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 |
---|---|---|---|---|---|
2002/12/30 | 172 | 172 | 172 | 172 | 1,000 |
2002/12/27 | 179 | 179 | 177 | 177 | 3,000 |
2002/12/26 | 176 | 176 | 174 | 174 | 3,000 |
2002/12/25 | 181 | 181 | 181 | 181 | 6,000 |
2002/12/24 | 166 | 166 | 154 | 157 | 12,000 |
2002/12/20 | 168 | 169 | 159 | 161 | 17,000 |
2002/12/19 | 153 | 168 | 153 | 168 | 7,000 |
2002/12/18 | 168 | 168 | 165 | 165 | 5,000 |
2002/12/17 | 167 | 167 | 167 | 167 | 2,000 |
2002/12/16 | 166 | 166 | 162 | 163 | 10,000 |
2002/12/13 | 166 | 170 | 166 | 168 | 42,000 |
2002/12/12 | 187 | 188 | 181 | 181 | 5,000 |
2002/12/11 | 184 | 184 | 183 | 183 | 7,000 |
2002/12/10 | 178 | 184 | 178 | 184 | 12,000 |
2002/12/09 | 178 | 178 | 178 | 178 | 2,000 |
2002/12/06 | 180 | 182 | 178 | 178 | 4,000 |
2002/12/05 | 180 | 180 | 180 | 180 | 6,000 |
2002/12/04 | 184 | 184 | 180 | 181 | 6,000 |
2002/12/03 | 173 | 179 | 172 | 179 | 9,000 |
2002/12/02 | 172 | 173 | 172 | 173 | 3,000 |
2002/11/29 | 172 | 172 | 170 | 172 | 5,000 |
2002/11/28 | 167 | 169 | 167 | 167 | 19,000 |
2002/11/27 | 167 | 167 | 167 | 167 | 2,000 |
2002/11/26 | 165 | 167 | 161 | 165 | 14,000 |
2002/11/25 | 164 | 169 | 164 | 169 | 11,000 |
2002/11/22 | 165 | 165 | 165 | 165 | 4,000 |
2002/11/21 | 163 | 163 | 163 | 163 | 1,000 |
2002/11/20 | 163 | 164 | 163 | 163 | 6,000 |
2002/11/18 | 160 | 165 | 158 | 165 | 15,000 |
2002/11/15 | 163 | 165 | 162 | 162 | 5,000 |
2002/11/14 | 165 | 165 | 165 | 165 | 3,000 |
2002/11/13 | 165 | 166 | 162 | 163 | 9,000 |
2002/11/12 | 166 | 168 | 166 | 168 | 12,000 |
2002/11/11 | 164 | 168 | 163 | 168 | 6,000 |
2002/11/08 | 166 | 166 | 163 | 163 | 10,000 |
2002/11/07 | 167 | 167 | 163 | 164 | 9,000 |
2002/11/06 | 162 | 167 | 162 | 167 | 12,000 |
2002/11/05 | 170 | 170 | 161 | 161 | 19,000 |
2002/11/01 | 165 | 165 | 165 | 165 | 1,000 |
2002/10/31 | 168 | 168 | 165 | 165 | 6,000 |
2002/10/30 | 168 | 169 | 164 | 164 | 12,000 |
2002/10/29 | 165 | 165 | 165 | 165 | 3,000 |
2002/10/28 | 165 | 170 | 163 | 165 | 12,000 |
2002/10/25 | 170 | 172 | 166 | 166 | 7,000 |
2002/10/24 | 168 | 168 | 166 | 166 | 13,000 |
2002/10/23 | 167 | 170 | 167 | 169 | 5,000 |
2002/10/22 | 167 | 167 | 166 | 166 | 8,000 |
2002/10/21 | 180 | 180 | 166 | 170 | 22,000 |
2002/10/18 | 176 | 179 | 173 | 173 | 24,000 |
2002/10/17 | 165 | 175 | 165 | 173 | 30,000 |
2002/10/16 | 173 | 173 | 164 | 164 | 21,000 |
2002/10/15 | 170 | 170 | 153 | 163 | 105,000 |
2002/10/11 | 190 | 190 | 170 | 170 | 21,000 |
2002/10/10 | 190 | 190 | 178 | 178 | 8,000 |
2002/10/09 | 194 | 194 | 185 | 185 | 7,000 |
2002/10/08 | 178 | 192 | 178 | 192 | 9,000 |
2002/10/07 | 204 | 204 | 185 | 185 | 4,000 |
2002/10/04 | 187 | 199 | 187 | 199 | 6,000 |
2002/10/03 | 206 | 206 | 202 | 205 | 9,000 |
