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 |
---|---|---|---|---|---|
1992/12/25 | 600 | 600 | 600 | 600 | 2,000 |
1992/12/24 | 619 | 619 | 610 | 610 | 2,000 |
1992/12/15 | 642 | 642 | 641 | 641 | 3,000 |
1992/12/14 | 610 | 644 | 610 | 644 | 8,000 |
1992/12/11 | 593 | 602 | 593 | 602 | 3,000 |
1992/12/10 | 590 | 590 | 590 | 590 | 5,000 |
1992/12/09 | 590 | 590 | 590 | 590 | 5,000 |
1992/12/08 | 600 | 600 | 600 | 600 | 7,000 |
1992/12/07 | 614 | 614 | 600 | 600 | 6,000 |
1992/12/04 | 618 | 618 | 618 | 618 | 1,000 |
1992/12/03 | 618 | 618 | 618 | 618 | 4,000 |
1992/12/02 | 618 | 618 | 618 | 618 | 5,000 |
1992/12/01 | 621 | 621 | 620 | 621 | 22,000 |
1992/11/30 | 600 | 600 | 600 | 600 | 9,000 |
1992/11/27 | 555 | 555 | 555 | 555 | 20,000 |
1992/11/26 | 555 | 555 | 550 | 555 | 27,000 |
1992/11/24 | 565 | 565 | 560 | 560 | 6,000 |
1992/11/20 | 575 | 575 | 565 | 565 | 11,000 |
1992/11/19 | 565 | 565 | 565 | 565 | 2,000 |
1992/11/18 | 550 | 556 | 550 | 555 | 7,000 |
1992/11/10 | 600 | 601 | 600 | 600 | 3,000 |
1992/11/06 | 600 | 600 | 600 | 600 | 6,000 |
1992/11/05 | 615 | 615 | 615 | 615 | 4,000 |
1992/11/04 | 625 | 625 | 625 | 625 | 5,000 |
1992/11/02 | 625 | 625 | 625 | 625 | 10,000 |
1992/10/28 | 625 | 625 | 625 | 625 | 1,000 |
1992/10/27 | 622 | 622 | 622 | 622 | 1,000 |
1992/10/26 | 622 | 625 | 620 | 621 | 6,000 |
1992/10/23 | 622 | 622 | 621 | 621 | 3,000 |
1992/10/22 | 621 | 621 | 621 | 621 | 1,000 |
1992/10/20 | 641 | 641 | 641 | 641 | 1,000 |
1992/10/19 | 650 | 650 | 650 | 650 | 2,000 |
1992/10/16 | 650 | 650 | 650 | 650 | 3,000 |
1992/10/14 | 656 | 656 | 650 | 656 | 7,000 |
1992/10/13 | 656 | 656 | 656 | 656 | 3,000 |
1992/10/08 | 656 | 656 | 656 | 656 | 4,000 |
1992/10/07 | 676 | 676 | 676 | 676 | 5,000 |
1992/10/06 | 681 | 681 | 681 | 681 | 5,000 |
1992/10/05 | 681 | 691 | 681 | 691 | 11,000 |
1992/10/02 | 681 | 681 | 681 | 681 | 1,000 |
1992/09/29 | 681 | 681 | 681 | 681 | 1,000 |
1992/09/28 | 691 | 691 | 691 | 691 | 4,000 |
1992/09/25 | 685 | 686 | 685 | 686 | 3,000 |
1992/09/24 | 686 | 686 | 686 | 686 | 2,000 |
1992/09/22 | 686 | 686 | 686 | 686 | 3,000 |
1992/09/21 | 688 | 688 | 688 | 688 | 3,000 |
1992/09/18 | 685 | 685 | 685 | 685 | 6,000 |
1992/09/17 | 685 | 685 | 685 | 685 | 7,000 |
1992/09/16 | 688 | 688 | 688 | 688 | 2,000 |
1992/09/14 | 690 | 694 | 690 | 694 | 6,000 |
1992/09/11 | 695 | 695 | 695 | 695 | 5,000 |
1992/09/10 | 690 | 695 | 690 | 695 | 6,000 |
1992/09/09 | 699 | 699 | 696 | 696 | 6,000 |
1992/09/08 | 704 | 704 | 704 | 704 | 5,000 |
1992/09/07 | 705 | 705 | 704 | 704 | 9,000 |
1992/09/03 | 725 | 725 | 725 | 725 | 5,000 |
1992/09/02 | 735 | 735 | 735 | 735 | 10,000 |
1992/09/01 | 735 | 735 | 735 | 735 | 11,000 |
