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 |
---|---|---|---|---|---|
1995/12/29 | 640 | 642 | 640 | 640 | 27,000 |
1995/12/28 | 679 | 679 | 650 | 650 | 105,000 |
1995/12/27 | 680 | 681 | 670 | 670 | 20,000 |
1995/12/26 | 690 | 690 | 675 | 680 | 28,000 |
1995/12/25 | 690 | 690 | 689 | 690 | 17,000 |
1995/12/22 | 713 | 713 | 680 | 690 | 17,000 |
1995/12/21 | 690 | 700 | 690 | 700 | 22,000 |
1995/12/20 | 700 | 700 | 688 | 688 | 6,000 |
1995/12/19 | 693 | 700 | 680 | 700 | 21,000 |
1995/12/18 | 700 | 713 | 695 | 713 | 15,000 |
1995/12/15 | 700 | 710 | 700 | 710 | 32,000 |
1995/12/14 | 711 | 712 | 701 | 710 | 15,000 |
1995/12/13 | 708 | 720 | 708 | 715 | 21,000 |
1995/12/12 | 720 | 720 | 705 | 705 | 55,000 |
1995/12/11 | 741 | 741 | 730 | 730 | 5,000 |
1995/12/08 | 745 | 749 | 740 | 740 | 24,000 |
1995/12/07 | 743 | 760 | 742 | 745 | 44,000 |
1995/12/06 | 772 | 773 | 742 | 742 | 18,000 |
1995/12/05 | 765 | 780 | 765 | 772 | 24,000 |
1995/12/04 | 789 | 789 | 770 | 770 | 30,000 |
1995/12/01 | 788 | 789 | 765 | 789 | 28,000 |
1995/11/30 | 800 | 800 | 775 | 789 | 28,000 |
1995/11/29 | 823 | 838 | 800 | 800 | 536,000 |
1995/11/28 | 785 | 800 | 777 | 800 | 143,000 |
1995/11/27 | 770 | 775 | 760 | 775 | 108,000 |
1995/11/24 | 750 | 760 | 740 | 750 | 51,000 |
1995/11/22 | 699 | 745 | 699 | 740 | 50,000 |
1995/11/21 | 696 | 705 | 690 | 705 | 35,000 |
1995/11/20 | 708 | 708 | 699 | 699 | 47,000 |
1995/11/17 | 710 | 710 | 695 | 710 | 34,000 |
1995/11/16 | 710 | 714 | 703 | 703 | 13,000 |
1995/11/15 | 700 | 700 | 700 | 700 | 37,000 |
1995/11/14 | 709 | 709 | 673 | 700 | 78,000 |
1995/11/13 | 720 | 720 | 695 | 710 | 55,000 |
1995/11/10 | 739 | 739 | 718 | 730 | 66,000 |
1995/11/09 | 749 | 750 | 739 | 740 | 37,000 |
1995/11/08 | 748 | 750 | 735 | 749 | 40,000 |
1995/11/07 | 740 | 740 | 715 | 718 | 25,000 |
1995/11/06 | 740 | 750 | 730 | 730 | 32,000 |
1995/11/02 | 724 | 740 | 720 | 740 | 30,000 |
1995/11/01 | 710 | 734 | 710 | 734 | 19,000 |
1995/10/31 | 711 | 725 | 710 | 725 | 54,000 |
1995/10/30 | 745 | 745 | 729 | 731 | 91,000 |
1995/10/27 | 750 | 790 | 750 | 765 | 26,000 |
1995/10/26 | 784 | 784 | 740 | 770 | 140,000 |
1995/10/25 | 805 | 806 | 790 | 790 | 96,000 |
1995/10/24 | 825 | 846 | 806 | 810 | 414,000 |
1995/10/23 | 816 | 830 | 816 | 825 | 303,000 |
1995/10/20 | 817 | 820 | 800 | 810 | 83,000 |
1995/10/19 | 800 | 808 | 770 | 808 | 211,000 |
1995/10/18 | 820 | 849 | 795 | 800 | 692,000 |
1995/10/17 | 761 | 817 | 761 | 810 | 118,000 |
1995/10/16 | 800 | 800 | 771 | 771 | 19,000 |
