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 |
---|---|---|---|---|---|
1998/12/30 | 371 | 400 | 371 | 400 | 6,000 |
1998/12/29 | 390 | 400 | 380 | 400 | 9,000 |
1998/12/28 | 400 | 400 | 380 | 395 | 5,000 |
1998/12/25 | 390 | 400 | 390 | 400 | 5,000 |
1998/12/24 | 404 | 404 | 395 | 396 | 13,000 |
1998/12/22 | 400 | 402 | 400 | 402 | 14,000 |
1998/12/21 | 402 | 402 | 400 | 400 | 15,000 |
1998/12/18 | 411 | 411 | 401 | 401 | 3,000 |
1998/12/17 | 416 | 416 | 416 | 416 | 1,000 |
1998/12/16 | 420 | 420 | 400 | 416 | 18,000 |
1998/12/15 | 420 | 420 | 420 | 420 | 10,000 |
1998/12/14 | 417 | 420 | 417 | 420 | 9,000 |
1998/12/11 | 441 | 447 | 441 | 447 | 8,000 |
1998/12/10 | 450 | 450 | 450 | 450 | 1,000 |
1998/12/09 | 450 | 450 | 449 | 450 | 22,000 |
1998/12/08 | 461 | 461 | 450 | 450 | 4,000 |
1998/12/07 | 461 | 461 | 461 | 461 | 1,000 |
1998/12/04 | 461 | 461 | 461 | 461 | 11,000 |
1998/12/03 | 483 | 483 | 475 | 475 | 11,000 |
1998/12/02 | 470 | 479 | 470 | 478 | 7,000 |
1998/12/01 | 456 | 460 | 450 | 450 | 38,000 |
1998/11/30 | 452 | 456 | 450 | 456 | 4,000 |
1998/11/27 | 450 | 455 | 450 | 451 | 18,000 |
1998/11/26 | 455 | 455 | 451 | 451 | 5,000 |
1998/11/25 | 455 | 460 | 455 | 460 | 8,000 |
1998/11/24 | 450 | 470 | 450 | 460 | 11,000 |
1998/11/20 | 460 | 460 | 445 | 460 | 40,000 |
1998/11/19 | 460 | 460 | 460 | 460 | 16,000 |
1998/11/18 | 479 | 479 | 470 | 470 | 25,000 |
1998/11/17 | 469 | 474 | 469 | 474 | 2,000 |
1998/11/16 | 490 | 490 | 465 | 469 | 8,000 |
1998/11/13 | 460 | 460 | 460 | 460 | 7,000 |
1998/11/12 | 460 | 484 | 460 | 484 | 10,000 |
1998/11/11 | 455 | 470 | 455 | 470 | 12,000 |
1998/11/10 | 460 | 464 | 455 | 455 | 16,000 |
1998/11/09 | 465 | 473 | 465 | 469 | 12,000 |
1998/11/06 | 465 | 488 | 465 | 465 | 49,000 |
1998/11/05 | 477 | 477 | 461 | 465 | 16,000 |
1998/11/04 | 488 | 488 | 487 | 487 | 4,000 |
1998/11/02 | 487 | 487 | 487 | 487 | 2,000 |
1998/10/30 | 489 | 489 | 489 | 489 | 7,000 |
1998/10/29 | 478 | 490 | 470 | 490 | 21,000 |
1998/10/28 | 492 | 492 | 479 | 479 | 15,000 |
1998/10/27 | 492 | 510 | 492 | 493 | 94,000 |
1998/10/26 | 479 | 497 | 479 | 497 | 9,000 |
1998/10/23 | 484 | 484 | 479 | 479 | 4,000 |
1998/10/22 | 450 | 485 | 434 | 484 | 115,000 |
1998/10/21 | 509 | 510 | 480 | 480 | 19,000 |
1998/10/20 | 516 | 516 | 516 | 516 | 13,000 |
1998/10/19 | 508 | 517 | 508 | 517 | 32,000 |
1998/10/16 | 515 | 519 | 508 | 508 | 22,000 |
1998/10/15 | 500 | 520 | 481 | 508 | 16,000 |
1998/10/14 | 504 | 520 | 481 | 481 | 33,000 |
1998/10/13 | 529 | 530 | 510 | 524 | 15,000 |
1998/10/12 | 501 | 548 | 501 | 544 | 36,000 |
1998/10/09 | 430 | 500 | 430 | 500 | 27,000 |
1998/10/07 | 446 | 446 | 436 | 444 | 18,000 |
1998/10/05 | 425 | 447 | 425 | 447 | 4,000 |
1998/10/02 | 397 | 430 | 397 | 425 | 40,000 |
