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 |
---|---|---|---|---|---|
2000/12/29 | 181 | 193 | 181 | 190 | 4,000 |
2000/12/28 | 189 | 189 | 180 | 180 | 2,000 |
2000/12/27 | 186 | 190 | 186 | 189 | 4,000 |
2000/12/25 | 190 | 190 | 186 | 188 | 15,000 |
2000/12/21 | 180 | 180 | 158 | 170 | 31,000 |
2000/12/20 | 185 | 186 | 185 | 186 | 2,000 |
2000/12/19 | 190 | 190 | 188 | 188 | 2,000 |
2000/12/18 | 190 | 190 | 190 | 190 | 1,000 |
2000/12/15 | 189 | 190 | 189 | 190 | 7,000 |
2000/12/14 | 190 | 190 | 190 | 190 | 6,000 |
2000/12/13 | 194 | 194 | 190 | 194 | 13,000 |
2000/12/12 | 190 | 194 | 190 | 192 | 18,000 |
2000/12/11 | 190 | 194 | 188 | 190 | 27,000 |
2000/12/08 | 185 | 205 | 185 | 205 | 21,000 |
2000/12/07 | 220 | 220 | 196 | 201 | 3,000 |
2000/12/06 | 221 | 221 | 209 | 210 | 7,000 |
2000/12/04 | 249 | 259 | 215 | 230 | 53,000 |
2000/12/01 | 195 | 245 | 195 | 244 | 15,000 |
2000/11/30 | 190 | 195 | 190 | 190 | 4,000 |
2000/11/29 | 188 | 188 | 188 | 188 | 1,000 |
2000/11/28 | 215 | 215 | 188 | 188 | 4,000 |
2000/11/27 | 188 | 193 | 188 | 193 | 2,000 |
2000/11/24 | 188 | 188 | 187 | 187 | 2,000 |
2000/11/22 | 185 | 200 | 185 | 187 | 8,000 |
2000/11/21 | 196 | 205 | 186 | 186 | 4,000 |
2000/11/20 | 185 | 186 | 185 | 186 | 4,000 |
2000/11/17 | 205 | 205 | 203 | 203 | 7,000 |
2000/11/16 | 205 | 205 | 205 | 205 | 4,000 |
2000/11/15 | 214 | 214 | 214 | 214 | 1,000 |
2000/11/14 | 216 | 216 | 216 | 216 | 1,000 |
2000/11/10 | 207 | 207 | 206 | 206 | 5,000 |
2000/11/09 | 195 | 195 | 192 | 192 | 2,000 |
2000/11/08 | 195 | 195 | 195 | 195 | 1,000 |
2000/11/07 | 195 | 195 | 195 | 195 | 1,000 |
2000/11/06 | 192 | 231 | 192 | 225 | 8,000 |
2000/11/01 | 193 | 198 | 193 | 198 | 5,000 |
2000/10/31 | 186 | 193 | 185 | 193 | 4,000 |
2000/10/30 | 185 | 185 | 185 | 185 | 2,000 |
2000/10/27 | 186 | 186 | 186 | 186 | 2,000 |
2000/10/26 | 182 | 185 | 171 | 185 | 14,000 |
2000/10/25 | 209 | 209 | 200 | 200 | 16,000 |
2000/10/24 | 210 | 210 | 205 | 210 | 7,000 |
2000/10/23 | 200 | 210 | 200 | 210 | 4,000 |
2000/10/20 | 214 | 214 | 214 | 214 | 1,000 |
2000/10/19 | 218 | 218 | 214 | 214 | 10,000 |
2000/10/18 | 220 | 220 | 220 | 220 | 1,000 |
2000/10/17 | 220 | 220 | 219 | 220 | 37,000 |
2000/10/16 | 219 | 220 | 219 | 220 | 2,000 |
2000/10/13 | 205 | 218 | 203 | 215 | 9,000 |
2000/10/12 | 203 | 205 | 203 | 205 | 12,000 |
2000/10/11 | 213 | 213 | 200 | 200 | 10,000 |
2000/10/10 | 214 | 214 | 214 | 214 | 2,000 |
2000/10/06 | 208 | 214 | 208 | 214 | 4,000 |
2000/10/05 | 218 | 218 | 208 | 208 | 5,000 |
2000/10/04 | 218 | 218 | 218 | 218 | 3,000 |
2000/10/03 | 221 | 224 | 221 | 224 | 8,000 |
2000/10/02 | 222 | 223 | 212 | 212 | 3,000 |
2000/09/29 | 224 | 224 | 223 | 223 | 6,000 |