2002/10/02 | 199 | 206 | 199 | 206 | 4,000 |
2002/10/01 | 206 | 206 | 199 | 199 | 3,000 |
2002/09/30 | 206 | 206 | 200 | 200 | 8,000 |
2002/09/27 | 208 | 208 | 206 | 206 | 11,000 |
2002/09/26 | 205 | 205 | 203 | 204 | 6,000 |
2002/09/25 | 205 | 205 | 195 | 195 | 5,000 |
2002/09/24 | 200 | 205 | 200 | 205 | 13,000 |
2002/09/20 | 200 | 200 | 200 | 200 | 5,000 |
2002/09/19 | 198 | 199 | 196 | 196 | 6,000 |
2002/09/18 | 193 | 195 | 193 | 195 | 4,000 |
2002/09/17 | 191 | 198 | 188 | 188 | 4,000 |
2002/09/13 | 186 | 188 | 186 | 188 | 33,000 |
2002/09/12 | 195 | 196 | 195 | 196 | 6,000 |
2002/09/11 | 185 | 194 | 185 | 186 | 5,000 |
2002/09/10 | 191 | 194 | 191 | 194 | 8,000 |
2002/09/09 | 175 | 180 | 175 | 180 | 4,000 |
2002/09/06 | 176 | 176 | 175 | 175 | 2,000 |
2002/09/05 | 182 | 182 | 176 | 177 | 10,000 |
2002/09/04 | 191 | 191 | 180 | 182 | 9,000 |
2002/09/03 | 186 | 188 | 186 | 186 | 15,000 |
2002/09/02 | 199 | 199 | 191 | 191 | 7,000 |
2002/08/30 | 210 | 210 | 191 | 194 | 12,000 |
2002/08/29 | 193 | 209 | 193 | 204 | 10,000 |
2002/08/28 | 210 | 210 | 193 | 193 | 6,000 |
2002/08/27 | 205 | 205 | 191 | 196 | 8,000 |
2002/08/26 | 200 | 205 | 200 | 203 | 12,000 |
2002/08/23 | 198 | 199 | 188 | 199 | 7,000 |
2002/08/22 | 197 | 199 | 197 | 199 | 6,000 |
2002/08/21 | 192 | 198 | 187 | 197 | 8,000 |
2002/08/20 | 197 | 197 | 196 | 197 | 18,000 |
2002/08/19 | 195 | 197 | 185 | 197 | 12,000 |
2002/08/16 | 193 | 194 | 193 | 194 | 5,000 |
2002/08/15 | 188 | 193 | 183 | 193 | 5,000 |
2002/08/14 | 187 | 187 | 182 | 183 | 6,000 |
2002/08/13 | 182 | 187 | 182 | 187 | 4,000 |
2002/08/12 | 195 | 195 | 182 | 184 | 9,000 |
2002/08/09 | 194 | 194 | 193 | 194 | 9,000 |
2002/08/08 | 192 | 192 | 186 | 186 | 3,000 |
2002/08/07 | 181 | 181 | 181 | 181 | 2,000 |
2002/08/05 | 182 | 183 | 182 | 182 | 5,000 |
2002/08/02 | 197 | 197 | 181 | 181 | 10,000 |
2002/08/01 | 187 | 187 | 187 | 187 | 1,000 |
2002/07/31 | 190 | 190 | 181 | 185 | 5,000 |
2002/07/30 | 187 | 201 | 187 | 201 | 4,000 |
2002/07/29 | 187 | 207 | 182 | 207 | 34,000 |
2002/07/26 | 185 | 189 | 179 | 189 | 12,000 |
2002/07/25 | 184 | 185 | 175 | 185 | 11,000 |
2002/07/24 | 177 | 177 | 171 | 171 | 8,000 |
2002/07/23 | 182 | 182 | 175 | 175 | 6,000 |
2002/07/22 | 177 | 185 | 177 | 182 | 4,000 |
2002/07/19 | 180 | 180 | 178 | 178 | 5,000 |
2002/07/18 | 178 | 179 | 178 | 179 | 4,000 |
2002/07/17 | 177 | 177 | 177 | 177 | 3,000 |
2002/07/16 | 184 | 184 | 180 | 180 | 15,000 |
2002/07/15 | 185 | 188 | 184 | 184 | 7,000 |
2002/07/12 | 188 | 189 | 185 | 185 | 16,000 |
2002/07/11 | 188 | 188 | 184 | 184 | 7,000 |
2002/07/10 | 188 | 190 | 188 | 190 | 10,000 |
2002/07/09 | 188 | 190 | 188 | 190 | 2,000 |
2002/07/08 | 191 | 191 | 189 | 189 | 5,000 |