1998/10/01 | 435 | 449 | 400 | 400 | 18,000 |
1998/09/30 | 470 | 475 | 450 | 465 | 11,000 |
1998/09/29 | 465 | 474 | 460 | 474 | 16,000 |
1998/09/28 | 475 | 485 | 475 | 485 | 7,000 |
1998/09/25 | 460 | 485 | 460 | 485 | 22,000 |
1998/09/24 | 465 | 470 | 460 | 460 | 62,000 |
1998/09/22 | 489 | 489 | 460 | 460 | 7,000 |
1998/09/21 | 490 | 490 | 480 | 490 | 4,000 |
1998/09/18 | 485 | 490 | 484 | 490 | 41,000 |
1998/09/17 | 490 | 492 | 485 | 490 | 28,000 |
1998/09/16 | 470 | 525 | 470 | 490 | 99,000 |
1998/09/14 | 459 | 470 | 450 | 470 | 21,000 |
1998/09/11 | 458 | 458 | 430 | 454 | 43,000 |
1998/09/10 | 440 | 460 | 440 | 458 | 44,000 |
1998/09/09 | 430 | 434 | 425 | 430 | 34,000 |
1998/09/08 | 400 | 430 | 399 | 420 | 42,000 |
1998/09/07 | 350 | 389 | 350 | 389 | 75,000 |
1998/09/04 | 373 | 373 | 346 | 367 | 78,000 |
1998/09/03 | 414 | 414 | 385 | 385 | 47,000 |
1998/09/02 | 421 | 421 | 410 | 410 | 63,000 |
1998/09/01 | 429 | 429 | 401 | 414 | 26,000 |
1998/08/31 | 405 | 431 | 405 | 431 | 12,000 |
1998/08/28 | 450 | 450 | 420 | 450 | 13,000 |
1998/08/27 | 461 | 461 | 440 | 460 | 31,000 |
1998/08/26 | 480 | 480 | 461 | 461 | 18,000 |
1998/08/25 | 500 | 500 | 485 | 485 | 17,000 |
1998/08/24 | 525 | 525 | 510 | 510 | 12,000 |
1998/08/21 | 500 | 550 | 500 | 525 | 52,000 |
1998/08/20 | 477 | 494 | 477 | 490 | 31,000 |
1998/08/19 | 482 | 482 | 477 | 482 | 4,000 |
1998/08/18 | 477 | 482 | 460 | 482 | 43,000 |
1998/08/17 | 460 | 480 | 451 | 480 | 20,000 |
1998/08/14 | 498 | 498 | 485 | 485 | 5,000 |
1998/08/13 | 485 | 510 | 450 | 510 | 51,000 |
1998/08/12 | 493 | 493 | 480 | 485 | 30,000 |
1998/08/11 | 500 | 500 | 495 | 495 | 12,000 |
1998/08/10 | 516 | 516 | 500 | 505 | 14,000 |
1998/08/07 | 515 | 520 | 515 | 516 | 12,000 |
1998/08/06 | 511 | 518 | 511 | 514 | 4,000 |
1998/08/05 | 542 | 542 | 510 | 510 | 24,000 |
1998/08/04 | 551 | 551 | 500 | 532 | 32,000 |
1998/08/03 | 565 | 565 | 551 | 551 | 116,000 |
1998/07/31 | 575 | 575 | 566 | 566 | 10,000 |
1998/07/30 | 575 | 575 | 567 | 567 | 14,000 |
1998/07/29 | 579 | 580 | 565 | 565 | 15,000 |
1998/07/28 | 580 | 580 | 579 | 579 | 18,000 |
1998/07/27 | 598 | 598 | 578 | 579 | 6,000 |
1998/07/24 | 609 | 610 | 598 | 610 | 39,000 |
1998/07/23 | 600 | 610 | 600 | 609 | 63,000 |
1998/07/22 | 597 | 610 | 595 | 605 | 40,000 |
1998/07/21 | 610 | 620 | 605 | 605 | 15,000 |
1998/07/17 | 628 | 630 | 615 | 630 | 11,000 |
1998/07/16 | 620 | 630 | 605 | 628 | 41,000 |
1998/07/15 | 610 | 611 | 605 | 605 | 11,000 |
1998/07/14 | 622 | 622 | 610 | 620 | 16,000 |
1998/07/13 | 610 | 624 | 610 | 620 | 11,000 |
1998/07/10 | 616 | 630 | 615 | 630 | 18,000 |
1998/07/09 | 626 | 626 | 620 | 623 | 4,000 |
1998/07/08 | 625 | 630 | 620 | 630 | 10,000 |
1998/07/07 | 622 | 625 | 620 | 622 | 27,000 |
1998/07/06 | 625 | 630 | 625 | 625 | 77,000 |