2000/09/28 | 224 | 224 | 224 | 224 | 5,000 |
2000/09/27 | 221 | 224 | 221 | 224 | 3,000 |
2000/09/26 | 221 | 221 | 221 | 221 | 2,000 |
2000/09/25 | 225 | 225 | 223 | 223 | 3,000 |
2000/09/22 | 225 | 229 | 225 | 226 | 5,000 |
2000/09/21 | 231 | 231 | 230 | 231 | 5,000 |
2000/09/20 | 228 | 232 | 226 | 231 | 9,000 |
2000/09/19 | 230 | 230 | 229 | 230 | 8,000 |
2000/09/18 | 222 | 222 | 222 | 222 | 4,000 |
2000/09/13 | 211 | 211 | 211 | 211 | 1,000 |
2000/09/12 | 218 | 219 | 209 | 211 | 14,000 |
2000/09/11 | 230 | 230 | 220 | 220 | 2,000 |
2000/09/08 | 222 | 230 | 222 | 230 | 6,000 |
2000/09/07 | 222 | 222 | 222 | 222 | 4,000 |
2000/09/06 | 222 | 222 | 222 | 222 | 1,000 |
2000/09/05 | 222 | 222 | 222 | 222 | 2,000 |
2000/09/04 | 230 | 230 | 230 | 230 | 1,000 |
2000/09/01 | 233 | 233 | 232 | 232 | 3,000 |
2000/08/31 | 224 | 224 | 224 | 224 | 3,000 |
2000/08/30 | 222 | 225 | 221 | 225 | 4,000 |
2000/08/29 | 217 | 226 | 217 | 221 | 8,000 |
2000/08/28 | 237 | 237 | 237 | 237 | 2,000 |
2000/08/25 | 235 | 238 | 235 | 238 | 4,000 |
2000/08/24 | 235 | 235 | 235 | 235 | 2,000 |
2000/08/23 | 225 | 225 | 225 | 225 | 1,000 |
2000/08/22 | 225 | 226 | 225 | 226 | 2,000 |
2000/08/21 | 230 | 234 | 230 | 234 | 3,000 |
2000/08/18 | 230 | 230 | 230 | 230 | 2,000 |
2000/08/17 | 234 | 234 | 234 | 234 | 1,000 |
2000/08/16 | 235 | 235 | 235 | 235 | 1,000 |
2000/08/15 | 235 | 235 | 235 | 235 | 2,000 |
2000/08/14 | 235 | 235 | 235 | 235 | 1,000 |
2000/08/11 | 226 | 230 | 226 | 230 | 7,000 |
2000/08/10 | 228 | 228 | 228 | 228 | 6,000 |
2000/08/09 | 230 | 230 | 223 | 223 | 3,000 |
2000/08/08 | 229 | 229 | 229 | 229 | 3,000 |
2000/08/07 | 228 | 229 | 228 | 229 | 3,000 |
2000/08/04 | 221 | 227 | 221 | 227 | 5,000 |
2000/08/03 | 225 | 225 | 222 | 225 | 6,000 |
2000/08/02 | 230 | 230 | 230 | 230 | 5,000 |
2000/08/01 | 238 | 238 | 238 | 238 | 3,000 |
2000/07/27 | 222 | 225 | 222 | 223 | 6,000 |
2000/07/26 | 221 | 221 | 221 | 221 | 2,000 |
2000/07/25 | 225 | 225 | 225 | 225 | 3,000 |
2000/07/24 | 228 | 228 | 225 | 225 | 5,000 |
2000/07/21 | 238 | 238 | 228 | 228 | 5,000 |
2000/07/19 | 234 | 238 | 234 | 238 | 4,000 |
2000/07/18 | 247 | 247 | 234 | 234 | 15,000 |
2000/07/17 | 247 | 247 | 247 | 247 | 1,000 |
2000/07/14 | 244 | 248 | 244 | 246 | 12,000 |
2000/07/13 | 243 | 243 | 236 | 236 | 12,000 |
2000/07/12 | 243 | 243 | 243 | 243 | 3,000 |
2000/07/11 | 237 | 243 | 237 | 243 | 20,000 |
2000/07/10 | 242 | 242 | 241 | 242 | 4,000 |
2000/07/07 | 240 | 240 | 240 | 240 | 1,000 |
2000/07/06 | 245 | 245 | 240 | 240 | 8,000 |
2000/07/05 | 248 | 248 | 247 | 247 | 2,000 |
2000/07/04 | 251 | 251 | 247 | 248 | 14,000 |
2000/07/03 | 230 | 250 | 230 | 247 | 32,000 |
2000/06/30 | 226 | 227 | 226 | 226 | 7,000 |
2000/06/29 | 225 | 226 | 225 | 226 | 8,000 |