2002/07/05 | 191 | 191 | 190 | 191 | 9,000 |
2002/07/04 | 192 | 192 | 190 | 190 | 6,000 |
2002/07/03 | 196 | 197 | 196 | 197 | 2,000 |
2002/07/02 | 196 | 196 | 190 | 190 | 3,000 |
2002/07/01 | 198 | 198 | 197 | 197 | 3,000 |
2002/06/28 | 187 | 196 | 187 | 195 | 6,000 |
2002/06/27 | 187 | 187 | 187 | 187 | 3,000 |
2002/06/26 | 190 | 190 | 187 | 187 | 13,000 |
2002/06/25 | 190 | 200 | 187 | 190 | 16,000 |
2002/06/24 | 198 | 198 | 198 | 198 | 2,000 |
2002/06/21 | 190 | 190 | 190 | 190 | 3,000 |
2002/06/20 | 192 | 192 | 185 | 190 | 18,000 |
2002/06/19 | 198 | 199 | 187 | 187 | 21,000 |
2002/06/18 | 209 | 209 | 191 | 208 | 9,000 |
2002/06/17 | 195 | 195 | 188 | 189 | 11,000 |
2002/06/14 | 198 | 204 | 198 | 200 | 60,000 |
2002/06/13 | 205 | 205 | 202 | 203 | 4,000 |
2002/06/11 | 210 | 210 | 210 | 210 | 1,000 |
2002/06/10 | 210 | 210 | 206 | 206 | 3,000 |
2002/06/07 | 212 | 212 | 210 | 210 | 8,000 |
2002/06/06 | 237 | 237 | 217 | 217 | 6,000 |
2002/06/05 | 237 | 237 | 237 | 237 | 4,000 |
2002/06/04 | 237 | 237 | 222 | 232 | 3,000 |
2002/06/03 | 238 | 238 | 238 | 238 | 2,000 |
2002/05/31 | 238 | 238 | 237 | 237 | 8,000 |
2002/05/30 | 234 | 238 | 234 | 238 | 7,000 |
2002/05/29 | 234 | 234 | 233 | 233 | 37,000 |
2002/05/28 | 240 | 240 | 235 | 235 | 5,000 |
2002/05/27 | 235 | 241 | 235 | 241 | 19,000 |
2002/05/24 | 230 | 230 | 229 | 229 | 7,000 |
2002/05/23 | 220 | 228 | 220 | 225 | 5,000 |
2002/05/22 | 218 | 220 | 218 | 219 | 9,000 |
2002/05/21 | 210 | 219 | 203 | 219 | 21,000 |
2002/05/20 | 197 | 208 | 197 | 207 | 4,000 |
2002/05/17 | 195 | 195 | 195 | 195 | 1,000 |
2002/05/16 | 193 | 204 | 193 | 204 | 8,000 |
2002/05/15 | 194 | 200 | 194 | 200 | 15,000 |
2002/05/14 | 199 | 199 | 194 | 194 | 5,000 |
2002/05/13 | 200 | 200 | 199 | 199 | 2,000 |
2002/05/10 | 199 | 199 | 194 | 199 | 16,000 |
2002/05/09 | 196 | 196 | 195 | 195 | 4,000 |
2002/05/08 | 196 | 196 | 195 | 196 | 3,000 |
2002/05/07 | 208 | 208 | 195 | 195 | 5,000 |
2002/05/02 | 209 | 209 | 209 | 209 | 1,000 |
2002/05/01 | 209 | 209 | 209 | 209 | 3,000 |
2002/04/30 | 198 | 210 | 198 | 210 | 3,000 |
2002/04/26 | 195 | 197 | 195 | 197 | 3,000 |
2002/04/25 | 200 | 200 | 200 | 200 | 1,000 |
2002/04/24 | 203 | 203 | 201 | 201 | 5,000 |
2002/04/23 | 200 | 203 | 200 | 203 | 2,000 |
2002/04/22 | 197 | 199 | 194 | 199 | 4,000 |
2002/04/19 | 197 | 197 | 197 | 197 | 2,000 |
2002/04/18 | 205 | 205 | 204 | 205 | 4,000 |
2002/04/17 | 206 | 206 | 206 | 206 | 2,000 |
2002/04/16 | 196 | 196 | 196 | 196 | 1,000 |
2002/04/15 | 194 | 194 | 194 | 194 | 1,000 |
2002/04/12 | 204 | 205 | 194 | 194 | 5,000 |
2002/04/11 | 206 | 206 | 206 | 206 | 1,000 |
2002/04/10 | 205 | 208 | 205 | 208 | 9,000 |
2002/04/09 | 205 | 205 | 203 | 203 | 5,000 |
2002/04/08 | 202 | 202 | 202 | 202 | 1,000 |
