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 |
---|---|---|---|---|---|
2001/12/28 | 179 | 188 | 179 | 188 | 3,000 |
2001/12/27 | 156 | 164 | 156 | 164 | 5,000 |
2001/12/26 | 166 | 166 | 156 | 156 | 6,000 |
2001/12/25 | 166 | 166 | 166 | 166 | 2,000 |
2001/12/21 | 166 | 166 | 166 | 166 | 1,000 |
2001/12/20 | 166 | 170 | 166 | 166 | 4,000 |
2001/12/19 | 173 | 173 | 166 | 166 | 5,000 |
2001/12/18 | 168 | 173 | 168 | 173 | 2,000 |
2001/12/17 | 164 | 179 | 164 | 166 | 6,000 |
2001/12/14 | 183 | 184 | 183 | 184 | 35,000 |
2001/12/13 | 183 | 183 | 183 | 183 | 5,000 |
2001/12/12 | 180 | 185 | 180 | 183 | 6,000 |
2001/12/11 | 176 | 179 | 176 | 179 | 5,000 |
2001/12/10 | 176 | 179 | 176 | 179 | 2,000 |
2001/12/07 | 188 | 188 | 175 | 175 | 6,000 |
2001/12/06 | 186 | 189 | 186 | 188 | 4,000 |
2001/12/05 | 189 | 191 | 189 | 191 | 2,000 |
2001/12/04 | 187 | 189 | 187 | 189 | 2,000 |
2001/12/03 | 189 | 189 | 185 | 185 | 2,000 |
2001/11/30 | 198 | 198 | 181 | 189 | 8,000 |
2001/11/29 | 198 | 198 | 198 | 198 | 1,000 |
2001/11/28 | 199 | 199 | 198 | 198 | 2,000 |
2001/11/27 | 199 | 199 | 199 | 199 | 1,000 |
2001/11/26 | 205 | 208 | 205 | 208 | 2,000 |
2001/11/22 | 201 | 201 | 201 | 201 | 2,000 |
2001/11/20 | 204 | 204 | 204 | 204 | 1,000 |
2001/11/19 | 206 | 206 | 206 | 206 | 1,000 |
2001/11/16 | 212 | 212 | 205 | 205 | 6,000 |
2001/11/15 | 215 | 219 | 215 | 219 | 3,000 |
2001/11/14 | 207 | 219 | 207 | 218 | 11,000 |
2001/11/12 | 206 | 206 | 204 | 204 | 2,000 |
2001/11/09 | 207 | 207 | 207 | 207 | 1,000 |
2001/11/07 | 220 | 220 | 211 | 211 | 5,000 |
2001/11/06 | 218 | 218 | 218 | 218 | 2,000 |
2001/11/05 | 212 | 212 | 207 | 212 | 7,000 |
2001/11/02 | 213 | 213 | 210 | 210 | 8,000 |
2001/11/01 | 219 | 219 | 205 | 212 | 9,000 |
2001/10/31 | 218 | 219 | 217 | 219 | 13,000 |
2001/10/30 | 218 | 218 | 208 | 208 | 5,000 |
2001/10/29 | 214 | 218 | 214 | 218 | 2,000 |
2001/10/26 | 219 | 220 | 218 | 218 | 18,000 |
2001/10/25 | 218 | 218 | 211 | 213 | 8,000 |
2001/10/24 | 210 | 210 | 204 | 208 | 10,000 |
2001/10/23 | 201 | 210 | 201 | 210 | 4,000 |
2001/10/22 | 201 | 201 | 200 | 200 | 6,000 |
2001/10/18 | 202 | 202 | 202 | 202 | 3,000 |
2001/10/17 | 219 | 219 | 219 | 219 | 2,000 |
2001/10/16 | 216 | 216 | 216 | 216 | 1,000 |
2001/10/15 | 218 | 220 | 215 | 215 | 12,000 |
2001/10/12 | 197 | 199 | 197 | 199 | 2,000 |
2001/10/11 | 200 | 200 | 197 | 197 | 8,000 |
2001/10/10 | 196 | 197 | 196 | 197 | 2,000 |
2001/10/09 | 191 | 194 | 191 | 194 | 5,000 |
2001/10/05 | 210 | 219 | 210 | 212 | 6,000 |
2001/10/04 | 205 | 210 | 203 | 203 | 9,000 |
2001/10/03 | 218 | 219 | 210 | 210 | 8,000 |
2001/10/02 | 219 | 219 | 212 | 215 | 9,000 |
