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 |
---|---|---|---|---|---|
1994/12/30 | 614 | 614 | 614 | 614 | 4,000 |
1994/12/29 | 600 | 615 | 600 | 615 | 3,000 |
1994/12/28 | 611 | 615 | 610 | 610 | 3,000 |
1994/12/27 | 610 | 610 | 610 | 610 | 2,000 |
1994/12/26 | 609 | 620 | 609 | 620 | 5,000 |
1994/12/22 | 612 | 612 | 611 | 611 | 3,000 |
1994/12/21 | 629 | 629 | 611 | 611 | 2,000 |
1994/12/16 | 630 | 630 | 630 | 630 | 11,000 |
1994/12/15 | 620 | 620 | 620 | 620 | 1,000 |
1994/12/13 | 630 | 630 | 630 | 630 | 7,000 |
1994/12/12 | 650 | 650 | 640 | 640 | 5,000 |
1994/12/09 | 640 | 660 | 640 | 660 | 13,000 |
1994/12/08 | 670 | 670 | 670 | 670 | 15,000 |
1994/12/07 | 660 | 660 | 650 | 650 | 4,000 |
1994/12/06 | 690 | 690 | 670 | 670 | 13,000 |
1994/12/05 | 710 | 710 | 700 | 700 | 19,000 |
1994/12/02 | 720 | 720 | 710 | 710 | 5,000 |
1994/12/01 | 701 | 720 | 701 | 710 | 86,000 |
1994/11/30 | 700 | 700 | 700 | 700 | 18,000 |
1994/11/28 | 606 | 610 | 606 | 610 | 2,000 |
1994/11/25 | 600 | 600 | 600 | 600 | 3,000 |
1994/11/24 | 600 | 600 | 600 | 600 | 3,000 |
1994/11/22 | 610 | 610 | 605 | 610 | 10,000 |
1994/11/21 | 630 | 630 | 630 | 630 | 2,000 |
1994/11/18 | 612 | 612 | 612 | 612 | 2,000 |
1994/11/16 | 582 | 582 | 582 | 582 | 2,000 |
1994/11/14 | 571 | 571 | 571 | 571 | 3,000 |
1994/11/11 | 571 | 571 | 571 | 571 | 3,000 |
1994/11/08 | 609 | 609 | 609 | 609 | 2,000 |
1994/11/07 | 630 | 630 | 610 | 610 | 3,000 |
1994/11/04 | 610 | 610 | 610 | 610 | 1,000 |
1994/11/02 | 615 | 615 | 615 | 615 | 4,000 |
1994/11/01 | 616 | 616 | 615 | 615 | 2,000 |
1994/10/31 | 615 | 615 | 615 | 615 | 8,000 |
1994/10/27 | 615 | 615 | 615 | 615 | 1,000 |
1994/10/26 | 610 | 610 | 610 | 610 | 2,000 |
1994/10/25 | 611 | 611 | 602 | 602 | 3,000 |
1994/10/24 | 620 | 620 | 620 | 620 | 1,000 |
1994/10/21 | 610 | 611 | 610 | 611 | 3,000 |
1994/10/20 | 630 | 630 | 630 | 630 | 1,000 |
1994/10/19 | 610 | 610 | 610 | 610 | 1,000 |
1994/10/18 | 630 | 630 | 630 | 630 | 3,000 |
1994/10/14 | 600 | 600 | 600 | 600 | 4,000 |
1994/10/13 | 597 | 600 | 592 | 600 | 8,000 |
1994/10/12 | 600 | 600 | 600 | 600 | 5,000 |
1994/10/11 | 603 | 603 | 603 | 603 | 1,000 |
1994/10/07 | 612 | 612 | 612 | 612 | 1,000 |
1994/10/06 | 612 | 612 | 612 | 612 | 1,000 |
1994/10/05 | 630 | 630 | 630 | 630 | 3,000 |
1994/10/04 | 640 | 640 | 640 | 640 | 1,000 |
1994/10/03 | 621 | 621 | 621 | 621 | 7,000 |
1994/09/30 | 631 | 631 | 631 | 631 | 12,000 |
1994/09/29 | 631 | 631 | 631 | 631 | 2,000 |