2002/04/05 | 195 | 202 | 195 | 197 | 6,000 |
2002/04/04 | 193 | 196 | 192 | 195 | 14,000 |
2002/04/03 | 190 | 194 | 190 | 194 | 16,000 |
2002/04/02 | 192 | 195 | 190 | 190 | 20,000 |
2002/04/01 | 218 | 218 | 186 | 189 | 47,000 |
2002/03/29 | 220 | 225 | 217 | 217 | 18,000 |
2002/03/28 | 226 | 226 | 215 | 215 | 23,000 |
2002/03/27 | 214 | 235 | 213 | 233 | 36,000 |
2002/03/26 | 185 | 185 | 185 | 185 | 1,000 |
2002/03/25 | 192 | 202 | 192 | 192 | 6,000 |
2002/03/22 | 207 | 207 | 200 | 201 | 4,000 |
2002/03/20 | 208 | 209 | 207 | 207 | 3,000 |
2002/03/19 | 208 | 208 | 208 | 208 | 8,000 |
2002/03/15 | 189 | 208 | 189 | 208 | 10,000 |
2002/03/14 | 192 | 192 | 192 | 192 | 1,000 |
2002/03/13 | 192 | 192 | 192 | 192 | 1,000 |
2002/03/12 | 202 | 202 | 197 | 197 | 7,000 |
2002/03/11 | 199 | 203 | 199 | 200 | 5,000 |
2002/03/08 | 210 | 210 | 200 | 209 | 59,000 |
2002/03/07 | 203 | 210 | 200 | 210 | 8,000 |
2002/03/06 | 219 | 219 | 199 | 201 | 6,000 |
2002/03/05 | 213 | 220 | 213 | 219 | 13,000 |
2002/03/04 | 210 | 215 | 210 | 215 | 6,000 |
2002/03/01 | 209 | 210 | 191 | 209 | 14,000 |
2002/02/28 | 200 | 210 | 200 | 209 | 14,000 |
2002/02/27 | 182 | 200 | 182 | 200 | 9,000 |
2002/02/26 | 182 | 182 | 180 | 182 | 5,000 |
2002/02/25 | 190 | 190 | 182 | 182 | 7,000 |
2002/02/22 | 207 | 207 | 180 | 190 | 5,000 |
2002/02/21 | 195 | 198 | 195 | 198 | 4,000 |
2002/02/20 | 186 | 186 | 179 | 179 | 3,000 |
2002/02/19 | 198 | 198 | 198 | 198 | 7,000 |
2002/02/18 | 197 | 198 | 197 | 198 | 3,000 |
2002/02/15 | 196 | 197 | 196 | 196 | 7,000 |
2002/02/14 | 191 | 196 | 191 | 196 | 5,000 |
2002/02/13 | 190 | 191 | 190 | 191 | 17,000 |
2002/02/12 | 181 | 190 | 181 | 190 | 4,000 |
2002/02/08 | 165 | 179 | 165 | 179 | 24,000 |
2002/02/07 | 165 | 165 | 165 | 165 | 1,000 |
2002/02/06 | 158 | 158 | 158 | 158 | 2,000 |
2002/02/05 | 164 | 164 | 158 | 158 | 5,000 |
2002/02/04 | 166 | 166 | 166 | 166 | 2,000 |
2002/02/01 | 179 | 179 | 166 | 166 | 6,000 |
2002/01/31 | 176 | 177 | 176 | 177 | 10,000 |
2002/01/30 | 191 | 191 | 191 | 191 | 1,000 |
2002/01/28 | 188 | 192 | 188 | 192 | 4,000 |
2002/01/25 | 183 | 188 | 183 | 188 | 2,000 |
2002/01/24 | 184 | 184 | 184 | 184 | 1,000 |
2002/01/23 | 193 | 195 | 184 | 184 | 4,000 |
2002/01/22 | 192 | 199 | 192 | 199 | 10,000 |
2002/01/21 | 180 | 186 | 180 | 184 | 12,000 |
2002/01/18 | 165 | 165 | 165 | 165 | 2,000 |
2002/01/17 | 166 | 166 | 165 | 166 | 3,000 |
2002/01/16 | 165 | 165 | 165 | 165 | 5,000 |
2002/01/15 | 165 | 170 | 165 | 165 | 3,000 |
2002/01/11 | 165 | 170 | 165 | 165 | 22,000 |
2002/01/10 | 165 | 166 | 165 | 165 | 5,000 |
2002/01/09 | 170 | 171 | 165 | 165 | 6,000 |
2002/01/08 | 171 | 171 | 170 | 170 | 3,000 |
2002/01/07 | 171 | 171 | 171 | 171 | 2,000 |
2002/01/04 | 187 | 187 | 167 | 171 | 3,000 |