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 |
---|---|---|---|---|---|
1989/12/29 | 1,170 | 1,180 | 1,170 | 1,170 | 10,000 |
1989/12/28 | 1,170 | 1,170 | 1,160 | 1,160 | 3,000 |
1989/12/27 | 1,180 | 1,190 | 1,160 | 1,160 | 21,000 |
1989/12/26 | 1,180 | 1,180 | 1,160 | 1,170 | 6,000 |
1989/12/25 | 1,190 | 1,190 | 1,160 | 1,160 | 9,000 |
1989/12/22 | 1,190 | 1,200 | 1,190 | 1,190 | 14,000 |
1989/12/21 | 1,190 | 1,190 | 1,180 | 1,180 | 29,000 |
1989/12/20 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
1989/12/19 | 1,190 | 1,190 | 1,180 | 1,180 | 33,000 |
1989/12/18 | 1,180 | 1,200 | 1,160 | 1,200 | 68,000 |
1989/12/15 | 1,150 | 1,180 | 1,150 | 1,180 | 21,000 |
1989/12/14 | 1,150 | 1,160 | 1,150 | 1,150 | 29,000 |
1989/12/13 | 1,140 | 1,150 | 1,130 | 1,130 | 26,000 |
1989/12/12 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
1989/12/11 | 1,140 | 1,150 | 1,120 | 1,120 | 24,000 |
1989/12/08 | 1,130 | 1,130 | 1,120 | 1,130 | 9,000 |
1989/12/07 | 1,130 | 1,130 | 1,120 | 1,120 | 19,000 |
1989/12/06 | 1,140 | 1,140 | 1,130 | 1,130 | 7,000 |
1989/12/05 | 1,140 | 1,160 | 1,140 | 1,150 | 41,000 |
1989/12/04 | 1,150 | 1,160 | 1,140 | 1,160 | 11,000 |
1989/12/01 | 1,150 | 1,150 | 1,130 | 1,130 | 21,000 |
1989/11/30 | 1,130 | 1,140 | 1,130 | 1,140 | 18,000 |
1989/11/29 | 1,140 | 1,140 | 1,130 | 1,140 | 11,000 |
1989/11/28 | 1,140 | 1,140 | 1,130 | 1,130 | 14,000 |
1989/11/27 | 1,130 | 1,140 | 1,130 | 1,140 | 6,000 |
1989/11/24 | 1,140 | 1,140 | 1,120 | 1,120 | 10,000 |
1989/11/22 | 1,120 | 1,160 | 1,120 | 1,140 | 7,000 |
1989/11/21 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 |
1989/11/20 | 1,160 | 1,160 | 1,150 | 1,150 | 18,000 |
1989/11/17 | 1,180 | 1,180 | 1,160 | 1,160 | 17,000 |
1989/11/16 | 1,180 | 1,190 | 1,170 | 1,170 | 39,000 |
1989/11/15 | 1,150 | 1,180 | 1,150 | 1,160 | 23,000 |
1989/11/14 | 1,150 | 1,150 | 1,140 | 1,140 | 8,000 |
1989/11/13 | 1,150 | 1,170 | 1,150 | 1,150 | 10,000 |
1989/11/10 | 1,110 | 1,130 | 1,110 | 1,130 | 21,000 |
1989/11/09 | 1,130 | 1,130 | 1,100 | 1,100 | 41,000 |
1989/11/08 | 1,110 | 1,120 | 1,100 | 1,100 | 29,000 |
1989/11/07 | 1,130 | 1,130 | 1,110 | 1,110 | 16,000 |
1989/11/06 | 1,140 | 1,140 | 1,120 | 1,120 | 21,000 |
1989/11/02 | 1,120 | 1,120 | 1,110 | 1,120 | 15,000 |
1989/11/01 | 1,110 | 1,120 | 1,110 | 1,110 | 25,000 |
1989/10/31 | 1,110 | 1,130 | 1,100 | 1,110 | 14,000 |
1989/10/30 | 1,130 | 1,140 | 1,100 | 1,140 | 4,000 |