1994/09/28 | 630 | 631 | 630 | 631 | 15,000 |
1994/09/27 | 623 | 623 | 623 | 623 | 2,000 |
1994/09/26 | 625 | 625 | 615 | 615 | 4,000 |
1994/09/22 | 638 | 638 | 628 | 628 | 2,000 |
1994/09/21 | 638 | 638 | 638 | 638 | 5,000 |
1994/09/20 | 658 | 658 | 658 | 658 | 3,000 |
1994/09/19 | 658 | 658 | 658 | 658 | 2,000 |
1994/09/14 | 678 | 678 | 678 | 678 | 3,000 |
1994/09/13 | 678 | 678 | 678 | 678 | 2,000 |
1994/09/09 | 680 | 680 | 678 | 678 | 8,000 |
1994/09/08 | 680 | 700 | 680 | 690 | 6,000 |
1994/09/07 | 690 | 690 | 680 | 690 | 7,000 |
1994/09/06 | 700 | 700 | 700 | 700 | 2,000 |
1994/09/05 | 680 | 680 | 680 | 680 | 7,000 |
1994/09/02 | 710 | 710 | 700 | 700 | 7,000 |
1994/09/01 | 710 | 710 | 700 | 700 | 2,000 |
1994/08/31 | 700 | 700 | 700 | 700 | 6,000 |
1994/08/26 | 700 | 700 | 700 | 700 | 19,000 |
1994/08/25 | 700 | 700 | 700 | 700 | 1,000 |
1994/08/24 | 700 | 700 | 700 | 700 | 4,000 |
1994/08/23 | 690 | 690 | 690 | 690 | 3,000 |
1994/08/22 | 710 | 710 | 710 | 710 | 1,000 |
1994/08/19 | 700 | 700 | 700 | 700 | 10,000 |
1994/08/18 | 718 | 718 | 718 | 718 | 1,000 |
1994/08/17 | 700 | 700 | 698 | 698 | 3,000 |
1994/08/16 | 719 | 719 | 718 | 718 | 36,000 |
1994/08/12 | 719 | 719 | 719 | 719 | 2,000 |
1994/08/11 | 700 | 710 | 700 | 710 | 5,000 |
1994/08/10 | 719 | 719 | 719 | 719 | 1,000 |
1994/08/09 | 723 | 723 | 722 | 722 | 4,000 |
1994/08/08 | 722 | 722 | 722 | 722 | 3,000 |
1994/08/05 | 719 | 722 | 719 | 722 | 3,000 |
1994/08/04 | 705 | 705 | 701 | 701 | 2,000 |
1994/08/03 | 696 | 696 | 696 | 696 | 2,000 |
1994/08/02 | 700 | 700 | 695 | 695 | 12,000 |
1994/08/01 | 700 | 700 | 700 | 700 | 3,000 |
1994/07/28 | 701 | 701 | 700 | 700 | 5,000 |
1994/07/27 | 700 | 700 | 700 | 700 | 10,000 |
1994/07/26 | 700 | 700 | 696 | 696 | 4,000 |
1994/07/25 | 711 | 711 | 710 | 710 | 4,000 |
1994/07/22 | 710 | 711 | 710 | 710 | 3,000 |
1994/07/21 | 711 | 711 | 710 | 710 | 5,000 |
1994/07/20 | 720 | 720 | 710 | 710 | 8,000 |
1994/07/19 | 717 | 729 | 716 | 716 | 6,000 |
1994/07/18 | 718 | 718 | 718 | 718 | 3,000 |
1994/07/15 | 711 | 718 | 711 | 718 | 7,000 |
1994/07/14 | 700 | 701 | 700 | 701 | 5,000 |
1994/07/13 | 700 | 700 | 690 | 690 | 2,000 |
1994/07/12 | 710 | 710 | 690 | 690 | 4,000 |
1994/07/11 | 710 | 710 | 710 | 710 | 1,000 |
1994/07/08 | 700 | 700 | 700 | 700 | 1,000 |
1994/07/07 | 700 | 700 | 700 | 700 | 5,000 |
1994/07/06 | 689 | 699 | 689 | 699 | 6,000 |
1994/07/05 | 709 | 709 | 709 | 709 | 1,000 |
1994/07/01 | 710 | 710 | 710 | 710 | 7,000 |
