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 |
---|---|---|---|---|---|
2005/12/30 | 415 | 415 | 406 | 406 | 20,000 |
2005/12/29 | 415 | 415 | 408 | 413 | 18,000 |
2005/12/28 | 407 | 413 | 407 | 413 | 18,000 |
2005/12/27 | 410 | 410 | 405 | 407 | 17,000 |
2005/12/26 | 411 | 413 | 404 | 410 | 29,000 |
2005/12/22 | 407 | 407 | 399 | 401 | 26,000 |
2005/12/21 | 400 | 407 | 400 | 406 | 35,000 |
2005/12/20 | 400 | 402 | 395 | 398 | 28,000 |
2005/12/19 | 391 | 397 | 388 | 397 | 37,000 |
2005/12/16 | 398 | 403 | 395 | 395 | 21,000 |
2005/12/15 | 401 | 404 | 395 | 396 | 43,000 |
2005/12/14 | 413 | 413 | 401 | 402 | 35,000 |
2005/12/13 | 405 | 412 | 405 | 411 | 16,000 |
2005/12/12 | 404 | 413 | 403 | 405 | 34,000 |
2005/12/09 | 397 | 407 | 397 | 401 | 73,000 |
2005/12/08 | 412 | 416 | 396 | 407 | 73,000 |
2005/12/07 | 416 | 416 | 409 | 409 | 37,000 |
2005/12/06 | 416 | 418 | 411 | 411 | 45,000 |
2005/12/05 | 405 | 415 | 405 | 415 | 46,000 |
2005/12/02 | 401 | 402 | 397 | 402 | 18,000 |
2005/12/01 | 397 | 398 | 395 | 398 | 27,000 |
2005/11/30 | 399 | 399 | 395 | 396 | 13,000 |
2005/11/29 | 399 | 400 | 394 | 399 | 19,000 |
2005/11/28 | 393 | 400 | 393 | 400 | 17,000 |
2005/11/25 | 396 | 398 | 392 | 398 | 18,000 |
2005/11/24 | 396 | 397 | 396 | 397 | 8,000 |
2005/11/22 | 402 | 402 | 398 | 398 | 22,000 |
2005/11/21 | 401 | 403 | 396 | 398 | 12,000 |
2005/11/18 | 395 | 399 | 393 | 395 | 16,000 |
2005/11/17 | 390 | 402 | 390 | 396 | 24,000 |
2005/11/16 | 390 | 394 | 390 | 390 | 9,000 |
2005/11/15 | 401 | 401 | 390 | 391 | 26,000 |
2005/11/14 | 401 | 405 | 398 | 399 | 20,000 |
2005/11/11 | 392 | 398 | 392 | 396 | 27,000 |
2005/11/10 | 399 | 399 | 393 | 393 | 32,000 |
2005/11/09 | 401 | 402 | 401 | 401 | 13,000 |
2005/11/08 | 400 | 402 | 400 | 401 | 32,000 |
2005/11/07 | 403 | 403 | 396 | 400 | 29,000 |
2005/11/04 | 397 | 399 | 388 | 398 | 67,000 |
2005/11/02 | 391 | 397 | 390 | 392 | 39,000 |
2005/11/01 | 399 | 399 | 381 | 395 | 39,000 |
2005/10/31 | 396 | 397 | 394 | 397 | 53,000 |
2005/10/28 | 394 | 395 | 389 | 394 | 21,000 |
2005/10/27 | 388 | 391 | 385 | 391 | 33,000 |
2005/10/26 | 390 | 390 | 384 | 385 | 20,000 |
2005/10/25 | 384 | 391 | 381 | 381 | 24,000 |
2005/10/24 | 391 | 391 | 380 | 384 | 47,000 |
2005/10/21 | 386 | 388 | 376 | 388 | 45,000 |
2005/10/20 | 391 | 391 | 386 | 387 | 16,000 |
2005/10/19 | 391 | 391 | 389 | 390 | 10,000 |
2005/10/18 | 386 | 390 | 374 | 390 | 17,000 |
2005/10/17 | 383 | 385 | 374 | 385 | 28,000 |