1992/08/28 | 652 | 652 | 650 | 650 | 8,000 |
1992/08/27 | 660 | 660 | 652 | 653 | 4,000 |
1992/08/26 | 650 | 650 | 650 | 650 | 5,000 |
1992/08/25 | 631 | 650 | 631 | 650 | 13,000 |
1992/08/24 | 620 | 630 | 615 | 615 | 22,000 |
1992/08/21 | 601 | 615 | 601 | 610 | 17,000 |
1992/08/19 | 605 | 610 | 605 | 610 | 8,000 |
1992/08/18 | 610 | 610 | 610 | 610 | 12,000 |
1992/08/17 | 615 | 625 | 615 | 625 | 10,000 |
1992/08/14 | 615 | 615 | 615 | 615 | 6,000 |
1992/08/12 | 645 | 650 | 645 | 645 | 9,000 |
1992/08/10 | 652 | 652 | 645 | 645 | 10,000 |
1992/08/07 | 652 | 652 | 652 | 652 | 2,000 |
1992/08/06 | 650 | 651 | 650 | 651 | 6,000 |
1992/08/05 | 675 | 675 | 650 | 650 | 4,000 |
1992/07/30 | 695 | 695 | 695 | 695 | 7,000 |
1992/07/27 | 700 | 700 | 695 | 695 | 23,000 |
1992/07/23 | 680 | 680 | 680 | 680 | 4,000 |
1992/07/22 | 690 | 690 | 690 | 690 | 2,000 |
1992/07/21 | 720 | 720 | 700 | 700 | 6,000 |
1992/07/20 | 720 | 720 | 720 | 720 | 2,000 |
1992/07/17 | 720 | 720 | 720 | 720 | 4,000 |
1992/07/15 | 735 | 744 | 735 | 744 | 4,000 |
1992/07/14 | 735 | 735 | 735 | 735 | 1,000 |
1992/07/13 | 735 | 735 | 735 | 735 | 1,000 |
1992/07/09 | 735 | 735 | 735 | 735 | 1,000 |
1992/07/07 | 745 | 745 | 745 | 745 | 1,000 |
1992/07/06 | 745 | 745 | 745 | 745 | 1,000 |
1992/07/03 | 735 | 745 | 735 | 745 | 3,000 |
1992/07/02 | 729 | 730 | 729 | 730 | 3,000 |
1992/07/01 | 730 | 730 | 730 | 730 | 3,000 |
1992/06/30 | 735 | 735 | 730 | 730 | 3,000 |
1992/06/29 | 735 | 735 | 735 | 735 | 7,000 |
1992/06/25 | 740 | 740 | 740 | 740 | 6,000 |
1992/06/23 | 745 | 745 | 745 | 745 | 1,000 |
1992/06/22 | 758 | 758 | 755 | 755 | 4,000 |
1992/06/18 | 758 | 758 | 758 | 758 | 9,000 |
1992/06/17 | 789 | 789 | 758 | 758 | 2,000 |
1992/06/15 | 790 | 790 | 790 | 790 | 1,000 |
1992/06/12 | 795 | 795 | 795 | 795 | 12,000 |
1992/06/11 | 790 | 790 | 790 | 790 | 3,000 |
1992/06/09 | 790 | 790 | 790 | 790 | 1,000 |
1992/06/08 | 790 | 790 | 790 | 790 | 2,000 |
1992/06/05 | 800 | 801 | 795 | 800 | 13,000 |
1992/06/04 | 790 | 804 | 788 | 800 | 42,000 |
1992/06/02 | 750 | 750 | 750 | 750 | 29,000 |
1992/06/01 | 750 | 750 | 750 | 750 | 4,000 |
1992/05/29 | 751 | 751 | 751 | 751 | 2,000 |
1992/05/27 | 735 | 735 | 735 | 735 | 4,000 |
1992/05/26 | 720 | 725 | 720 | 725 | 7,000 |
1992/05/25 | 712 | 712 | 712 | 712 | 1,000 |
1992/05/22 | 720 | 720 | 720 | 720 | 1,000 |
1992/05/21 | 720 | 720 | 720 | 720 | 5,000 |
1992/05/20 | 730 | 730 | 730 | 730 | 5,000 |
1992/05/18 | 725 | 725 | 710 | 710 | 7,000 |
1992/05/15 | 740 | 740 | 725 | 725 | 21,000 |
1992/05/14 | 740 | 740 | 740 | 740 | 2,000 |
1992/05/13 | 726 | 726 | 725 | 725 | 4,000 |
1992/05/11 | 712 | 725 | 712 | 725 | 11,000 |