2001/10/01 | 220 | 220 | 205 | 214 | 12,000 |
2001/09/28 | 195 | 223 | 195 | 220 | 12,000 |
2001/09/27 | 175 | 175 | 175 | 175 | 1,000 |
2001/09/26 | 175 | 183 | 175 | 183 | 4,000 |
2001/09/25 | 172 | 172 | 172 | 172 | 1,000 |
2001/09/21 | 176 | 176 | 171 | 171 | 6,000 |
2001/09/20 | 190 | 190 | 175 | 176 | 7,000 |
2001/09/19 | 185 | 190 | 185 | 190 | 2,000 |
2001/09/18 | 181 | 181 | 175 | 175 | 6,000 |
2001/09/17 | 181 | 182 | 157 | 160 | 10,000 |
2001/09/14 | 180 | 180 | 180 | 180 | 22,000 |
2001/09/13 | 161 | 162 | 155 | 155 | 7,000 |
2001/09/12 | 176 | 176 | 174 | 174 | 6,000 |
2001/09/11 | 172 | 174 | 172 | 174 | 5,000 |
2001/09/10 | 176 | 176 | 172 | 172 | 4,000 |
2001/09/07 | 191 | 191 | 191 | 191 | 1,000 |
2001/09/06 | 200 | 202 | 200 | 201 | 3,000 |
2001/09/05 | 200 | 200 | 200 | 200 | 4,000 |
2001/09/04 | 203 | 210 | 203 | 210 | 6,000 |
2001/09/03 | 218 | 218 | 211 | 211 | 3,000 |
2001/08/31 | 219 | 219 | 210 | 210 | 9,000 |
2001/08/30 | 211 | 211 | 211 | 211 | 3,000 |
2001/08/28 | 220 | 220 | 220 | 220 | 1,000 |
2001/08/27 | 212 | 226 | 210 | 226 | 10,000 |
2001/08/24 | 211 | 211 | 210 | 211 | 3,000 |
2001/08/23 | 210 | 210 | 210 | 210 | 2,000 |
2001/08/22 | 207 | 208 | 207 | 208 | 3,000 |
2001/08/21 | 210 | 210 | 210 | 210 | 3,000 |
2001/08/20 | 212 | 212 | 207 | 210 | 5,000 |
2001/08/17 | 212 | 212 | 207 | 207 | 6,000 |
2001/08/16 | 211 | 227 | 211 | 226 | 6,000 |
2001/08/15 | 211 | 211 | 211 | 211 | 2,000 |
2001/08/14 | 215 | 215 | 205 | 206 | 5,000 |
2001/08/13 | 214 | 215 | 211 | 215 | 3,000 |
2001/08/10 | 215 | 215 | 214 | 214 | 7,000 |
2001/08/09 | 214 | 214 | 214 | 214 | 8,000 |
2001/08/08 | 210 | 210 | 209 | 209 | 6,000 |
2001/08/07 | 218 | 218 | 210 | 210 | 7,000 |
2001/08/06 | 227 | 227 | 212 | 213 | 6,000 |
2001/08/03 | 229 | 229 | 229 | 229 | 3,000 |
2001/08/02 | 222 | 230 | 222 | 230 | 5,000 |
2001/08/01 | 222 | 230 | 222 | 222 | 6,000 |
2001/07/30 | 210 | 210 | 205 | 205 | 4,000 |
2001/07/27 | 220 | 225 | 220 | 225 | 3,000 |
2001/07/26 | 219 | 219 | 219 | 219 | 4,000 |
2001/07/25 | 219 | 219 | 219 | 219 | 4,000 |
2001/07/24 | 205 | 219 | 205 | 219 | 2,000 |
2001/07/23 | 222 | 222 | 201 | 204 | 13,000 |
2001/07/19 | 210 | 210 | 210 | 210 | 3,000 |
2001/07/18 | 205 | 205 | 205 | 205 | 1,000 |
2001/07/17 | 214 | 214 | 206 | 206 | 4,000 |
2001/07/16 | 235 | 235 | 203 | 203 | 6,000 |
2001/07/13 | 212 | 212 | 212 | 212 | 1,000 |
2001/07/12 | 210 | 210 | 210 | 210 | 3,000 |
2001/07/11 | 210 | 210 | 210 | 210 | 1,000 |
2001/07/10 | 215 | 215 | 215 | 215 | 3,000 |
2001/07/09 | 223 | 223 | 218 | 218 | 2,000 |
2001/07/06 | 224 | 224 | 224 | 224 | 1,000 |
2001/07/05 | 225 | 225 | 224 | 224 | 3,000 |