2005/10/14 | 376 | 377 | 373 | 373 | 20,000 |
2005/10/13 | 380 | 381 | 374 | 374 | 27,000 |
2005/10/12 | 374 | 384 | 373 | 379 | 42,000 |
2005/10/11 | 374 | 378 | 373 | 375 | 20,000 |
2005/10/07 | 378 | 378 | 373 | 374 | 9,000 |
2005/10/06 | 388 | 394 | 375 | 378 | 43,000 |
2005/10/05 | 389 | 391 | 387 | 391 | 20,000 |
2005/10/04 | 386 | 389 | 386 | 388 | 14,000 |
2005/10/03 | 384 | 389 | 380 | 389 | 17,000 |
2005/09/30 | 386 | 388 | 380 | 384 | 46,000 |
2005/09/29 | 384 | 385 | 379 | 384 | 25,000 |
2005/09/28 | 385 | 387 | 381 | 387 | 5,000 |
2005/09/27 | 387 | 387 | 380 | 386 | 13,000 |
2005/09/26 | 382 | 385 | 382 | 385 | 19,000 |
2005/09/22 | 381 | 381 | 379 | 379 | 12,000 |
2005/09/21 | 380 | 381 | 376 | 381 | 32,000 |
2005/09/20 | 381 | 381 | 378 | 380 | 13,000 |
2005/09/16 | 376 | 379 | 376 | 378 | 51,000 |
2005/09/15 | 373 | 380 | 371 | 375 | 59,000 |
2005/09/14 | 376 | 377 | 374 | 374 | 5,000 |
2005/09/13 | 377 | 378 | 376 | 376 | 8,000 |
2005/09/12 | 380 | 381 | 377 | 378 | 13,000 |
2005/09/09 | 379 | 379 | 377 | 377 | 53,000 |
2005/09/08 | 382 | 382 | 377 | 378 | 8,000 |
2005/09/07 | 379 | 382 | 376 | 382 | 7,000 |
2005/09/06 | 378 | 380 | 378 | 378 | 28,000 |
2005/09/05 | 375 | 380 | 366 | 378 | 17,000 |
2005/09/02 | 376 | 380 | 376 | 377 | 7,000 |
2005/09/01 | 374 | 380 | 374 | 375 | 41,000 |
2005/08/31 | 374 | 375 | 373 | 373 | 9,000 |
2005/08/30 | 373 | 377 | 372 | 372 | 13,000 |
2005/08/29 | 381 | 381 | 375 | 376 | 10,000 |
2005/08/26 | 383 | 383 | 373 | 380 | 71,000 |
2005/08/25 | 382 | 386 | 381 | 382 | 20,000 |
2005/08/24 | 383 | 386 | 383 | 386 | 16,000 |
2005/08/23 | 385 | 386 | 382 | 384 | 16,000 |
2005/08/22 | 377 | 381 | 369 | 381 | 33,000 |
2005/08/19 | 382 | 382 | 378 | 378 | 18,000 |
2005/08/18 | 383 | 383 | 381 | 381 | 9,000 |
2005/08/17 | 389 | 389 | 381 | 382 | 20,000 |
2005/08/16 | 387 | 390 | 387 | 388 | 7,000 |
2005/08/15 | 391 | 391 | 386 | 386 | 3,000 |
2005/08/12 | 393 | 395 | 391 | 391 | 8,000 |
2005/08/11 | 389 | 394 | 389 | 394 | 6,000 |
2005/08/10 | 390 | 391 | 385 | 389 | 19,000 |
2005/08/09 | 385 | 385 | 385 | 385 | 6,000 |
2005/08/08 | 376 | 385 | 373 | 385 | 13,000 |
2005/08/05 | 394 | 394 | 390 | 390 | 19,000 |
2005/08/04 | 396 | 397 | 394 | 397 | 16,000 |
2005/08/03 | 393 | 397 | 393 | 396 | 12,000 |
2005/08/02 | 391 | 393 | 390 | 393 | 14,000 |
2005/08/01 | 397 | 398 | 395 | 395 | 13,000 |
2005/07/29 | 391 | 394 | 388 | 394 | 21,000 |
2005/07/28 | 398 | 398 | 388 | 392 | 15,000 |