1992/05/08 | 699 | 699 | 691 | 695 | 3,000 |
1992/05/07 | 680 | 690 | 680 | 690 | 6,000 |
1992/05/06 | 680 | 680 | 680 | 680 | 4,000 |
1992/05/01 | 652 | 652 | 652 | 652 | 2,000 |
1992/04/30 | 651 | 651 | 651 | 651 | 3,000 |
1992/04/28 | 650 | 651 | 650 | 650 | 4,000 |
1992/04/27 | 651 | 651 | 650 | 650 | 2,000 |
1992/04/23 | 650 | 650 | 650 | 650 | 4,000 |
1992/04/21 | 678 | 678 | 678 | 678 | 3,000 |
1992/04/20 | 651 | 651 | 651 | 651 | 3,000 |
1992/04/17 | 684 | 684 | 677 | 677 | 12,000 |
1992/04/16 | 690 | 690 | 684 | 684 | 12,000 |
1992/04/15 | 685 | 685 | 680 | 680 | 4,000 |
1992/04/14 | 685 | 685 | 685 | 685 | 3,000 |
1992/04/13 | 705 | 705 | 705 | 705 | 2,000 |
1992/04/10 | 710 | 710 | 705 | 705 | 3,000 |
1992/04/06 | 730 | 750 | 730 | 750 | 2,000 |
1992/04/02 | 740 | 740 | 740 | 740 | 4,000 |
1992/03/25 | 770 | 770 | 770 | 770 | 1,000 |
1992/03/24 | 755 | 765 | 755 | 765 | 18,000 |
1992/03/23 | 761 | 761 | 750 | 755 | 34,000 |
1992/03/19 | 740 | 750 | 740 | 750 | 6,000 |
1992/03/16 | 770 | 770 | 770 | 770 | 1,000 |
1992/03/13 | 790 | 790 | 790 | 790 | 1,000 |
1992/03/12 | 800 | 800 | 800 | 800 | 21,000 |
1992/03/11 | 800 | 800 | 800 | 800 | 15,000 |
1992/03/10 | 800 | 800 | 800 | 800 | 4,000 |
1992/03/09 | 800 | 800 | 800 | 800 | 3,000 |
1992/03/06 | 800 | 800 | 800 | 800 | 1,000 |
1992/03/05 | 800 | 800 | 800 | 800 | 1,000 |
1992/03/04 | 839 | 840 | 820 | 820 | 26,000 |
1992/02/27 | 840 | 840 | 840 | 840 | 10,000 |
1992/02/25 | 830 | 830 | 830 | 830 | 2,000 |
1992/02/24 | 830 | 830 | 830 | 830 | 3,000 |
1992/02/20 | 850 | 850 | 830 | 830 | 5,000 |
1992/02/19 | 850 | 850 | 850 | 850 | 3,000 |
1992/02/18 | 859 | 859 | 851 | 851 | 4,000 |
1992/02/17 | 850 | 859 | 850 | 859 | 3,000 |
1992/02/13 | 860 | 860 | 860 | 860 | 1,000 |
1992/02/10 | 870 | 870 | 870 | 870 | 1,000 |
1992/02/07 | 861 | 861 | 860 | 860 | 35,000 |
1992/02/06 | 850 | 860 | 850 | 860 | 31,000 |
1992/02/05 | 850 | 850 | 842 | 850 | 22,000 |
1992/02/04 | 850 | 850 | 850 | 850 | 7,000 |
1992/02/03 | 860 | 860 | 850 | 860 | 8,000 |
1992/01/31 | 830 | 850 | 830 | 850 | 8,000 |
1992/01/29 | 830 | 830 | 830 | 830 | 4,000 |
1992/01/27 | 839 | 839 | 830 | 830 | 6,000 |
1992/01/24 | 840 | 840 | 840 | 840 | 9,000 |
1992/01/23 | 840 | 840 | 840 | 840 | 1,000 |
1992/01/22 | 830 | 840 | 830 | 840 | 6,000 |
1992/01/21 | 850 | 850 | 850 | 850 | 1,000 |
1992/01/20 | 860 | 860 | 860 | 860 | 2,000 |
1992/01/17 | 860 | 860 | 860 | 860 | 5,000 |
1992/01/16 | 861 | 861 | 860 | 860 | 2,000 |
1992/01/13 | 870 | 870 | 850 | 860 | 10,000 |
1992/01/10 | 886 | 886 | 875 | 875 | 3,000 |
1992/01/08 | 870 | 885 | 870 | 885 | 3,000 |
1992/01/07 | 863 | 863 | 863 | 863 | 5,000 |