2001/07/04 | 224 | 225 | 224 | 225 | 8,000 |
2001/07/03 | 227 | 229 | 224 | 224 | 12,000 |
2001/07/02 | 240 | 240 | 234 | 234 | 7,000 |
2001/06/29 | 223 | 230 | 220 | 220 | 7,000 |
2001/06/28 | 216 | 225 | 215 | 225 | 20,000 |
2001/06/27 | 216 | 216 | 216 | 216 | 4,000 |
2001/06/26 | 216 | 217 | 216 | 216 | 10,000 |
2001/06/25 | 212 | 215 | 212 | 215 | 8,000 |
2001/06/21 | 210 | 210 | 210 | 210 | 4,000 |
2001/06/20 | 208 | 209 | 208 | 209 | 2,000 |
2001/06/19 | 205 | 208 | 205 | 208 | 2,000 |
2001/06/18 | 202 | 202 | 202 | 202 | 1,000 |
2001/06/15 | 206 | 206 | 204 | 204 | 6,000 |
2001/06/14 | 206 | 206 | 206 | 206 | 1,000 |
2001/06/13 | 205 | 206 | 205 | 206 | 3,000 |
2001/06/12 | 217 | 217 | 205 | 214 | 8,000 |
2001/06/11 | 213 | 217 | 213 | 217 | 2,000 |
2001/06/08 | 213 | 213 | 213 | 213 | 53,000 |
2001/06/07 | 208 | 208 | 208 | 208 | 1,000 |
2001/06/06 | 208 | 208 | 201 | 201 | 8,000 |
2001/06/05 | 208 | 208 | 201 | 206 | 8,000 |
2001/06/04 | 206 | 206 | 199 | 200 | 8,000 |
2001/06/01 | 203 | 208 | 199 | 208 | 12,000 |
2001/05/31 | 200 | 200 | 200 | 200 | 9,000 |
2001/05/30 | 218 | 218 | 203 | 210 | 17,000 |
2001/05/29 | 203 | 203 | 203 | 203 | 3,000 |
2001/05/28 | 204 | 204 | 203 | 203 | 2,000 |
2001/05/25 | 202 | 203 | 202 | 203 | 3,000 |
2001/05/24 | 207 | 207 | 206 | 206 | 4,000 |
2001/05/23 | 211 | 211 | 210 | 210 | 2,000 |
2001/05/22 | 217 | 217 | 217 | 217 | 3,000 |
2001/05/21 | 210 | 210 | 210 | 210 | 3,000 |
2001/05/18 | 217 | 217 | 210 | 210 | 2,000 |
2001/05/17 | 217 | 217 | 217 | 217 | 1,000 |
2001/05/16 | 216 | 216 | 210 | 210 | 5,000 |
2001/05/15 | 210 | 210 | 206 | 210 | 17,000 |
2001/05/14 | 230 | 230 | 210 | 210 | 16,000 |
2001/05/11 | 230 | 231 | 230 | 231 | 19,000 |
2001/05/10 | 221 | 222 | 221 | 222 | 2,000 |
2001/05/08 | 230 | 230 | 230 | 230 | 1,000 |
2001/05/07 | 241 | 241 | 230 | 230 | 9,000 |
2001/05/02 | 246 | 247 | 239 | 239 | 19,000 |
2001/05/01 | 234 | 249 | 234 | 239 | 6,000 |
2001/04/27 | 260 | 260 | 239 | 239 | 32,000 |
2001/04/26 | 236 | 255 | 236 | 255 | 10,000 |
2001/04/25 | 221 | 235 | 218 | 235 | 16,000 |
2001/04/24 | 220 | 222 | 210 | 222 | 8,000 |
2001/04/23 | 218 | 220 | 216 | 217 | 9,000 |
2001/04/20 | 214 | 214 | 214 | 214 | 1,000 |
2001/04/19 | 210 | 215 | 210 | 212 | 9,000 |
2001/04/18 | 192 | 219 | 192 | 219 | 19,000 |
2001/04/17 | 200 | 200 | 200 | 200 | 1,000 |
2001/04/16 | 200 | 200 | 200 | 200 | 4,000 |
2001/04/13 | 200 | 200 | 199 | 199 | 12,000 |
2001/04/12 | 195 | 195 | 195 | 195 | 1,000 |
2001/04/11 | 186 | 195 | 183 | 195 | 7,000 |
2001/04/10 | 195 | 195 | 195 | 195 | 4,000 |
2001/04/09 | 190 | 195 | 190 | 195 | 2,000 |
2001/04/06 | 198 | 198 | 195 | 195 | 5,000 |
