07/29 | 789 | 830 | 788 | 805 | 138,000 |
1987/07/28 | 778 | 790 | 749 | 790 | 85,000 |
1987/07/27 | 790 | 790 | 775 | 778 | 54,000 |
1987/07/25 | 779 | 800 | 775 | 790 | 166,000 |
1987/07/24 | 700 | 770 | 695 | 769 | 302,000 |
1987/07/23 | 698 | 705 | 690 | 690 | 41,000 |
1987/07/22 | 685 | 720 | 685 | 700 | 134,000 |
1987/07/21 | 700 | 700 | 689 | 694 | 63,000 |
1987/07/20 | 698 | 710 | 698 | 700 | 58,000 |
1987/07/17 | 696 | 700 | 690 | 700 | 45,000 |
1987/07/16 | 700 | 700 | 690 | 700 | 17,000 |
1987/07/15 | 696 | 700 | 685 | 700 | 43,000 |
1987/07/14 | 700 | 710 | 695 | 700 | 51,000 |
1987/07/13 | 690 | 710 | 690 | 700 | 47,000 |
1987/07/10 | 654 | 695 | 654 | 695 | 41,000 |
1987/07/09 | 688 | 688 | 664 | 664 | 14,000 |
1987/07/08 | 683 | 689 | 670 | 689 | 22,000 |
1987/07/07 | 699 | 699 | 690 | 690 | 20,000 |
1987/07/06 | 665 | 691 | 660 | 690 | 14,000 |
1987/07/04 | 675 | 675 | 660 | 660 | 8,000 |
1987/07/03 | 651 | 670 | 651 | 670 | 12,000 |
1987/07/02 | 600 | 600 | 600 | 600 | 4,000 |
1987/07/01 | 590 | 590 | 590 | 590 | 3,000 |
1987/06/30 | 590 | 590 | 570 | 570 | 14,000 |
1987/06/27 | 582 | 590 | 581 | 582 | 5,000 |
1987/06/26 | 581 | 581 | 581 | 581 | 9,000 |
1987/06/25 | 610 | 610 | 595 | 601 | 13,000 |
1987/06/24 | 610 | 619 | 600 | 601 | 21,000 |
1987/06/22 | 620 | 620 | 620 | 620 | 2,000 |
1987/06/19 | 620 | 630 | 620 | 620 | 12,000 |
1987/06/18 | 635 | 636 | 620 | 620 | 22,000 |
1987/06/17 | 620 | 630 | 620 | 625 | 16,000 |
1987/06/16 | 620 | 620 | 619 | 619 | 10,000 |
1987/06/15 | 650 | 650 | 620 | 620 | 14,000 |
1987/06/12 | 660 | 660 | 640 | 640 | 30,000 |
1987/06/11 | 655 | 670 | 654 | 660 | 46,000 |
1987/06/10 | 665 | 670 | 665 | 665 | 13,000 |
1987/06/09 | 661 | 665 | 650 | 665 | 32,000 |
1987/06/08 | 670 | 680 | 660 | 660 | 15,000 |
1987/06/06 | 670 | 670 | 670 | 670 | 4,000 |
1987/06/05 | 690 | 690 | 680 | 680 | 23,000 |
1987/06/04 | 680 | 680 | 661 | 680 | 17,000 |
1987/06/03 | 700 | 700 | 681 | 681 | 33,000 |
1987/06/02 | 661 | 680 | 660 | 680 | 58,000 |
1987/06/01 | 699 | 699 | 641 | 641 | 15,000 |
1987/05/30 | 670 | 700 | 665 | 700 | 16,000 |
1987/05/29 | 705 | 705 | 680 | 680 | 15,000 |
1987/05/28 | 700 | 705 | 695 | 695 | 36,000 |
1987/05/27 | 700 | 705 | 690 | 690 | 55,000 |
1987/05/26 | 749 | 750 | 719 | 729 | 73,000 |
1987/05/25 | 729 | 750 | 729 | 749 | 143,000 |
1987/05/23 | 705 | 720 | 680 | 720 | 47,000 |
1987/05/22 | 735 | 735 | 710 | 720 | 130,000 |
1987/05/21 | 671 | 739 | 670 | 739 | 284,000 |
1987/05/20 | 650 | 661 | 640 | 661 | 82,000 |
1987/05/19 | 649 | 650 | 629 | 649 | 44,000 |
1987/05/18 | 650 | 650 | 635 | 650 | 51,000 |
1987/05/15 | 640 | 650 | 639 | 650 | 46,000 |
1987/05/14 | 659 | 660 | 641 | 660 | 49,000 |
1987/05/13 | 685 | 685 | 660 | 670 | 47,000 |
1987/05/12 | 685 | 685 | 660 | 680 | 131,000 |
1987/05/11 | 650 | 690 | 640 | 685 | 149,000 |
1987/05/08 | 620 | 640 | 610 | 630 | 119,000 |
1987/05/07 | 575 | 620 | 575 | 620 | 128,000 |
1987/05/06 | 570 | 585 | 565 | 575 | 33,000 |
