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 |
---|---|---|---|---|---|
1993/12/30 | 559 | 560 | 559 | 560 | 8,000 |
1993/12/29 | 575 | 575 | 570 | 575 | 16,000 |
1993/12/28 | 575 | 575 | 570 | 575 | 12,000 |
1993/12/27 | 575 | 575 | 575 | 575 | 1,000 |
1993/12/24 | 585 | 585 | 575 | 575 | 6,000 |
1993/12/22 | 610 | 610 | 585 | 585 | 10,000 |
1993/12/21 | 620 | 620 | 610 | 610 | 6,000 |
1993/12/20 | 630 | 630 | 630 | 630 | 2,000 |
1993/12/17 | 645 | 645 | 645 | 645 | 2,000 |
1993/12/16 | 645 | 645 | 645 | 645 | 2,000 |
1993/12/15 | 630 | 630 | 630 | 630 | 1,000 |
1993/12/13 | 655 | 655 | 645 | 645 | 2,000 |
1993/12/10 | 610 | 635 | 610 | 635 | 8,000 |
1993/12/09 | 635 | 635 | 635 | 635 | 2,000 |
1993/12/07 | 655 | 655 | 655 | 655 | 6,000 |
1993/12/03 | 665 | 665 | 665 | 665 | 37,000 |
1993/12/02 | 635 | 641 | 635 | 641 | 36,000 |
1993/11/30 | 602 | 605 | 602 | 605 | 6,000 |
1993/11/26 | 630 | 630 | 630 | 630 | 4,000 |
1993/11/25 | 620 | 620 | 620 | 620 | 4,000 |
1993/11/22 | 660 | 660 | 650 | 650 | 4,000 |
1993/11/19 | 661 | 662 | 661 | 661 | 5,000 |
1993/11/18 | 671 | 671 | 671 | 671 | 5,000 |
1993/11/17 | 680 | 680 | 680 | 680 | 1,000 |
1993/11/16 | 719 | 719 | 700 | 700 | 3,000 |
1993/11/15 | 719 | 719 | 719 | 719 | 1,000 |
1993/11/10 | 770 | 770 | 769 | 769 | 11,000 |
1993/11/02 | 770 | 770 | 770 | 770 | 5,000 |
1993/11/01 | 778 | 778 | 770 | 770 | 4,000 |
1993/10/29 | 770 | 777 | 770 | 777 | 25,000 |
1993/10/27 | 770 | 770 | 770 | 770 | 8,000 |
1993/10/26 | 780 | 780 | 780 | 780 | 4,000 |
1993/10/21 | 830 | 830 | 830 | 830 | 6,000 |
1993/10/20 | 825 | 830 | 825 | 830 | 4,000 |
1993/10/19 | 830 | 830 | 830 | 830 | 6,000 |
1993/10/18 | 830 | 830 | 830 | 830 | 2,000 |
1993/10/15 | 820 | 820 | 820 | 820 | 2,000 |
1993/10/14 | 820 | 820 | 820 | 820 | 1,000 |
1993/10/13 | 830 | 840 | 830 | 840 | 4,000 |
1993/10/12 | 830 | 830 | 830 | 830 | 10,000 |
1993/10/08 | 840 | 840 | 820 | 830 | 4,000 |
1993/10/07 | 845 | 845 | 840 | 840 | 5,000 |
1993/10/06 | 859 | 859 | 850 | 850 | 5,000 |
1993/10/01 | 910 | 910 | 910 | 910 | 49,000 |
1993/09/30 | 879 | 884 | 879 | 884 | 25,000 |
1993/09/29 | 879 | 879 | 879 | 879 | 3,000 |
1993/09/28 | 875 | 894 | 875 | 894 | 14,000 |
1993/09/27 | 895 | 895 | 895 | 895 | 5,000 |
1993/09/24 | 885 | 895 | 885 | 895 | 29,000 |
1993/09/22 | 880 | 898 | 880 | 898 | 14,000 |
1993/09/21 | 875 | 880 | 875 | 880 | 10,000 |
1993/09/20 | 875 | 875 | 875 | 875 | 10,000 |
1993/09/17 | 890 | 890 | 881 | 885 | 16,000 |
1993/09/16 | 875 | 890 | 875 | 890 | 9,000 |
1993/09/14 | 880 | 880 | 880 | 880 | 1,000 |
1993/09/13 | 890 | 900 | 890 | 900 | 3,000 |
1993/09/08 | 910 | 910 | 890 | 890 | 74,000 |
1993/09/07 | 891 | 891 | 890 | 890 | 5,000 |
1993/09/06 | 900 | 900 | 886 | 886 | 25,000 |
1993/09/03 | 929 | 929 | 910 | 910 | 16,000 |
1993/09/02 | 920 | 935 | 920 | 929 | 122,000 |
1993/09/01 | 914 | 930 | 914 | 920 | 88,000 |
1993/08/31 | 900 | 912 | 900 | 912 | 56,000 |
1993/08/30 | 900 | 900 | 900 | 900 | 9,000 |