1994/06/30 | 660 | 690 | 660 | 690 | 7,000 |
1994/06/29 | 670 | 670 | 670 | 670 | 7,000 |
1994/06/28 | 670 | 670 | 670 | 670 | 11,000 |
1994/06/27 | 673 | 673 | 660 | 660 | 42,000 |
1994/06/24 | 671 | 673 | 671 | 673 | 6,000 |
1994/06/23 | 680 | 680 | 662 | 663 | 18,000 |
1994/06/22 | 680 | 680 | 660 | 660 | 5,000 |
1994/06/21 | 690 | 690 | 683 | 683 | 4,000 |
1994/06/20 | 703 | 703 | 691 | 691 | 18,000 |
1994/06/17 | 710 | 710 | 700 | 700 | 5,000 |
1994/06/16 | 700 | 700 | 680 | 680 | 7,000 |
1994/06/15 | 709 | 713 | 701 | 701 | 26,000 |
1994/06/14 | 729 | 729 | 719 | 719 | 10,000 |
1994/06/13 | 720 | 735 | 719 | 735 | 21,000 |
1994/06/10 | 695 | 720 | 695 | 718 | 37,000 |
1994/06/09 | 680 | 695 | 680 | 695 | 4,000 |
1994/06/08 | 677 | 677 | 677 | 677 | 1,000 |
1994/06/07 | 677 | 677 | 677 | 677 | 3,000 |
1994/06/06 | 692 | 697 | 689 | 697 | 15,000 |
1994/06/03 | 682 | 684 | 677 | 684 | 8,000 |
1994/06/01 | 672 | 680 | 652 | 652 | 17,000 |
1994/05/31 | 647 | 658 | 647 | 658 | 10,000 |
1994/05/30 | 646 | 651 | 645 | 645 | 21,000 |
1994/05/27 | 650 | 650 | 645 | 645 | 3,000 |
1994/05/26 | 640 | 650 | 640 | 650 | 7,000 |
1994/05/25 | 650 | 650 | 640 | 640 | 5,000 |
1994/05/24 | 660 | 660 | 653 | 653 | 6,000 |
1994/05/23 | 660 | 660 | 660 | 660 | 2,000 |
1994/05/20 | 686 | 686 | 680 | 680 | 2,000 |
1994/05/19 | 680 | 686 | 680 | 686 | 5,000 |
1994/05/18 | 672 | 672 | 672 | 672 | 1,000 |
1994/05/17 | 670 | 670 | 663 | 663 | 2,000 |
1994/05/16 | 672 | 672 | 665 | 665 | 11,000 |
1994/05/13 | 672 | 672 | 672 | 672 | 1,000 |
1994/05/12 | 662 | 662 | 662 | 662 | 1,000 |
1994/05/11 | 660 | 660 | 660 | 660 | 2,000 |
1994/05/09 | 699 | 699 | 699 | 699 | 7,000 |
1994/05/06 | 680 | 680 | 680 | 680 | 2,000 |
1994/05/02 | 660 | 660 | 660 | 660 | 1,000 |
1994/04/28 | 680 | 680 | 680 | 680 | 1,000 |
1994/04/27 | 680 | 680 | 680 | 680 | 1,000 |
1994/04/26 | 695 | 695 | 690 | 690 | 6,000 |
1994/04/25 | 700 | 700 | 690 | 700 | 15,000 |
1994/04/22 | 685 | 700 | 685 | 690 | 15,000 |
1994/04/21 | 666 | 666 | 666 | 666 | 2,000 |
1994/04/20 | 669 | 669 | 669 | 669 | 3,000 |
1994/04/19 | 669 | 669 | 669 | 669 | 2,000 |
1994/04/18 | 661 | 669 | 661 | 669 | 8,000 |
1994/04/15 | 669 | 669 | 651 | 651 | 5,000 |
1994/04/12 | 670 | 670 | 670 | 670 | 1,000 |
1994/04/11 | 665 | 670 | 665 | 670 | 9,000 |
1994/04/08 | 670 | 670 | 670 | 670 | 3,000 |
1994/04/07 | 670 | 690 | 670 | 690 | 2,000 |
1994/04/06 | 670 | 670 | 670 | 670 | 7,000 |
1994/04/05 | 671 | 680 | 670 | 680 | 7,000 |