1989/10/27 | 1,130 | 1,140 | 1,130 | 1,140 | 16,000 |
1989/10/26 | 1,180 | 1,180 | 1,140 | 1,160 | 94,000 |
1989/10/25 | 1,190 | 1,200 | 1,180 | 1,180 | 47,000 |
1989/10/24 | 1,210 | 1,220 | 1,200 | 1,210 | 43,000 |
1989/10/23 | 1,200 | 1,210 | 1,190 | 1,210 | 38,000 |
1989/10/20 | 1,170 | 1,180 | 1,160 | 1,180 | 27,000 |
1989/10/19 | 1,180 | 1,180 | 1,160 | 1,160 | 40,000 |
1989/10/18 | 1,160 | 1,190 | 1,160 | 1,180 | 26,000 |
1989/10/17 | 1,190 | 1,190 | 1,150 | 1,150 | 34,000 |
1989/10/16 | 1,130 | 1,150 | 1,100 | 1,130 | 39,000 |
1989/10/13 | 1,150 | 1,180 | 1,150 | 1,180 | 37,000 |
1989/10/12 | 1,240 | 1,240 | 1,190 | 1,190 | 61,000 |
1989/10/11 | 1,250 | 1,250 | 1,230 | 1,250 | 83,000 |
1989/10/09 | 1,220 | 1,240 | 1,210 | 1,230 | 42,000 |
1989/10/06 | 1,240 | 1,260 | 1,220 | 1,220 | 66,000 |
1989/10/05 | 1,250 | 1,280 | 1,240 | 1,240 | 158,000 |
1989/10/04 | 1,230 | 1,270 | 1,230 | 1,270 | 155,000 |
1989/10/03 | 1,260 | 1,260 | 1,210 | 1,250 | 198,000 |
1989/10/02 | 1,210 | 1,240 | 1,210 | 1,240 | 227,000 |
1989/09/29 | 1,100 | 1,150 | 1,100 | 1,140 | 157,000 |
1989/09/28 | 1,040 | 1,090 | 1,040 | 1,080 | 105,000 |
1989/09/27 | 1,030 | 1,040 | 1,020 | 1,040 | 19,000 |
1989/09/26 | 1,030 | 1,040 | 1,020 | 1,020 | 35,000 |
1989/09/25 | 1,030 | 1,040 | 1,030 | 1,030 | 21,000 |
1989/09/22 | 1,030 | 1,050 | 1,020 | 1,020 | 62,000 |
1989/09/21 | 1,040 | 1,050 | 1,020 | 1,020 | 128,000 |
1989/09/20 | 1,000 | 1,050 | 1,000 | 1,040 | 224,000 |
1989/09/19 | 999 | 1,000 | 981 | 1,000 | 100,000 |
1989/09/18 | 960 | 999 | 955 | 999 | 69,000 |
1989/09/14 | 951 | 956 | 950 | 951 | 20,000 |
1989/09/13 | 950 | 952 | 941 | 950 | 21,000 |
1989/09/12 | 952 | 952 | 940 | 941 | 9,000 |
1989/09/11 | 943 | 955 | 940 | 951 | 36,000 |
1989/09/08 | 950 | 950 | 946 | 950 | 26,000 |
1989/09/07 | 954 | 954 | 951 | 951 | 12,000 |
1989/09/06 | 951 | 955 | 945 | 955 | 20,000 |
1989/09/05 | 950 | 950 | 945 | 945 | 17,000 |
1989/09/04 | 946 | 950 | 941 | 941 | 16,000 |
1989/09/01 | 935 | 950 | 935 | 945 | 13,000 |
1989/08/31 | 935 | 935 | 934 | 934 | 6,000 |
1989/08/30 | 935 | 935 | 933 | 935 | 18,000 |
1989/08/29 | 940 | 950 | 940 | 940 | 13,000 |
1989/08/28 | 940 | 945 | 935 | 935 | 5,000 |
1989/08/25 | 940 | 945 | 940 | 940 | 29,000 |
1989/08/24 | 945 | 945 | 934 | 940 | 8,000 |
1989/08/23 | 970 | 970 | 950 | 950 | 39,000 |
1989/08/22 | 965 | 969 | 955 | 968 | 65,000 |
