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 |
---|---|---|---|---|---|
1988/12/28 | 782 | 800 | 782 | 782 | 6,000 |
1988/12/27 | 785 | 785 | 780 | 780 | 13,000 |
1988/12/26 | 785 | 787 | 785 | 785 | 4,000 |
1988/12/23 | 799 | 799 | 785 | 785 | 7,000 |
1988/12/22 | 781 | 799 | 781 | 799 | 7,000 |
1988/12/21 | 790 | 799 | 780 | 780 | 7,000 |
1988/12/20 | 799 | 799 | 780 | 780 | 8,000 |
1988/12/19 | 790 | 800 | 790 | 800 | 3,000 |
1988/12/15 | 790 | 790 | 790 | 790 | 3,000 |
1988/12/14 | 800 | 810 | 800 | 810 | 4,000 |
1988/12/13 | 783 | 790 | 783 | 790 | 2,000 |
1988/12/12 | 790 | 790 | 781 | 781 | 4,000 |
1988/12/09 | 800 | 800 | 781 | 781 | 5,000 |
1988/12/07 | 799 | 799 | 799 | 799 | 3,000 |
1988/12/06 | 812 | 813 | 810 | 810 | 4,000 |
1988/12/05 | 812 | 812 | 812 | 812 | 3,000 |
1988/12/03 | 815 | 815 | 810 | 810 | 4,000 |
1988/12/02 | 810 | 850 | 810 | 845 | 11,000 |
1988/12/01 | 800 | 805 | 800 | 800 | 11,000 |
1988/11/30 | 780 | 782 | 776 | 781 | 13,000 |
1988/11/29 | 781 | 781 | 780 | 780 | 6,000 |
1988/11/28 | 769 | 770 | 769 | 770 | 4,000 |
1988/11/26 | 778 | 778 | 769 | 769 | 4,000 |
1988/11/25 | 779 | 779 | 779 | 779 | 6,000 |
1988/11/24 | 750 | 754 | 749 | 754 | 6,000 |
1988/11/22 | 740 | 749 | 740 | 741 | 7,000 |
1988/11/21 | 750 | 750 | 730 | 735 | 9,000 |
1988/11/18 | 750 | 750 | 737 | 750 | 4,000 |
1988/11/17 | 738 | 745 | 720 | 733 | 18,000 |
1988/11/16 | 739 | 739 | 738 | 739 | 7,000 |
1988/11/15 | 741 | 741 | 741 | 741 | 2,000 |
1988/11/14 | 742 | 742 | 742 | 742 | 2,000 |
1988/11/11 | 741 | 750 | 741 | 741 | 5,000 |
1988/11/10 | 751 | 751 | 751 | 751 | 2,000 |
1988/11/09 | 751 | 751 | 751 | 751 | 1,000 |
1988/11/07 | 750 | 770 | 750 | 751 | 3,000 |
1988/11/05 | 745 | 745 | 743 | 743 | 4,000 |
1988/11/04 | 742 | 745 | 742 | 745 | 2,000 |
1988/11/02 | 721 | 740 | 721 | 740 | 4,000 |
1988/11/01 | 720 | 721 | 720 | 721 | 3,000 |
1988/10/31 | 720 | 720 | 705 | 705 | 9,000 |
1988/10/29 | 702 | 702 | 702 | 702 | 1,000 |
1988/10/27 | 720 | 720 | 701 | 701 | 4,000 |
1988/10/26 | 730 | 730 | 720 | 720 | 2,000 |
1988/10/25 | 740 | 740 | 740 | 740 | 1,000 |
1988/10/21 | 740 | 740 | 740 | 740 | 2,000 |
1988/10/20 | 720 | 720 | 720 | 720 | 2,000 |
1988/10/19 | 750 | 750 | 720 | 720 | 5,000 |
1988/10/18 | 760 | 760 | 760 | 760 | 1,000 |
1988/10/17 | 766 | 766 | 760 | 760 | 7,000 |
1988/10/14 | 760 | 766 | 760 | 766 | 2,000 |
1988/10/13 | 779 | 779 | 779 | 779 | 2,000 |
1988/10/11 | 780 | 780 | 760 | 760 | 4,000 |
1988/10/07 | 780 | 780 | 780 | 780 | 4,000 |
1988/10/06 | 780 | 781 | 780 | 781 | 12,000 |
1988/10/05 | 780 | 781 | 780 | 781 | 4,000 |
1988/10/04 | 781 | 781 | 780 | 780 | 6,000 |
1988/10/01 | 782 | 782 | 780 | 780 | 4,000 |
1988/09/30 | 765 | 790 | 765 | 790 | 11,000 |
1988/09/29 | 770 | 770 | 770 | 770 | 1,000 |
1988/09/28 | 750 | 750 | 750 | 750 | 3,000 |