1995/10/13 | 790 | 800 | 761 | 800 | 118,000 |
1995/10/12 | 819 | 835 | 796 | 807 | 258,000 |
1995/10/11 | 832 | 859 | 816 | 830 | 596,000 |
1995/10/09 | 742 | 832 | 739 | 832 | 557,000 |
1995/10/06 | 709 | 759 | 709 | 732 | 135,000 |
1995/10/05 | 670 | 710 | 670 | 709 | 95,000 |
1995/10/04 | 640 | 659 | 640 | 659 | 11,000 |
1995/10/03 | 630 | 650 | 630 | 650 | 8,000 |
1995/10/02 | 610 | 610 | 610 | 610 | 2,000 |
1995/09/29 | 610 | 620 | 610 | 610 | 21,000 |
1995/09/28 | 602 | 630 | 602 | 630 | 39,000 |
1995/09/27 | 605 | 620 | 601 | 620 | 24,000 |
1995/09/26 | 621 | 621 | 601 | 620 | 34,000 |
1995/09/25 | 636 | 637 | 631 | 631 | 40,000 |
1995/09/22 | 631 | 631 | 631 | 631 | 3,000 |
1995/09/21 | 660 | 661 | 650 | 650 | 130,000 |
1995/09/20 | 660 | 665 | 660 | 660 | 24,000 |
1995/09/19 | 666 | 666 | 630 | 630 | 52,000 |
1995/09/14 | 715 | 715 | 710 | 715 | 8,000 |
1995/09/13 | 735 | 735 | 715 | 725 | 51,000 |
1995/09/12 | 731 | 739 | 725 | 739 | 29,000 |
1995/09/11 | 759 | 759 | 739 | 740 | 3,000 |
1995/09/08 | 755 | 760 | 755 | 760 | 23,000 |
1995/09/07 | 760 | 776 | 755 | 755 | 61,000 |
1995/09/06 | 745 | 760 | 745 | 755 | 13,000 |
1995/09/05 | 745 | 755 | 740 | 755 | 42,000 |
1995/09/04 | 786 | 786 | 752 | 752 | 29,000 |
1995/09/01 | 766 | 790 | 760 | 776 | 161,000 |
1995/08/31 | 757 | 775 | 750 | 768 | 102,000 |
1995/08/30 | 780 | 800 | 761 | 761 | 210,000 |
1995/08/29 | 680 | 749 | 680 | 749 | 328,000 |
1995/08/28 | 670 | 680 | 650 | 680 | 20,000 |
1995/08/25 | 680 | 695 | 650 | 655 | 113,000 |
1995/08/24 | 629 | 695 | 629 | 695 | 121,000 |
1995/08/23 | 646 | 648 | 620 | 630 | 44,000 |
1995/08/22 | 608 | 641 | 608 | 641 | 55,000 |
1995/08/21 | 595 | 610 | 580 | 608 | 33,000 |
1995/08/18 | 580 | 580 | 578 | 580 | 28,000 |
1995/08/17 | 585 | 590 | 580 | 590 | 20,000 |
1995/08/16 | 560 | 575 | 555 | 575 | 20,000 |
1995/08/15 | 547 | 558 | 540 | 550 | 38,000 |
1995/08/14 | 521 | 532 | 521 | 532 | 20,000 |
1995/08/11 | 520 | 520 | 520 | 520 | 5,000 |
1995/08/10 | 490 | 500 | 490 | 500 | 16,000 |
1995/08/09 | 495 | 500 | 495 | 500 | 10,000 |
1995/08/08 | 485 | 485 | 485 | 485 | 3,000 |
1995/08/04 | 481 | 481 | 481 | 481 | 3,000 |
1995/08/03 | 488 | 488 | 488 | 488 | 21,000 |
1995/08/02 | 473 | 473 | 473 | 473 | 2,000 |
1995/08/01 | 471 | 471 | 471 | 471 | 1,000 |
1995/07/31 | 467 | 470 | 467 | 470 | 3,000 |
1995/07/28 | 471 | 472 | 467 | 467 | 31,000 |
1995/07/26 | 465 | 473 | 465 | 468 | 14,000 |
1995/07/25 | 465 | 465 | 464 | 464 | 4,000 |
1995/07/24 | 462 | 464 | 462 | 464 | 2,000 |