1989/08/21 | 971 | 971 | 960 | 960 | 72,000 |
1989/08/18 | 928 | 945 | 928 | 945 | 57,000 |
1989/08/17 | 910 | 911 | 910 | 911 | 9,000 |
1989/08/16 | 928 | 928 | 910 | 910 | 16,000 |
1989/08/15 | 929 | 929 | 915 | 915 | 18,000 |
1989/08/14 | 920 | 930 | 912 | 930 | 21,000 |
1989/08/11 | 895 | 910 | 888 | 910 | 18,000 |
1989/08/10 | 910 | 910 | 895 | 895 | 14,000 |
1989/08/09 | 900 | 900 | 890 | 890 | 23,000 |
1989/08/08 | 900 | 900 | 886 | 887 | 49,000 |
1989/08/07 | 900 | 900 | 899 | 900 | 21,000 |
1989/08/04 | 899 | 900 | 885 | 900 | 14,000 |
1989/08/03 | 900 | 900 | 890 | 900 | 10,000 |
1989/08/02 | 890 | 900 | 890 | 900 | 16,000 |
1989/08/01 | 900 | 900 | 890 | 890 | 20,000 |
1989/07/31 | 890 | 900 | 890 | 900 | 17,000 |
1989/07/28 | 890 | 900 | 880 | 900 | 18,000 |
1989/07/27 | 870 | 890 | 861 | 890 | 26,000 |
1989/07/26 | 890 | 890 | 856 | 870 | 20,000 |
1989/07/25 | 875 | 890 | 875 | 880 | 89,000 |
1989/07/24 | 851 | 875 | 851 | 875 | 5,000 |
1989/07/21 | 851 | 851 | 851 | 851 | 6,000 |
1989/07/20 | 870 | 870 | 870 | 870 | 2,000 |
1989/07/19 | 866 | 880 | 851 | 851 | 15,000 |
1989/07/18 | 872 | 880 | 870 | 870 | 6,000 |
1989/07/17 | 876 | 876 | 872 | 872 | 3,000 |
1989/07/14 | 877 | 877 | 876 | 876 | 3,000 |
1989/07/13 | 876 | 876 | 875 | 876 | 3,000 |
1989/07/12 | 874 | 874 | 871 | 871 | 4,000 |
1989/07/11 | 880 | 880 | 875 | 875 | 5,000 |
1989/07/10 | 900 | 900 | 900 | 900 | 10,000 |
1989/07/07 | 862 | 870 | 862 | 865 | 4,000 |
1989/07/06 | 851 | 851 | 851 | 851 | 1,000 |
1989/07/05 | 851 | 851 | 851 | 851 | 3,000 |
1989/07/04 | 850 | 851 | 850 | 851 | 6,000 |
1989/07/03 | 850 | 850 | 830 | 830 | 6,000 |
1989/06/30 | 890 | 890 | 860 | 860 | 13,000 |
1989/06/29 | 890 | 891 | 870 | 870 | 15,000 |
1989/06/28 | 890 | 890 | 890 | 890 | 6,000 |
1989/06/27 | 883 | 900 | 880 | 900 | 16,000 |
1989/06/26 | 885 | 885 | 885 | 885 | 7,000 |
1989/06/23 | 871 | 888 | 871 | 880 | 10,000 |
1989/06/22 | 878 | 883 | 870 | 870 | 9,000 |
1989/06/21 | 879 | 883 | 879 | 883 | 5,000 |
1989/06/20 | 870 | 884 | 870 | 884 | 7,000 |
1989/06/19 | 885 | 888 | 880 | 880 | 13,000 |
1989/06/16 | 879 | 889 | 879 | 884 | 18,000 |
1989/06/15 | 870 | 888 | 869 | 880 | 15,000 |
1989/06/14 | 865 | 887 | 865 | 870 | 11,000 |
1989/06/13 | 880 | 880 | 865 | 865 | 7,000 |
1989/06/12 | 880 | 880 | 880 | 880 | 9,000 |
1989/06/09 | 882 | 890 | 880 | 890 | 8,000 |
1989/06/08 | 882 | 882 | 882 | 882 | 2,000 |