1988/09/27 | 765 | 770 | 765 | 765 | 6,000 |
1988/09/26 | 765 | 765 | 765 | 765 | 3,000 |
1988/09/24 | 780 | 780 | 770 | 770 | 6,000 |
1988/09/22 | 783 | 783 | 780 | 780 | 6,000 |
1988/09/21 | 782 | 783 | 782 | 783 | 2,000 |
1988/09/20 | 790 | 790 | 782 | 782 | 8,000 |
1988/09/16 | 773 | 774 | 773 | 774 | 4,000 |
1988/09/14 | 771 | 773 | 770 | 773 | 16,000 |
1988/09/13 | 773 | 775 | 772 | 772 | 10,000 |
1988/09/12 | 795 | 795 | 770 | 770 | 7,000 |
1988/09/09 | 790 | 800 | 780 | 800 | 9,000 |
1988/09/08 | 800 | 800 | 790 | 790 | 6,000 |
1988/09/07 | 800 | 800 | 790 | 792 | 4,000 |
1988/09/06 | 800 | 800 | 790 | 800 | 6,000 |
1988/09/05 | 810 | 811 | 810 | 810 | 5,000 |
1988/09/02 | 780 | 780 | 780 | 780 | 5,000 |
1988/09/01 | 831 | 831 | 820 | 830 | 6,000 |
1988/08/29 | 841 | 851 | 841 | 841 | 7,000 |
1988/08/27 | 841 | 841 | 841 | 841 | 2,000 |
1988/08/26 | 840 | 841 | 840 | 841 | 8,000 |
1988/08/25 | 830 | 874 | 829 | 874 | 7,000 |
1988/08/24 | 825 | 830 | 825 | 830 | 13,000 |
1988/08/23 | 820 | 820 | 820 | 820 | 1,000 |
1988/08/22 | 810 | 810 | 809 | 809 | 6,000 |
1988/08/19 | 809 | 819 | 800 | 819 | 6,000 |
1988/08/18 | 814 | 814 | 809 | 809 | 3,000 |
1988/08/15 | 819 | 819 | 819 | 819 | 1,000 |
1988/08/12 | 820 | 820 | 820 | 820 | 1,000 |
1988/08/11 | 800 | 829 | 800 | 829 | 7,000 |
1988/08/10 | 825 | 825 | 815 | 815 | 3,000 |
1988/08/09 | 829 | 829 | 829 | 829 | 1,000 |
1988/08/08 | 830 | 830 | 830 | 830 | 2,000 |
1988/08/06 | 830 | 839 | 830 | 839 | 5,000 |
1988/08/05 | 840 | 840 | 840 | 840 | 2,000 |
1988/08/03 | 850 | 850 | 840 | 840 | 6,000 |
1988/08/02 | 830 | 830 | 830 | 830 | 6,000 |
1988/08/01 | 840 | 850 | 840 | 850 | 2,000 |
1988/07/29 | 825 | 825 | 814 | 825 | 6,000 |
1988/07/28 | 830 | 835 | 830 | 835 | 4,000 |
1988/07/27 | 840 | 840 | 830 | 830 | 5,000 |
1988/07/26 | 840 | 840 | 840 | 840 | 3,000 |
1988/07/25 | 837 | 837 | 820 | 830 | 10,000 |
1988/07/23 | 838 | 840 | 838 | 840 | 6,000 |
1988/07/22 | 840 | 840 | 840 | 840 | 3,000 |
1988/07/21 | 850 | 860 | 840 | 860 | 9,000 |
1988/07/20 | 859 | 860 | 850 | 850 | 6,000 |
1988/07/19 | 860 | 861 | 855 | 860 | 6,000 |
1988/07/18 | 850 | 870 | 850 | 865 | 8,000 |
1988/07/15 | 870 | 870 | 860 | 860 | 8,000 |
1988/07/14 | 900 | 900 | 899 | 899 | 4,000 |
1988/07/13 | 885 | 901 | 880 | 901 | 14,000 |
1988/07/12 | 861 | 895 | 861 | 875 | 7,000 |
1988/07/11 | 865 | 870 | 860 | 860 | 15,000 |
1988/07/08 | 875 | 876 | 855 | 875 | 13,000 |
1988/07/07 | 900 | 900 | 875 | 875 | 10,000 |
1988/07/06 | 877 | 900 | 876 | 895 | 15,000 |
1988/07/05 | 880 | 890 | 871 | 871 | 15,000 |
1988/07/04 | 878 | 899 | 878 | 880 | 12,000 |
1988/07/02 | 891 | 891 | 875 | 878 | 14,000 |
1988/07/01 | 911 | 911 | 882 | 891 | 35,000 |
1988/06/30 | 944 | 950 | 929 | 930 | 32,000 |
1988/06/29 | 971 | 972 | 929 | 929 | 59,000 |