1995/07/21 | 461 | 461 | 461 | 461 | 3,000 |
1995/07/20 | 460 | 460 | 460 | 460 | 8,000 |
1995/07/19 | 460 | 460 | 455 | 460 | 7,000 |
1995/07/18 | 461 | 461 | 460 | 460 | 21,000 |
1995/07/17 | 460 | 460 | 460 | 460 | 3,000 |
1995/07/14 | 458 | 460 | 458 | 460 | 19,000 |
1995/07/13 | 458 | 458 | 458 | 458 | 16,000 |
1995/07/12 | 451 | 456 | 451 | 456 | 7,000 |
1995/07/10 | 446 | 451 | 446 | 451 | 7,000 |
1995/07/07 | 431 | 436 | 431 | 436 | 5,000 |
1995/07/06 | 425 | 425 | 425 | 425 | 9,000 |
1995/07/05 | 425 | 425 | 425 | 425 | 4,000 |
1995/07/04 | 425 | 425 | 425 | 425 | 1,000 |
1995/07/03 | 415 | 415 | 415 | 415 | 5,000 |
1995/06/30 | 415 | 415 | 415 | 415 | 1,000 |
1995/06/29 | 411 | 415 | 411 | 415 | 2,000 |
1995/06/28 | 415 | 415 | 410 | 411 | 6,000 |
1995/06/27 | 412 | 412 | 412 | 412 | 9,000 |
1995/06/26 | 410 | 410 | 410 | 410 | 5,000 |
1995/06/23 | 405 | 405 | 405 | 405 | 1,000 |
1995/06/22 | 410 | 410 | 410 | 410 | 11,000 |
1995/06/21 | 407 | 407 | 407 | 407 | 2,000 |
1995/06/20 | 409 | 409 | 407 | 407 | 40,000 |
1995/06/16 | 425 | 425 | 425 | 425 | 6,000 |
1995/06/15 | 424 | 426 | 424 | 425 | 17,000 |
1995/06/14 | 425 | 425 | 425 | 425 | 10,000 |
1995/06/13 | 425 | 425 | 425 | 425 | 2,000 |
1995/06/12 | 425 | 425 | 425 | 425 | 1,000 |
1995/06/09 | 446 | 446 | 425 | 425 | 97,000 |
1995/06/08 | 451 | 451 | 451 | 451 | 6,000 |
1995/06/07 | 451 | 451 | 451 | 451 | 1,000 |
1995/06/06 | 451 | 456 | 451 | 456 | 7,000 |
1995/06/02 | 440 | 440 | 440 | 440 | 5,000 |
1995/05/30 | 428 | 428 | 428 | 428 | 1,000 |
1995/05/29 | 425 | 425 | 425 | 425 | 18,000 |
1995/05/25 | 425 | 425 | 425 | 425 | 2,000 |
1995/05/24 | 425 | 425 | 425 | 425 | 2,000 |
1995/05/23 | 430 | 430 | 430 | 430 | 2,000 |
1995/05/19 | 425 | 425 | 421 | 425 | 9,000 |
1995/05/18 | 440 | 440 | 430 | 430 | 5,000 |
1995/05/17 | 435 | 437 | 430 | 430 | 24,000 |
1995/05/16 | 440 | 440 | 440 | 440 | 36,000 |
1995/05/15 | 454 | 454 | 454 | 454 | 1,000 |
1995/05/11 | 470 | 470 | 459 | 459 | 8,000 |
1995/05/09 | 470 | 472 | 470 | 472 | 3,000 |
1995/05/08 | 481 | 481 | 481 | 481 | 4,000 |
1995/05/01 | 475 | 476 | 475 | 476 | 12,000 |
1995/04/27 | 475 | 475 | 475 | 475 | 1,000 |
1995/04/26 | 471 | 471 | 471 | 471 | 1,000 |
1995/04/25 | 471 | 471 | 471 | 471 | 1,000 |
1995/04/24 | 481 | 481 | 481 | 481 | 2,000 |
1995/04/21 | 461 | 466 | 461 | 466 | 3,000 |
1995/04/20 | 445 | 460 | 444 | 460 | 34,000 |
1995/04/19 | 440 | 445 | 440 | 445 | 4,000 |
1995/04/18 | 450 | 450 | 450 | 450 | 32,000 |