1987/05/02 | 560 | 570 | 560 | 570 | 17,000 |
1987/05/01 | 551 | 560 | 551 | 551 | 15,000 |
1987/04/30 | 550 | 570 | 545 | 561 | 24,000 |
1987/04/28 | 545 | 555 | 545 | 554 | 11,000 |
1987/04/27 | 540 | 555 | 540 | 555 | 18,000 |
1987/04/25 | 570 | 570 | 556 | 560 | 22,000 |
1987/04/24 | 546 | 570 | 545 | 560 | 16,000 |
1987/04/23 | 553 | 555 | 545 | 550 | 45,000 |
1987/04/22 | 552 | 554 | 552 | 553 | 13,000 |
1987/04/21 | 559 | 560 | 552 | 552 | 17,000 |
1987/04/20 | 550 | 559 | 550 | 559 | 17,000 |
1987/04/17 | 544 | 550 | 543 | 545 | 20,000 |
1987/04/16 | 540 | 540 | 540 | 540 | 10,000 |
1987/04/15 | 540 | 540 | 534 | 535 | 33,000 |
1987/04/14 | 560 | 560 | 550 | 550 | 30,000 |
1987/04/13 | 580 | 580 | 565 | 566 | 42,000 |
1987/04/09 | 600 | 600 | 600 | 600 | 8,000 |
1987/04/08 | 600 | 600 | 600 | 600 | 1,000 |
1987/04/07 | 600 | 600 | 600 | 600 | 1,000 |
1987/04/06 | 600 | 600 | 600 | 600 | 1,000 |
1987/04/04 | 600 | 600 | 600 | 600 | 1,000 |
1987/04/03 | 590 | 600 | 590 | 600 | 9,000 |
1987/04/02 | 600 | 600 | 591 | 591 | 5,000 |
1987/03/31 | 600 | 600 | 600 | 600 | 1,000 |
1987/03/27 | 600 | 600 | 600 | 600 | 2,000 |
1987/03/26 | 620 | 620 | 600 | 600 | 5,000 |
1987/03/25 | 600 | 620 | 600 | 620 | 12,000 |
1987/03/23 | 559 | 570 | 559 | 570 | 5,000 |
1987/03/20 | 557 | 557 | 557 | 557 | 1,000 |
1987/03/19 | 555 | 555 | 555 | 555 | 1,000 |
1987/03/18 | 547 | 547 | 547 | 547 | 5,000 |
1987/03/17 | 557 | 557 | 555 | 555 | 2,000 |
1987/03/16 | 547 | 547 | 547 | 547 | 2,000 |
1987/03/13 | 565 | 567 | 565 | 567 | 2,000 |
1987/03/12 | 560 | 560 | 555 | 560 | 4,000 |
1987/03/11 | 550 | 550 | 547 | 550 | 4,000 |
1987/03/10 | 545 | 548 | 540 | 547 | 5,000 |
1987/03/09 | 548 | 548 | 545 | 545 | 3,000 |
1987/03/07 | 550 | 550 | 550 | 550 | 5,000 |
1987/03/06 | 548 | 548 | 548 | 548 | 2,000 |
1987/03/05 | 550 | 550 | 550 | 550 | 4,000 |
1987/03/04 | 545 | 565 | 545 | 550 | 7,000 |
1987/03/03 | 543 | 543 | 543 | 543 | 1,000 |
1987/02/28 | 540 | 545 | 540 | 545 | 2,000 |
1987/02/26 | 540 | 540 | 540 | 540 | 3,000 |
1987/02/25 | 545 | 545 | 545 | 545 | 1,000 |
1987/02/19 | 550 | 550 | 550 | 550 | 3,000 |
1987/02/18 | 540 | 540 | 540 | 540 | 2,000 |
1987/02/17 | 550 | 550 | 550 | 550 | 1,000 |
1987/02/13 | 550 | 550 | 550 | 550 | 3,000 |
1987/02/12 | 555 | 555 | 555 | 555 | 6,000 |
1987/02/07 | 550 | 550 | 550 | 550 | 1,000 |
1987/02/06 | 550 | 550 | 550 | 550 | 1,000 |
1987/02/04 | 555 | 555 | 555 | 555 | 1,000 |
1987/02/02 | 556 | 556 | 556 | 556 | 1,000 |
1987/01/31 | 550 | 555 | 550 | 555 | 6,000 |
1987/01/29 | 545 | 550 | 545 | 550 | 6,000 |
1987/01/28 | 545 | 545 | 545 | 545 | 1,000 |
1987/01/27 | 545 | 545 | 545 | 545 | 1,000 |
1987/01/24 | 540 | 540 | 540 | 540 | 1,000 |
1987/01/22 | 540 | 540 | 540 | 540 | 3,000 |
1987/01/21 | 530 | 530 | 530 | 530 | 2,000 |
1987/01/19 | 565 | 565 | 550 | 550 | 3,000 |
1987/01/12 | 556 | 556 | 556 | 556 | 5,000 |
1987/01/09 | 570 | 580 | 565 | 566 | 17,000 |
1987/01/06 | 566 | 566 | 566 | 566 | 1,000 |
1987/01/05 | 565 | 565 | 565 | 565 | 1,000 |