1988/06/28 | 986 | 990 | 911 | 911 | 140,000 |
1988/06/27 | 995 | 1,000 | 980 | 986 | 248,000 |
1988/06/25 | 880 | 939 | 880 | 939 | 75,000 |
1988/06/24 | 871 | 880 | 870 | 880 | 28,000 |
1988/06/23 | 865 | 865 | 857 | 857 | 21,000 |
1988/06/22 | 875 | 875 | 861 | 865 | 21,000 |
1988/06/21 | 870 | 880 | 855 | 855 | 55,000 |
1988/06/20 | 885 | 889 | 870 | 870 | 55,000 |
1988/06/17 | 849 | 855 | 835 | 855 | 71,000 |
1988/06/16 | 835 | 840 | 835 | 840 | 13,000 |
1988/06/15 | 840 | 843 | 835 | 835 | 51,000 |
1988/06/14 | 830 | 843 | 830 | 843 | 15,000 |
1988/06/13 | 830 | 840 | 830 | 830 | 15,000 |
1988/06/10 | 826 | 838 | 825 | 830 | 7,000 |
1988/06/09 | 839 | 840 | 822 | 823 | 12,000 |
1988/06/08 | 840 | 840 | 822 | 830 | 14,000 |
1988/06/07 | 830 | 830 | 815 | 820 | 18,000 |
1988/06/06 | 821 | 841 | 821 | 830 | 12,000 |
1988/06/04 | 839 | 839 | 815 | 815 | 11,000 |
1988/06/03 | 831 | 845 | 830 | 840 | 22,000 |
1988/06/02 | 850 | 850 | 830 | 830 | 23,000 |
1988/06/01 | 854 | 860 | 835 | 850 | 17,000 |
1988/05/31 | 855 | 869 | 850 | 855 | 41,000 |
1988/05/30 | 850 | 860 | 850 | 858 | 57,000 |
1988/05/28 | 869 | 869 | 831 | 850 | 67,000 |
1988/05/27 | 830 | 871 | 830 | 869 | 116,000 |
1988/05/26 | 810 | 810 | 793 | 793 | 18,000 |
1988/05/25 | 792 | 810 | 792 | 809 | 17,000 |
1988/05/24 | 808 | 808 | 792 | 792 | 17,000 |
1988/05/23 | 810 | 810 | 800 | 805 | 29,000 |
1988/05/20 | 800 | 808 | 800 | 800 | 13,000 |
1988/05/19 | 790 | 800 | 790 | 792 | 13,000 |
1988/05/18 | 805 | 810 | 787 | 787 | 14,000 |
1988/05/17 | 806 | 810 | 795 | 795 | 20,000 |
1988/05/16 | 807 | 807 | 786 | 786 | 8,000 |
1988/05/13 | 785 | 810 | 781 | 810 | 15,000 |
1988/05/12 | 798 | 800 | 780 | 790 | 17,000 |
1988/05/11 | 809 | 810 | 798 | 798 | 23,000 |
1988/05/10 | 795 | 810 | 795 | 799 | 27,000 |
1988/05/09 | 831 | 831 | 803 | 815 | 51,000 |
1988/05/07 | 810 | 834 | 810 | 825 | 108,000 |
1988/05/06 | 753 | 810 | 753 | 800 | 76,000 |
1988/05/02 | 746 | 750 | 746 | 750 | 36,000 |
1988/04/30 | 749 | 750 | 746 | 746 | 15,000 |
1988/04/28 | 746 | 750 | 746 | 746 | 13,000 |
1988/04/27 | 745 | 750 | 745 | 749 | 23,000 |
1988/04/26 | 748 | 748 | 745 | 745 | 9,000 |
1988/04/25 | 743 | 745 | 741 | 745 | 10,000 |
1988/04/23 | 741 | 741 | 740 | 740 | 13,000 |
1988/04/22 | 745 | 750 | 742 | 750 | 14,000 |
1988/04/21 | 750 | 750 | 745 | 745 | 16,000 |
1988/04/20 | 742 | 750 | 742 | 750 | 17,000 |
1988/04/19 | 749 | 749 | 740 | 741 | 15,000 |
1988/04/18 | 736 | 750 | 730 | 750 | 20,000 |
1988/04/15 | 731 | 740 | 731 | 736 | 24,000 |
1988/04/14 | 734 | 760 | 734 | 751 | 24,000 |
1988/04/13 | 734 | 749 | 730 | 734 | 13,000 |
1988/04/12 | 749 | 749 | 731 | 734 | 11,000 |
1988/04/11 | 750 | 750 | 749 | 749 | 3,000 |
1988/04/08 | 750 | 750 | 732 | 750 | 17,000 |
1988/04/07 | 751 | 751 | 730 | 740 | 16,000 |
1988/04/06 | 760 | 760 | 751 | 751 | 16,000 |