1995/04/17 | 450 | 450 | 450 | 450 | 12,000 |
1995/04/14 | 447 | 450 | 446 | 450 | 13,000 |
1995/04/13 | 447 | 448 | 447 | 447 | 7,000 |
1995/04/12 | 447 | 447 | 447 | 447 | 8,000 |
1995/04/11 | 447 | 447 | 447 | 447 | 2,000 |
1995/04/10 | 445 | 445 | 445 | 445 | 3,000 |
1995/04/07 | 446 | 446 | 445 | 446 | 12,000 |
1995/04/06 | 446 | 446 | 446 | 446 | 3,000 |
1995/04/05 | 450 | 450 | 450 | 450 | 1,000 |
1995/04/04 | 445 | 447 | 445 | 445 | 13,000 |
1995/04/03 | 447 | 447 | 447 | 447 | 13,000 |
1995/03/31 | 452 | 462 | 447 | 447 | 24,000 |
1995/03/30 | 452 | 452 | 452 | 452 | 3,000 |
1995/03/29 | 452 | 452 | 450 | 452 | 16,000 |
1995/03/27 | 441 | 441 | 441 | 441 | 1,000 |
1995/03/24 | 431 | 441 | 430 | 441 | 3,000 |
1995/03/23 | 461 | 461 | 441 | 441 | 159,000 |
1995/03/22 | 461 | 461 | 461 | 461 | 7,000 |
1995/03/17 | 510 | 510 | 496 | 496 | 4,000 |
1995/03/16 | 510 | 510 | 510 | 510 | 7,000 |
1995/03/15 | 510 | 510 | 510 | 510 | 3,000 |
1995/03/14 | 546 | 546 | 546 | 546 | 14,000 |
1995/03/10 | 546 | 546 | 546 | 546 | 3,000 |
1995/03/09 | 550 | 560 | 546 | 546 | 25,000 |
1995/03/08 | 549 | 550 | 549 | 550 | 21,000 |
1995/03/07 | 550 | 550 | 550 | 550 | 14,000 |
1995/03/06 | 540 | 550 | 540 | 550 | 13,000 |
1995/03/03 | 540 | 540 | 540 | 540 | 1,000 |
1995/03/02 | 530 | 530 | 530 | 530 | 12,000 |
1995/03/01 | 530 | 530 | 523 | 525 | 25,000 |
1995/02/28 | 531 | 531 | 531 | 531 | 1,000 |
1995/02/27 | 536 | 536 | 536 | 536 | 1,000 |
1995/02/24 | 539 | 539 | 539 | 539 | 1,000 |
1995/02/23 | 536 | 536 | 536 | 536 | 1,000 |
1995/02/22 | 537 | 538 | 537 | 538 | 2,000 |
1995/02/21 | 535 | 539 | 535 | 539 | 2,000 |
1995/02/20 | 550 | 550 | 539 | 539 | 3,000 |
1995/02/17 | 550 | 550 | 545 | 550 | 16,000 |
1995/02/15 | 550 | 551 | 550 | 550 | 20,000 |
1995/02/14 | 550 | 550 | 545 | 545 | 20,000 |
1995/02/08 | 541 | 541 | 541 | 541 | 8,000 |
1995/02/07 | 540 | 540 | 540 | 540 | 4,000 |
1995/02/06 | 570 | 570 | 570 | 570 | 2,000 |
1995/02/02 | 600 | 600 | 600 | 600 | 2,000 |
1995/02/01 | 600 | 600 | 599 | 599 | 2,000 |
1995/01/31 | 570 | 581 | 570 | 581 | 2,000 |
1995/01/27 | 560 | 560 | 560 | 560 | 1,000 |
1995/01/26 | 553 | 553 | 553 | 553 | 1,000 |
1995/01/25 | 540 | 559 | 540 | 551 | 11,000 |
1995/01/20 | 591 | 591 | 580 | 580 | 5,000 |
1995/01/19 | 601 | 601 | 601 | 601 | 1,000 |
1995/01/17 | 601 | 601 | 601 | 601 | 1,000 |
1995/01/12 | 600 | 600 | 600 | 600 | 1,000 |
1995/01/09 | 605 | 605 | 591 | 591 | 10,000 |
1995/01/06 | 610 | 610 | 610 | 610 | 4,000 |
1995/01/05 | 615 | 615 | 615 | 615 | 1,000 |