1993/08/27 | 890 | 910 | 875 | 910 | 116,000 |
1993/08/26 | 890 | 909 | 870 | 870 | 300,000 |
1993/08/25 | 890 | 897 | 882 | 895 | 137,000 |
1993/08/24 | 855 | 870 | 850 | 870 | 108,000 |
1993/08/23 | 843 | 845 | 835 | 845 | 33,000 |
1993/08/20 | 840 | 840 | 820 | 826 | 20,000 |
1993/08/19 | 830 | 830 | 821 | 825 | 13,000 |
1993/08/18 | 829 | 845 | 821 | 821 | 49,000 |
1993/08/17 | 825 | 825 | 825 | 825 | 6,000 |
1993/08/16 | 835 | 835 | 811 | 811 | 126,000 |
1993/08/13 | 821 | 821 | 805 | 815 | 155,000 |
1993/08/12 | 820 | 820 | 820 | 820 | 13,000 |
1993/08/11 | 810 | 820 | 809 | 820 | 39,000 |
1993/08/10 | 800 | 807 | 800 | 807 | 18,000 |
1993/08/06 | 795 | 795 | 795 | 795 | 2,000 |
1993/08/04 | 791 | 810 | 791 | 810 | 4,000 |
1993/08/02 | 800 | 805 | 790 | 790 | 6,000 |
1993/07/30 | 820 | 825 | 792 | 799 | 32,000 |
1993/07/29 | 800 | 803 | 800 | 800 | 16,000 |
1993/07/28 | 820 | 820 | 820 | 820 | 2,000 |
1993/07/27 | 819 | 820 | 819 | 820 | 4,000 |
1993/07/23 | 835 | 839 | 835 | 839 | 6,000 |
1993/07/19 | 860 | 860 | 859 | 859 | 7,000 |
1993/07/16 | 860 | 860 | 860 | 860 | 11,000 |
1993/07/15 | 840 | 850 | 840 | 850 | 13,000 |
1993/07/14 | 805 | 805 | 805 | 805 | 9,000 |
1993/07/13 | 805 | 805 | 805 | 805 | 8,000 |
1993/07/12 | 844 | 844 | 844 | 844 | 1,000 |
1993/07/06 | 884 | 884 | 884 | 884 | 1,000 |
1993/07/02 | 894 | 894 | 894 | 894 | 1,000 |
1993/07/01 | 894 | 894 | 894 | 894 | 2,000 |
1993/06/29 | 904 | 904 | 895 | 895 | 13,000 |
1993/06/28 | 905 | 905 | 905 | 905 | 16,000 |
1993/06/25 | 893 | 905 | 893 | 905 | 5,000 |
1993/06/24 | 908 | 917 | 908 | 913 | 42,000 |
1993/06/23 | 870 | 930 | 865 | 928 | 158,000 |
1993/06/22 | 835 | 870 | 835 | 870 | 118,000 |
1993/06/21 | 835 | 849 | 830 | 845 | 67,000 |
1993/06/18 | 855 | 855 | 832 | 832 | 3,000 |
1993/06/17 | 850 | 860 | 850 | 855 | 31,000 |
1993/06/16 | 851 | 851 | 831 | 832 | 5,000 |
1993/06/15 | 875 | 877 | 860 | 860 | 12,000 |
1993/06/14 | 880 | 880 | 880 | 880 | 9,000 |
1993/06/11 | 860 | 860 | 860 | 860 | 13,000 |
1993/06/10 | 900 | 900 | 870 | 870 | 16,000 |
1993/06/08 | 910 | 910 | 906 | 906 | 16,000 |
1993/06/07 | 910 | 915 | 908 | 910 | 59,000 |
1993/06/04 | 911 | 917 | 901 | 907 | 57,000 |
1993/06/03 | 890 | 900 | 890 | 900 | 60,000 |
1993/06/02 | 870 | 898 | 870 | 895 | 54,000 |
1993/06/01 | 856 | 870 | 856 | 857 | 30,000 |
1993/05/31 | 880 | 901 | 855 | 855 | 56,000 |
1993/05/28 | 840 | 870 | 826 | 870 | 39,000 |
1993/05/27 | 810 | 840 | 810 | 840 | 22,000 |
1993/05/26 | 810 | 810 | 809 | 809 | 7,000 |
1993/05/25 | 796 | 800 | 796 | 800 | 16,000 |
1993/05/24 | 805 | 815 | 795 | 796 | 26,000 |
1993/05/21 | 802 | 802 | 802 | 802 | 2,000 |
1993/05/20 | 800 | 802 | 800 | 802 | 26,000 |
1993/05/19 | 800 | 800 | 795 | 795 | 11,000 |
1993/05/18 | 809 | 815 | 800 | 800 | 35,000 |
1993/05/17 | 775 | 810 | 775 | 790 | 55,000 |
1993/05/14 | 765 | 770 | 760 | 760 | 49,000 |
1993/05/13 | 756 | 757 | 746 | 750 | 22,000 |