1994/04/04 | 668 | 670 | 665 | 670 | 28,000 |
1994/04/01 | 665 | 665 | 665 | 665 | 1,000 |
1994/03/25 | 699 | 699 | 690 | 690 | 8,000 |
1994/03/24 | 693 | 700 | 693 | 700 | 17,000 |
1994/03/23 | 700 | 700 | 700 | 700 | 1,000 |
1994/03/22 | 701 | 710 | 701 | 710 | 2,000 |
1994/03/18 | 710 | 710 | 700 | 700 | 4,000 |
1994/03/17 | 711 | 711 | 705 | 710 | 15,000 |
1994/03/16 | 710 | 718 | 710 | 710 | 10,000 |
1994/03/15 | 688 | 690 | 685 | 690 | 34,000 |
1994/03/14 | 680 | 685 | 680 | 685 | 21,000 |
1994/03/11 | 670 | 678 | 662 | 678 | 36,000 |
1994/03/10 | 685 | 685 | 666 | 666 | 4,000 |
1994/03/09 | 679 | 685 | 673 | 685 | 14,000 |
1994/03/08 | 662 | 680 | 662 | 680 | 6,000 |
1994/03/07 | 670 | 670 | 670 | 670 | 46,000 |
1994/03/04 | 660 | 660 | 660 | 660 | 18,000 |
1994/03/03 | 651 | 651 | 640 | 650 | 23,000 |
1994/03/02 | 650 | 656 | 650 | 650 | 54,000 |
1994/03/01 | 631 | 640 | 620 | 620 | 174,000 |
1994/02/28 | 622 | 640 | 622 | 625 | 13,000 |
1994/02/25 | 620 | 620 | 620 | 620 | 15,000 |
1994/02/24 | 620 | 620 | 620 | 620 | 2,000 |
1994/02/23 | 620 | 620 | 620 | 620 | 1,000 |
1994/02/21 | 640 | 640 | 640 | 640 | 1,000 |
1994/02/18 | 630 | 630 | 630 | 630 | 1,000 |
1994/02/17 | 620 | 620 | 615 | 615 | 3,000 |
1994/02/16 | 615 | 617 | 615 | 617 | 2,000 |
1994/02/15 | 625 | 625 | 615 | 615 | 3,000 |
1994/02/14 | 620 | 625 | 620 | 625 | 15,000 |
1994/02/10 | 620 | 631 | 620 | 631 | 12,000 |
1994/02/09 | 640 | 650 | 632 | 640 | 24,000 |
1994/02/08 | 650 | 655 | 650 | 650 | 14,000 |
1994/02/04 | 650 | 659 | 650 | 650 | 9,000 |
1994/02/03 | 650 | 655 | 649 | 649 | 21,000 |
1994/02/02 | 631 | 635 | 631 | 635 | 31,000 |
1994/02/01 | 650 | 650 | 640 | 640 | 114,000 |
1994/01/31 | 625 | 640 | 625 | 640 | 40,000 |
1994/01/28 | 624 | 624 | 610 | 610 | 5,000 |
1994/01/27 | 625 | 625 | 625 | 625 | 11,000 |
1994/01/26 | 614 | 630 | 610 | 630 | 4,000 |
1994/01/24 | 610 | 610 | 595 | 595 | 14,000 |
1994/01/21 | 632 | 635 | 630 | 630 | 10,000 |
1994/01/20 | 631 | 635 | 630 | 635 | 22,000 |
1994/01/19 | 622 | 622 | 612 | 620 | 23,000 |
1994/01/18 | 622 | 622 | 622 | 622 | 2,000 |
1994/01/17 | 620 | 620 | 620 | 620 | 6,000 |
1994/01/14 | 621 | 630 | 621 | 630 | 10,000 |
1994/01/13 | 620 | 621 | 620 | 621 | 5,000 |
1994/01/11 | 610 | 610 | 600 | 600 | 13,000 |
1994/01/07 | 590 | 590 | 590 | 590 | 2,000 |
1994/01/06 | 570 | 590 | 570 | 590 | 4,000 |
1994/01/05 | 565 | 565 | 565 | 565 | 16,000 |
1994/01/04 | 565 | 565 | 565 | 565 | 7,000 |