1998/07/03 | 634 | 635 | 625 | 630 | 9,000 |
1998/07/02 | 635 | 638 | 625 | 638 | 14,000 |
1998/07/01 | 640 | 640 | 625 | 625 | 17,000 |
1998/06/30 | 640 | 640 | 638 | 638 | 4,000 |
1998/06/26 | 630 | 640 | 620 | 640 | 21,000 |
1998/06/25 | 633 | 640 | 633 | 640 | 3,000 |
1998/06/24 | 625 | 630 | 625 | 630 | 8,000 |
1998/06/23 | 628 | 635 | 628 | 630 | 16,000 |
1998/06/22 | 630 | 630 | 630 | 630 | 45,000 |
1998/06/19 | 625 | 645 | 625 | 640 | 27,000 |
1998/06/18 | 625 | 634 | 612 | 620 | 23,000 |
1998/06/17 | 615 | 632 | 612 | 612 | 13,000 |
1998/06/16 | 610 | 637 | 610 | 637 | 25,000 |
1998/06/12 | 644 | 645 | 610 | 640 | 46,000 |
1998/06/11 | 645 | 645 | 615 | 640 | 10,000 |
1998/06/10 | 645 | 645 | 645 | 645 | 3,000 |
1998/06/09 | 645 | 645 | 615 | 644 | 8,000 |
1998/06/08 | 635 | 650 | 635 | 645 | 6,000 |
1998/06/05 | 630 | 655 | 620 | 655 | 23,000 |
1998/06/04 | 617 | 630 | 617 | 620 | 12,000 |
1998/06/03 | 620 | 635 | 620 | 635 | 4,000 |
1998/06/02 | 640 | 640 | 630 | 640 | 8,000 |
1998/06/01 | 640 | 640 | 625 | 639 | 17,000 |
1998/05/29 | 630 | 630 | 630 | 630 | 1,000 |
1998/05/28 | 635 | 635 | 630 | 630 | 10,000 |
1998/05/27 | 640 | 640 | 635 | 635 | 4,000 |
1998/05/22 | 640 | 650 | 630 | 630 | 16,000 |
1998/05/21 | 652 | 652 | 640 | 640 | 18,000 |
1998/05/20 | 658 | 658 | 650 | 650 | 16,000 |
1998/05/19 | 655 | 659 | 650 | 659 | 13,000 |
1998/05/18 | 640 | 659 | 637 | 659 | 24,000 |
1998/05/15 | 645 | 645 | 640 | 640 | 2,000 |
1998/05/14 | 649 | 649 | 640 | 647 | 32,000 |
1998/05/13 | 651 | 657 | 649 | 649 | 11,000 |
1998/05/12 | 659 | 659 | 650 | 658 | 3,000 |
1998/05/11 | 649 | 660 | 649 | 660 | 16,000 |
1998/05/08 | 650 | 660 | 649 | 659 | 42,000 |
1998/05/07 | 607 | 655 | 607 | 655 | 65,000 |
1998/05/06 | 655 | 655 | 617 | 617 | 23,000 |
1998/05/01 | 641 | 660 | 630 | 660 | 15,000 |
1998/04/30 | 630 | 665 | 630 | 640 | 12,000 |
1998/04/28 | 625 | 640 | 620 | 630 | 14,000 |
1998/04/27 | 634 | 634 | 620 | 630 | 19,000 |
1998/04/24 | 636 | 640 | 620 | 640 | 15,000 |
1998/04/23 | 621 | 640 | 620 | 640 | 9,000 |
1998/04/22 | 625 | 650 | 625 | 625 | 8,000 |
1998/04/21 | 630 | 630 | 625 | 627 | 12,000 |
1998/04/20 | 630 | 631 | 630 | 630 | 10,000 |
1998/04/17 | 640 | 640 | 630 | 630 | 21,000 |
1998/04/16 | 659 | 659 | 641 | 641 | 9,000 |
1998/04/15 | 669 | 670 | 660 | 661 | 4,000 |
1998/04/14 | 659 | 670 | 642 | 669 | 14,000 |
1998/04/13 | 641 | 666 | 641 | 666 | 7,000 |
1998/04/10 | 656 | 656 | 640 | 641 | 9,000 |
1998/04/09 | 639 | 670 | 639 | 661 | 18,000 |
1998/04/08 | 637 | 639 | 620 | 639 | 20,000 |
1998/04/07 | 620 | 647 | 620 | 637 | 8,000 |
1998/04/06 | 601 | 635 | 601 | 635 | 24,000 |
1998/04/03 | 600 | 620 | 593 | 620 | 68,000 |
1998/04/02 | 615 | 620 | 570 | 615 | 94,000 |
1998/04/01 | 644 | 645 | 601 | 615 | 96,000 |