2000/06/28 | 225 | 226 | 225 | 225 | 7,000 |
2000/06/27 | 226 | 226 | 225 | 226 | 3,000 |
2000/06/26 | 226 | 226 | 226 | 226 | 4,000 |
2000/06/23 | 226 | 226 | 225 | 226 | 8,000 |
2000/06/22 | 225 | 228 | 225 | 225 | 7,000 |
2000/06/21 | 230 | 230 | 223 | 223 | 5,000 |
2000/06/20 | 222 | 230 | 222 | 230 | 18,000 |
2000/06/19 | 230 | 231 | 230 | 231 | 10,000 |
2000/06/16 | 231 | 231 | 229 | 230 | 10,000 |
2000/06/15 | 225 | 231 | 225 | 230 | 12,000 |
2000/06/14 | 226 | 228 | 221 | 221 | 30,000 |
2000/06/13 | 226 | 226 | 220 | 220 | 58,000 |
2000/06/12 | 223 | 225 | 220 | 225 | 65,000 |
2000/06/09 | 225 | 225 | 220 | 220 | 57,000 |
2000/06/08 | 225 | 225 | 220 | 220 | 19,000 |
2000/06/07 | 225 | 230 | 220 | 230 | 31,000 |
2000/06/06 | 229 | 230 | 222 | 222 | 9,000 |
2000/06/05 | 220 | 232 | 220 | 232 | 6,000 |
2000/06/02 | 230 | 234 | 230 | 234 | 3,000 |
2000/06/01 | 239 | 240 | 235 | 240 | 6,000 |
2000/05/31 | 225 | 235 | 225 | 234 | 6,000 |
2000/05/30 | 227 | 239 | 227 | 239 | 3,000 |
2000/05/29 | 224 | 224 | 222 | 222 | 2,000 |
2000/05/26 | 220 | 220 | 220 | 220 | 3,000 |
2000/05/25 | 228 | 228 | 225 | 225 | 4,000 |
2000/05/24 | 247 | 247 | 228 | 228 | 6,000 |
2000/05/23 | 222 | 222 | 222 | 222 | 1,000 |
2000/05/22 | 220 | 220 | 220 | 220 | 18,000 |
2000/05/19 | 226 | 226 | 220 | 220 | 13,000 |
2000/05/18 | 225 | 231 | 225 | 226 | 6,000 |
2000/05/17 | 227 | 227 | 225 | 225 | 4,000 |
2000/05/16 | 231 | 231 | 227 | 227 | 3,000 |
2000/05/15 | 226 | 231 | 226 | 231 | 9,000 |
2000/05/12 | 240 | 240 | 235 | 235 | 3,000 |
2000/05/11 | 233 | 233 | 228 | 232 | 19,000 |
2000/05/10 | 226 | 234 | 226 | 234 | 4,000 |
2000/05/09 | 225 | 225 | 225 | 225 | 2,000 |
2000/05/08 | 225 | 225 | 221 | 221 | 2,000 |
2000/05/02 | 225 | 227 | 224 | 227 | 3,000 |
2000/05/01 | 225 | 225 | 221 | 222 | 7,000 |
2000/04/28 | 230 | 231 | 221 | 222 | 21,000 |
2000/04/27 | 230 | 230 | 230 | 230 | 4,000 |
2000/04/26 | 231 | 231 | 230 | 230 | 3,000 |
2000/04/25 | 230 | 230 | 225 | 230 | 6,000 |
2000/04/24 | 234 | 235 | 231 | 231 | 4,000 |
2000/04/21 | 235 | 235 | 235 | 235 | 6,000 |
2000/04/20 | 250 | 250 | 236 | 248 | 4,000 |
2000/04/19 | 250 | 250 | 236 | 236 | 3,000 |
2000/04/18 | 249 | 249 | 236 | 236 | 8,000 |
2000/04/17 | 243 | 249 | 243 | 249 | 7,000 |
2000/04/14 | 245 | 250 | 245 | 250 | 8,000 |
2000/04/13 | 250 | 250 | 250 | 250 | 3,000 |
2000/04/12 | 244 | 248 | 244 | 247 | 12,000 |
2000/04/11 | 240 | 240 | 240 | 240 | 1,000 |
2000/04/10 | 248 | 248 | 248 | 248 | 2,000 |
2000/04/07 | 248 | 248 | 248 | 248 | 1,000 |
2000/04/06 | 236 | 248 | 236 | 248 | 3,000 |
2000/04/05 | 240 | 240 | 235 | 235 | 2,000 |
2000/04/04 | 240 | 240 | 240 | 240 | 2,000 |
2000/04/03 | 230 | 239 | 230 | 239 | 2,000 |