1989/06/07 | 881 | 881 | 880 | 880 | 5,000 |
1989/06/06 | 881 | 890 | 880 | 880 | 8,000 |
1989/06/05 | 900 | 900 | 896 | 898 | 8,000 |
1989/06/02 | 900 | 900 | 896 | 900 | 5,000 |
1989/06/01 | 900 | 900 | 895 | 896 | 16,000 |
1989/05/31 | 895 | 900 | 890 | 895 | 9,000 |
1989/05/30 | 891 | 896 | 891 | 896 | 5,000 |
1989/05/29 | 890 | 890 | 886 | 886 | 10,000 |
1989/05/26 | 900 | 900 | 890 | 890 | 11,000 |
1989/05/25 | 901 | 901 | 900 | 900 | 3,000 |
1989/05/24 | 910 | 910 | 900 | 900 | 13,000 |
1989/05/23 | 920 | 920 | 909 | 909 | 11,000 |
1989/05/22 | 913 | 925 | 910 | 910 | 12,000 |
1989/05/19 | 910 | 925 | 909 | 909 | 10,000 |
1989/05/18 | 929 | 930 | 925 | 925 | 11,000 |
1989/05/17 | 947 | 948 | 925 | 930 | 45,000 |
1989/05/16 | 899 | 948 | 899 | 948 | 51,000 |
1989/05/15 | 900 | 900 | 895 | 899 | 15,000 |
1989/05/12 | 885 | 885 | 881 | 881 | 8,000 |
1989/05/11 | 881 | 886 | 875 | 885 | 13,000 |
1989/05/10 | 890 | 900 | 881 | 890 | 16,000 |
1989/05/09 | 885 | 895 | 875 | 890 | 37,000 |
1989/05/08 | 885 | 890 | 885 | 885 | 5,000 |
1989/05/02 | 859 | 880 | 857 | 870 | 21,000 |
1989/05/01 | 850 | 850 | 849 | 849 | 7,000 |
1989/04/28 | 874 | 874 | 870 | 870 | 6,000 |
1989/04/27 | 870 | 871 | 861 | 870 | 28,000 |
1989/04/26 | 850 | 872 | 850 | 872 | 20,000 |
1989/04/25 | 845 | 848 | 845 | 848 | 7,000 |
1989/04/24 | 839 | 841 | 839 | 840 | 17,000 |
1989/04/21 | 835 | 840 | 831 | 840 | 28,000 |
1989/04/20 | 842 | 842 | 830 | 832 | 21,000 |
1989/04/19 | 855 | 855 | 831 | 832 | 8,000 |
1989/04/18 | 869 | 869 | 869 | 869 | 2,000 |
1989/04/17 | 870 | 870 | 870 | 870 | 2,000 |
1989/04/14 | 840 | 860 | 831 | 860 | 12,000 |
1989/04/13 | 850 | 850 | 849 | 850 | 9,000 |
1989/04/12 | 833 | 850 | 831 | 850 | 19,000 |
1989/04/11 | 831 | 833 | 831 | 833 | 3,000 |
1989/04/10 | 832 | 832 | 831 | 831 | 4,000 |
1989/04/07 | 827 | 831 | 827 | 831 | 10,000 |
1989/04/06 | 830 | 830 | 820 | 830 | 11,000 |
1989/04/05 | 851 | 851 | 820 | 830 | 10,000 |
1989/04/04 | 847 | 850 | 845 | 850 | 7,000 |
1989/04/03 | 850 | 850 | 843 | 845 | 7,000 |
1989/03/30 | 850 | 855 | 850 | 855 | 5,000 |
1989/03/29 | 845 | 855 | 845 | 845 | 8,000 |
1989/03/28 | 865 | 865 | 865 | 865 | 2,000 |
1989/03/28 | 1 -> 1.05 分割 | ||||
1989/03/27 | 880 | 890 | 871 | 890 | 16,000 |
1989/03/24 | 901 | 901 | 879 | 881 | 15,000 |
1989/03/23 | 900 | 915 | 900 | 901 | 24,000 |
1989/03/22 | 915 | 915 | 901 | 915 | 12,000 |