1988/04/05 | 768 | 770 | 755 | 760 | 37,000 |
1988/04/04 | 770 | 770 | 768 | 769 | 11,000 |
1988/04/02 | 760 | 760 | 756 | 760 | 9,000 |
1988/04/01 | 780 | 781 | 750 | 750 | 78,000 |
1988/03/30 | 713 | 721 | 713 | 721 | 5,000 |
1988/03/29 | 702 | 710 | 700 | 710 | 20,000 |
1988/03/28 | 726 | 726 | 700 | 700 | 34,000 |
1988/03/26 | 730 | 730 | 726 | 726 | 19,000 |
1988/03/25 | 745 | 745 | 740 | 740 | 16,000 |
1988/03/24 | 771 | 785 | 760 | 765 | 73,000 |
1988/03/23 | 735 | 780 | 735 | 765 | 95,000 |
1988/03/22 | 731 | 731 | 721 | 725 | 111,000 |
1988/03/18 | 717 | 717 | 711 | 711 | 18,000 |
1988/03/17 | 716 | 719 | 715 | 718 | 17,000 |
1988/03/16 | 715 | 720 | 715 | 716 | 27,000 |
1988/03/15 | 715 | 715 | 710 | 714 | 24,000 |
1988/03/14 | 705 | 710 | 700 | 705 | 40,000 |
1988/03/11 | 726 | 732 | 700 | 705 | 87,000 |
1988/03/10 | 722 | 722 | 720 | 720 | 6,000 |
1988/03/09 | 719 | 720 | 710 | 710 | 13,000 |
1988/03/08 | 747 | 747 | 710 | 710 | 14,000 |
1988/03/07 | 737 | 740 | 730 | 738 | 23,000 |
1988/03/05 | 715 | 718 | 705 | 718 | 8,000 |
1988/03/04 | 670 | 690 | 670 | 690 | 18,000 |
1988/03/03 | 680 | 680 | 679 | 679 | 4,000 |
1988/03/02 | 680 | 680 | 670 | 680 | 15,000 |
1988/03/01 | 670 | 680 | 665 | 680 | 23,000 |
1988/02/29 | 670 | 670 | 665 | 670 | 15,000 |
1988/02/27 | 653 | 670 | 653 | 670 | 9,000 |
1988/02/26 | 651 | 651 | 651 | 651 | 6,000 |
1988/02/25 | 659 | 660 | 650 | 650 | 13,000 |
1988/02/23 | 670 | 670 | 660 | 660 | 5,000 |
1988/02/22 | 652 | 657 | 651 | 657 | 5,000 |
1988/02/19 | 651 | 651 | 650 | 650 | 16,000 |
1988/02/18 | 669 | 669 | 650 | 650 | 5,000 |
1988/02/17 | 670 | 670 | 670 | 670 | 6,000 |
1988/02/16 | 660 | 660 | 660 | 660 | 3,000 |
1988/02/15 | 650 | 650 | 650 | 650 | 4,000 |
1988/02/12 | 630 | 650 | 630 | 650 | 10,000 |
1988/02/09 | 660 | 660 | 650 | 650 | 3,000 |
1988/02/08 | 650 | 650 | 650 | 650 | 1,000 |
1988/02/06 | 655 | 655 | 655 | 655 | 2,000 |
1988/02/04 | 685 | 700 | 676 | 695 | 28,000 |
1988/02/03 | 675 | 675 | 661 | 675 | 15,000 |
1988/02/02 | 651 | 675 | 650 | 675 | 10,000 |
1988/02/01 | 641 | 644 | 636 | 644 | 6,000 |
1988/01/30 | 645 | 645 | 640 | 641 | 7,000 |
1988/01/29 | 630 | 650 | 630 | 650 | 7,000 |
1988/01/28 | 620 | 620 | 610 | 620 | 7,000 |
1988/01/27 | 611 | 620 | 602 | 602 | 11,000 |
1988/01/23 | 601 | 601 | 601 | 601 | 6,000 |
1988/01/22 | 600 | 600 | 600 | 600 | 1,000 |
1988/01/21 | 593 | 593 | 593 | 593 | 2,000 |
1988/01/20 | 600 | 600 | 600 | 600 | 4,000 |
1988/01/19 | 599 | 599 | 591 | 591 | 4,000 |
1988/01/14 | 600 | 600 | 591 | 591 | 3,000 |
1988/01/13 | 600 | 600 | 600 | 600 | 5,000 |
1988/01/12 | 600 | 610 | 600 | 610 | 5,000 |
1988/01/08 | 600 | 620 | 600 | 620 | 8,000 |
1988/01/07 | 586 | 600 | 586 | 600 | 9,000 |
1988/01/06 | 602 | 602 | 576 | 576 | 6,000 |
1988/01/05 | 600 | 600 | 600 | 600 | 8,000 |