1998/03/31 | 640 | 660 | 640 | 650 | 21,000 |
1998/03/30 | 655 | 655 | 645 | 645 | 7,000 |
1998/03/27 | 670 | 670 | 670 | 670 | 33,000 |
1998/03/26 | 649 | 680 | 649 | 670 | 30,000 |
1998/03/25 | 650 | 650 | 640 | 640 | 24,000 |
1998/03/24 | 651 | 651 | 635 | 650 | 43,000 |
1998/03/23 | 689 | 689 | 635 | 635 | 38,000 |
1998/03/20 | 689 | 690 | 675 | 690 | 41,000 |
1998/03/19 | 679 | 697 | 678 | 690 | 88,000 |
1998/03/18 | 645 | 660 | 630 | 660 | 104,000 |
1998/03/17 | 657 | 657 | 635 | 635 | 60,000 |
1998/03/16 | 686 | 690 | 650 | 650 | 145,000 |
1998/03/13 | 648 | 691 | 647 | 685 | 189,000 |
1998/03/12 | 666 | 666 | 645 | 645 | 82,000 |
1998/03/11 | 658 | 660 | 615 | 660 | 188,000 |
1998/03/10 | 695 | 695 | 620 | 660 | 792,000 |
1998/03/09 | 725 | 725 | 690 | 690 | 203,000 |
1998/03/06 | 685 | 745 | 680 | 719 | 1,314,000 |
1998/03/04 | 795 | 795 | 795 | 795 | 34,000 |
1998/03/03 | 1,000 | 1,000 | 895 | 895 | 86,000 |
1998/03/02 | 1,000 | 1,010 | 995 | 995 | 93,000 |
1998/02/27 | 1,010 | 1,020 | 970 | 995 | 43,000 |
1998/02/26 | 1,030 | 1,050 | 1,020 | 1,030 | 61,000 |
1998/02/25 | 1,020 | 1,060 | 1,000 | 1,030 | 109,000 |
1998/02/24 | 1,050 | 1,060 | 1,020 | 1,040 | 58,000 |
1998/02/23 | 1,090 | 1,100 | 1,060 | 1,060 | 1,244,000 |
1998/02/20 | 991 | 1,080 | 991 | 1,070 | 302,000 |
1998/02/19 | 994 | 1,000 | 993 | 1,000 | 65,000 |
1998/02/18 | 998 | 998 | 990 | 995 | 101,000 |
1998/02/17 | 994 | 995 | 991 | 993 | 67,000 |
1998/02/16 | 995 | 998 | 992 | 998 | 73,000 |
1998/02/13 | 965 | 995 | 950 | 995 | 163,000 |
1998/02/12 | 940 | 970 | 940 | 968 | 106,000 |
1998/02/10 | 940 | 940 | 939 | 940 | 31,000 |
1998/02/09 | 940 | 940 | 930 | 940 | 38,000 |
1998/02/06 | 939 | 940 | 939 | 940 | 6,000 |
1998/02/05 | 940 | 950 | 930 | 940 | 34,000 |
1998/02/04 | 955 | 960 | 944 | 950 | 29,000 |
1998/02/03 | 961 | 966 | 958 | 962 | 179,000 |
1998/02/02 | 970 | 971 | 961 | 970 | 19,000 |
1998/01/30 | 966 | 975 | 956 | 975 | 88,000 |
1998/01/29 | 969 | 970 | 958 | 969 | 56,000 |
1998/01/28 | 979 | 979 | 967 | 978 | 29,000 |
1998/01/27 | 983 | 990 | 983 | 989 | 16,000 |
1998/01/26 | 950 | 1,000 | 950 | 994 | 36,000 |
1998/01/23 | 940 | 950 | 940 | 950 | 133,000 |
1998/01/22 | 934 | 940 | 930 | 940 | 73,000 |
1998/01/21 | 946 | 946 | 920 | 930 | 53,000 |
1998/01/20 | 940 | 947 | 930 | 947 | 58,000 |
1998/01/19 | 934 | 950 | 919 | 950 | 97,000 |
1998/01/16 | 939 | 940 | 931 | 940 | 82,000 |
1998/01/14 | 940 | 940 | 939 | 940 | 14,000 |
1998/01/13 | 949 | 949 | 933 | 940 | 59,000 |
1998/01/12 | 968 | 968 | 945 | 953 | 60,000 |
1998/01/09 | 977 | 986 | 977 | 978 | 11,000 |
1998/01/08 | 989 | 989 | 979 | 987 | 31,000 |
1998/01/07 | 997 | 997 | 990 | 990 | 56,000 |
1998/01/06 | 999 | 1,000 | 986 | 997 | 53,000 |
1998/01/05 | 990 | 1,010 | 980 | 1,010 | 78,000 |