1993/05/12 | 790 | 790 | 766 | 766 | 6,000 |
1993/05/11 | 795 | 800 | 790 | 790 | 17,000 |
1993/05/10 | 795 | 800 | 785 | 790 | 16,000 |
1993/05/07 | 795 | 795 | 790 | 795 | 16,000 |
1993/05/06 | 764 | 781 | 764 | 780 | 42,000 |
1993/04/30 | 730 | 760 | 730 | 745 | 29,000 |
1993/04/28 | 740 | 740 | 732 | 732 | 22,000 |
1993/04/27 | 720 | 720 | 715 | 720 | 18,000 |
1993/04/26 | 731 | 731 | 731 | 731 | 3,000 |
1993/04/23 | 701 | 701 | 701 | 701 | 3,000 |
1993/04/21 | 754 | 754 | 731 | 731 | 6,000 |
1993/04/20 | 770 | 770 | 770 | 770 | 14,000 |
1993/04/19 | 740 | 740 | 730 | 730 | 27,000 |
1993/04/16 | 770 | 770 | 750 | 750 | 33,000 |
1993/04/14 | 820 | 820 | 820 | 820 | 6,000 |
1993/04/13 | 833 | 833 | 815 | 815 | 16,000 |
1993/04/09 | 868 | 868 | 858 | 863 | 41,000 |
1993/04/08 | 878 | 879 | 878 | 878 | 106,000 |
1993/04/07 | 861 | 884 | 851 | 884 | 279,000 |
1993/04/06 | 863 | 865 | 849 | 865 | 120,000 |
1993/04/05 | 860 | 865 | 829 | 865 | 178,000 |
1993/04/02 | 765 | 855 | 765 | 850 | 89,000 |
1993/04/01 | 694 | 765 | 693 | 765 | 110,000 |
1993/03/30 | 615 | 615 | 610 | 615 | 40,000 |
1993/03/29 | 621 | 628 | 621 | 621 | 7,000 |
1993/03/26 | 0 | 0 | 0 | 0 | 0 |
1993/03/26 | 1 -> 1.10 分割 | ||||
1993/03/25 | 655 | 663 | 653 | 662 | 20,000 |
1993/03/24 | 647 | 655 | 647 | 655 | 9,000 |
1993/03/23 | 638 | 650 | 638 | 647 | 13,000 |
1993/03/22 | 640 | 640 | 635 | 638 | 17,000 |
1993/03/18 | 645 | 645 | 640 | 640 | 6,000 |
1993/03/17 | 640 | 640 | 630 | 640 | 10,000 |
1993/03/16 | 650 | 650 | 640 | 645 | 12,000 |
1993/03/15 | 640 | 650 | 635 | 650 | 30,000 |
1993/03/12 | 600 | 630 | 600 | 630 | 36,000 |
1993/03/11 | 593 | 600 | 592 | 600 | 8,000 |
1993/03/10 | 560 | 590 | 560 | 573 | 38,000 |
1993/03/09 | 550 | 550 | 550 | 550 | 55,000 |
1993/03/08 | 525 | 526 | 524 | 524 | 7,000 |
1993/03/05 | 539 | 539 | 519 | 519 | 7,000 |
1993/03/04 | 540 | 540 | 540 | 540 | 9,000 |
1993/03/03 | 548 | 550 | 540 | 540 | 18,000 |
1993/03/02 | 550 | 550 | 548 | 548 | 8,000 |
1993/03/01 | 550 | 550 | 550 | 550 | 9,000 |
1993/02/25 | 561 | 561 | 551 | 551 | 3,000 |
1993/02/24 | 570 | 570 | 551 | 551 | 4,000 |
1993/02/23 | 571 | 575 | 571 | 574 | 5,000 |
1993/02/22 | 585 | 585 | 571 | 571 | 10,000 |
1993/02/19 | 572 | 575 | 572 | 575 | 4,000 |
1993/02/15 | 571 | 572 | 571 | 572 | 2,000 |
1993/02/05 | 571 | 571 | 571 | 571 | 1,000 |
1993/02/04 | 576 | 576 | 576 | 576 | 1,000 |
1993/02/03 | 571 | 572 | 571 | 572 | 4,000 |
1993/02/02 | 570 | 570 | 565 | 565 | 2,000 |
1993/02/01 | 570 | 570 | 565 | 565 | 2,000 |
1993/01/29 | 565 | 566 | 565 | 566 | 2,000 |
1993/01/27 | 570 | 570 | 570 | 570 | 1,000 |
1993/01/26 | 570 | 570 | 570 | 570 | 1,000 |
1993/01/20 | 571 | 571 | 570 | 570 | 2,000 |
1993/01/19 | 570 | 570 | 570 | 570 | 1,000 |
1993/01/18 | 571 | 571 | 571 | 571 | 1,000 |
1993/01/13 | 580 | 580 | 570 | 570 | 3,000 |
1993/01/11 | 599 | 599 | 580 | 580 | 5,000 |
1993/01/05 | 600 | 600 | 600 | 600 | 5,000 |
1993/01/04 | 599 | 600 | 599 | 600 | 3,000 |