1989/03/20 | 910 | 920 | 900 | 900 | 7,000 |
1989/03/17 | 901 | 901 | 900 | 900 | 7,000 |
1989/03/16 | 920 | 930 | 910 | 910 | 12,000 |
1989/03/15 | 930 | 930 | 930 | 930 | 5,000 |
1989/03/13 | 900 | 901 | 900 | 901 | 2,000 |
1989/03/10 | 920 | 920 | 900 | 900 | 8,000 |
1989/03/09 | 923 | 924 | 923 | 923 | 9,000 |
1989/03/08 | 923 | 923 | 922 | 922 | 2,000 |
1989/03/07 | 930 | 930 | 910 | 921 | 12,000 |
1989/03/06 | 930 | 930 | 930 | 930 | 4,000 |
1989/03/03 | 958 | 958 | 945 | 945 | 5,000 |
1989/03/02 | 955 | 963 | 945 | 945 | 10,000 |
1989/03/01 | 969 | 969 | 945 | 945 | 47,000 |
1989/02/28 | 948 | 953 | 945 | 950 | 20,000 |
1989/02/27 | 961 | 980 | 961 | 968 | 15,000 |
1989/02/23 | 961 | 970 | 950 | 950 | 36,000 |
1989/02/22 | 960 | 960 | 960 | 960 | 4,000 |
1989/02/21 | 960 | 960 | 960 | 960 | 8,000 |
1989/02/20 | 961 | 980 | 961 | 980 | 9,000 |
1989/02/17 | 961 | 970 | 960 | 960 | 9,000 |
1989/02/16 | 989 | 989 | 960 | 960 | 28,000 |
1989/02/15 | 950 | 980 | 940 | 960 | 34,000 |
1989/02/14 | 999 | 1,000 | 952 | 952 | 29,000 |
1989/02/13 | 1,000 | 1,000 | 990 | 1,000 | 37,000 |
1989/02/10 | 990 | 1,000 | 990 | 1,000 | 116,000 |
1989/02/09 | 986 | 997 | 981 | 989 | 78,000 |
1989/02/08 | 969 | 985 | 968 | 971 | 90,000 |
1989/02/07 | 970 | 970 | 951 | 970 | 76,000 |
1989/02/06 | 950 | 950 | 940 | 950 | 46,000 |
1989/02/03 | 939 | 940 | 930 | 931 | 48,000 |
1989/02/02 | 901 | 930 | 901 | 921 | 19,000 |
1989/02/01 | 940 | 945 | 902 | 902 | 49,000 |
1989/01/31 | 950 | 960 | 940 | 950 | 120,000 |
1989/01/30 | 910 | 911 | 890 | 900 | 21,000 |
1989/01/28 | 910 | 920 | 900 | 900 | 22,000 |
1989/01/27 | 885 | 910 | 880 | 909 | 46,000 |
1989/01/26 | 850 | 885 | 850 | 880 | 39,000 |
1989/01/25 | 836 | 850 | 836 | 850 | 13,000 |
1989/01/24 | 825 | 825 | 825 | 825 | 1,000 |
1989/01/23 | 820 | 830 | 820 | 830 | 4,000 |
1989/01/20 | 820 | 830 | 820 | 820 | 12,000 |
1989/01/19 | 812 | 830 | 811 | 830 | 7,000 |
1989/01/18 | 830 | 830 | 810 | 810 | 6,000 |
1989/01/17 | 850 | 850 | 831 | 836 | 11,000 |
1989/01/13 | 845 | 845 | 841 | 841 | 12,000 |
1989/01/12 | 813 | 823 | 809 | 821 | 12,000 |
1989/01/11 | 800 | 800 | 792 | 795 | 10,000 |
1989/01/10 | 800 | 800 | 792 | 792 | 9,000 |
1989/01/09 | 780 | 780 | 780 | 780 | 6,000 |
1989/01/06 | 793 | 795 | 793 | 795 | 5,000 |
1989/01/05 | 803 | 803 | 793 | 793 | 9,000 |
1989/01/04 | 783 | 783 | 783 | 783 | 1,000 |