2001/04/05 | 180 | 188 | 180 | 188 | 6,000 |
2001/04/04 | 180 | 186 | 178 | 179 | 9,000 |
2001/04/03 | 179 | 186 | 177 | 186 | 11,000 |
2001/04/02 | 177 | 182 | 177 | 182 | 6,000 |
2001/03/30 | 191 | 191 | 191 | 191 | 1,000 |
2001/03/29 | 200 | 200 | 191 | 191 | 8,000 |
2001/03/28 | 190 | 195 | 189 | 191 | 23,000 |
2001/03/27 | 181 | 182 | 176 | 182 | 14,000 |
2001/03/26 | 177 | 190 | 175 | 180 | 36,000 |
2001/03/23 | 176 | 177 | 176 | 177 | 2,000 |
2001/03/22 | 187 | 187 | 179 | 184 | 6,000 |
2001/03/21 | 185 | 190 | 176 | 190 | 12,000 |
2001/03/16 | 181 | 185 | 181 | 185 | 2,000 |
2001/03/15 | 181 | 181 | 181 | 181 | 1,000 |
2001/03/14 | 180 | 180 | 180 | 180 | 2,000 |
2001/03/13 | 180 | 185 | 175 | 180 | 32,000 |
2001/03/12 | 184 | 184 | 184 | 184 | 1,000 |
2001/03/09 | 185 | 185 | 180 | 184 | 21,000 |
2001/03/08 | 181 | 185 | 181 | 185 | 2,000 |
2001/03/07 | 190 | 190 | 185 | 185 | 5,000 |
2001/03/06 | 180 | 180 | 180 | 180 | 1,000 |
2001/03/05 | 177 | 177 | 177 | 177 | 4,000 |
2001/03/02 | 182 | 182 | 175 | 175 | 3,000 |
2001/03/01 | 191 | 191 | 174 | 174 | 5,000 |
2001/02/28 | 190 | 194 | 190 | 194 | 2,000 |
2001/02/27 | 180 | 190 | 177 | 190 | 8,000 |
2001/02/26 | 177 | 177 | 177 | 177 | 1,000 |
2001/02/23 | 173 | 178 | 173 | 178 | 2,000 |
2001/02/22 | 180 | 180 | 172 | 173 | 7,000 |
2001/02/21 | 180 | 180 | 180 | 180 | 1,000 |
2001/02/20 | 185 | 185 | 185 | 185 | 1,000 |
2001/02/19 | 190 | 190 | 189 | 189 | 2,000 |
2001/02/16 | 190 | 190 | 190 | 190 | 1,000 |
2001/02/15 | 185 | 188 | 185 | 188 | 5,000 |
2001/02/14 | 185 | 185 | 185 | 185 | 1,000 |
2001/02/13 | 190 | 190 | 190 | 190 | 1,000 |
2001/02/09 | 175 | 194 | 171 | 194 | 10,000 |
2001/02/08 | 176 | 176 | 176 | 176 | 1,000 |
2001/02/07 | 178 | 178 | 178 | 178 | 1,000 |
2001/02/06 | 180 | 180 | 178 | 178 | 5,000 |
2001/02/01 | 187 | 189 | 187 | 189 | 3,000 |
2001/01/31 | 176 | 177 | 176 | 177 | 4,000 |
2001/01/30 | 182 | 182 | 176 | 176 | 6,000 |
2001/01/26 | 182 | 183 | 182 | 182 | 4,000 |
2001/01/25 | 190 | 190 | 190 | 190 | 2,000 |
2001/01/24 | 181 | 190 | 181 | 190 | 3,000 |
2001/01/23 | 182 | 183 | 181 | 181 | 6,000 |
2001/01/22 | 189 | 190 | 189 | 190 | 4,000 |
2001/01/19 | 193 | 193 | 183 | 189 | 8,000 |
2001/01/18 | 190 | 197 | 180 | 180 | 7,000 |
2001/01/17 | 190 | 190 | 190 | 190 | 1,000 |
2001/01/16 | 190 | 190 | 190 | 190 | 1,000 |
2001/01/15 | 192 | 193 | 192 | 192 | 5,000 |
2001/01/12 | 181 | 194 | 176 | 194 | 8,000 |
2001/01/11 | 186 | 186 | 171 | 171 | 5,000 |
2001/01/10 | 184 | 186 | 170 | 186 | 20,000 |
2001/01/09 | 163 | 188 | 163 | 188 | 9,000 |
2001/01/05 | 188 | 188 | 178 | 178 | 7,000 |
2001/01/04 | 194 | 194 | 194 | 194 | 1,000 |