2000/03/31 | 249 | 249 | 246 | 246 | 5,000 |
2000/03/30 | 250 | 250 | 246 | 246 | 4,000 |
2000/03/29 | 250 | 250 | 250 | 250 | 4,000 |
2000/03/28 | 246 | 247 | 246 | 247 | 6,000 |
2000/03/27 | 249 | 251 | 247 | 250 | 21,000 |
2000/03/24 | 241 | 243 | 240 | 243 | 7,000 |
2000/03/23 | 250 | 250 | 232 | 239 | 6,000 |
2000/03/22 | 251 | 251 | 250 | 250 | 5,000 |
2000/03/21 | 252 | 252 | 251 | 251 | 10,000 |
2000/03/17 | 248 | 252 | 248 | 252 | 12,000 |
2000/03/16 | 250 | 250 | 240 | 240 | 3,000 |
2000/03/15 | 240 | 252 | 240 | 252 | 9,000 |
2000/03/14 | 245 | 250 | 245 | 250 | 78,000 |
2000/03/13 | 249 | 250 | 245 | 245 | 5,000 |
2000/03/10 | 245 | 249 | 244 | 249 | 35,000 |
2000/03/09 | 231 | 240 | 231 | 240 | 7,000 |
2000/03/08 | 230 | 231 | 230 | 230 | 6,000 |
2000/03/07 | 227 | 230 | 227 | 227 | 34,000 |
2000/03/06 | 229 | 229 | 225 | 227 | 26,000 |
2000/03/03 | 240 | 240 | 227 | 229 | 6,000 |
2000/03/02 | 240 | 251 | 240 | 251 | 4,000 |
2000/03/01 | 250 | 251 | 250 | 251 | 10,000 |
2000/02/29 | 240 | 244 | 240 | 244 | 3,000 |
2000/02/28 | 230 | 245 | 230 | 245 | 2,000 |
2000/02/25 | 226 | 245 | 226 | 245 | 29,000 |
2000/02/24 | 226 | 236 | 226 | 226 | 5,000 |
2000/02/23 | 241 | 241 | 241 | 241 | 2,000 |
2000/02/22 | 241 | 241 | 236 | 241 | 9,000 |
2000/02/21 | 226 | 246 | 221 | 231 | 7,000 |
2000/02/18 | 226 | 246 | 226 | 246 | 4,000 |
2000/02/17 | 245 | 245 | 240 | 240 | 7,000 |
2000/02/16 | 260 | 260 | 246 | 246 | 9,000 |
2000/02/15 | 260 | 260 | 260 | 260 | 1,000 |
2000/02/14 | 260 | 266 | 260 | 260 | 9,000 |
2000/02/10 | 268 | 268 | 266 | 266 | 8,000 |
2000/02/09 | 265 | 270 | 265 | 269 | 47,000 |
2000/02/08 | 266 | 266 | 261 | 265 | 6,000 |
2000/02/07 | 279 | 279 | 266 | 266 | 3,000 |
2000/02/04 | 266 | 276 | 265 | 265 | 25,000 |
2000/02/03 | 266 | 266 | 266 | 266 | 1,000 |
2000/02/02 | 290 | 290 | 265 | 266 | 7,000 |
2000/02/01 | 280 | 280 | 270 | 270 | 4,000 |
2000/01/31 | 270 | 276 | 270 | 276 | 3,000 |
2000/01/28 | 270 | 270 | 270 | 270 | 17,000 |
2000/01/27 | 265 | 266 | 265 | 266 | 25,000 |
2000/01/26 | 270 | 270 | 260 | 260 | 7,000 |
2000/01/25 | 280 | 280 | 275 | 275 | 3,000 |
2000/01/24 | 285 | 285 | 280 | 280 | 6,000 |
2000/01/21 | 275 | 290 | 270 | 290 | 18,000 |
2000/01/20 | 280 | 280 | 273 | 273 | 5,000 |
2000/01/18 | 280 | 280 | 280 | 280 | 2,000 |
2000/01/17 | 270 | 280 | 270 | 280 | 8,000 |
2000/01/14 | 268 | 270 | 268 | 270 | 5,000 |
2000/01/13 | 261 | 261 | 260 | 260 | 10,000 |
2000/01/12 | 261 | 262 | 261 | 261 | 16,000 |
2000/01/11 | 261 | 261 | 261 | 261 | 1,000 |
2000/01/07 | 261 | 261 | 260 | 260 | 8,000 |
2000/01/06 | 265 | 265 | 260 | 260 | 10,000 |
2000/01/05 | 266 | 266 | 260 | 260 | 10,000 |
2000/01/04 | 279 | 279 | 279 | 279 | 2,000 |