2005/07/27 | 391 | 396 | 391 | 393 | 13,000 |
2005/07/26 | 388 | 396 | 388 | 396 | 18,000 |
2005/07/25 | 396 | 396 | 393 | 393 | 11,000 |
2005/07/22 | 395 | 395 | 392 | 394 | 18,000 |
2005/07/21 | 401 | 401 | 400 | 400 | 2,000 |
2005/07/20 | 400 | 402 | 399 | 402 | 8,000 |
2005/07/19 | 403 | 405 | 400 | 400 | 4,000 |
2005/07/15 | 400 | 402 | 397 | 398 | 16,000 |
2005/07/14 | 406 | 406 | 396 | 405 | 11,000 |
2005/07/13 | 407 | 407 | 406 | 406 | 13,000 |
2005/07/12 | 407 | 407 | 407 | 407 | 17,000 |
2005/07/11 | 408 | 408 | 407 | 407 | 7,000 |
2005/07/08 | 409 | 409 | 407 | 409 | 21,000 |
2005/07/07 | 406 | 409 | 406 | 409 | 13,000 |
2005/07/06 | 406 | 410 | 404 | 410 | 10,000 |
2005/07/05 | 411 | 411 | 396 | 406 | 36,000 |
2005/07/04 | 404 | 407 | 404 | 407 | 24,000 |
2005/07/01 | 405 | 405 | 405 | 405 | 3,000 |
2005/06/30 | 400 | 405 | 400 | 404 | 15,000 |
2005/06/29 | 399 | 410 | 397 | 410 | 26,000 |
2005/06/28 | 395 | 399 | 395 | 399 | 13,000 |
2005/06/27 | 398 | 398 | 391 | 395 | 10,000 |
2005/06/24 | 390 | 394 | 370 | 394 | 50,000 |
2005/06/23 | 397 | 397 | 393 | 393 | 13,000 |
2005/06/22 | 398 | 400 | 395 | 399 | 17,000 |
2005/06/21 | 407 | 407 | 400 | 400 | 16,000 |
2005/06/20 | 411 | 411 | 406 | 406 | 16,000 |
2005/06/17 | 407 | 415 | 406 | 410 | 34,000 |
2005/06/16 | 406 | 408 | 400 | 403 | 24,000 |
2005/06/15 | 406 | 407 | 401 | 407 | 18,000 |
2005/06/14 | 405 | 408 | 402 | 405 | 13,000 |
2005/06/13 | 405 | 409 | 404 | 405 | 28,000 |
2005/06/10 | 402 | 407 | 402 | 406 | 40,000 |
2005/06/09 | 408 | 409 | 404 | 404 | 10,000 |
2005/06/08 | 405 | 410 | 404 | 405 | 10,000 |
2005/06/07 | 406 | 410 | 404 | 410 | 24,000 |
2005/06/06 | 409 | 415 | 405 | 405 | 23,000 |
2005/06/03 | 409 | 410 | 397 | 410 | 26,000 |
2005/06/02 | 408 | 411 | 408 | 410 | 18,000 |
2005/06/01 | 412 | 413 | 411 | 411 | 16,000 |
2005/05/31 | 412 | 413 | 409 | 412 | 28,000 |
2005/05/30 | 407 | 414 | 400 | 412 | 17,000 |
2005/05/27 | 415 | 415 | 409 | 409 | 9,000 |
2005/05/26 | 412 | 412 | 409 | 409 | 11,000 |
2005/05/25 | 409 | 418 | 409 | 414 | 23,000 |
2005/05/24 | 421 | 421 | 417 | 417 | 30,000 |
2005/05/23 | 425 | 425 | 416 | 420 | 35,000 |
2005/05/20 | 418 | 429 | 417 | 425 | 75,000 |
2005/05/19 | 399 | 415 | 398 | 413 | 172,000 |
2005/05/18 | 386 | 400 | 386 | 400 | 45,000 |
2005/05/17 | 398 | 398 | 390 | 391 | 13,000 |
2005/05/16 | 395 | 399 | 395 | 398 | 19,000 |
2005/05/13 | 386 | 395 | 386 | 395 | 10,000 |
2005/05/12 | 386 | 400 | 386 | 400 | 83,000 |
2005/05/11 | 396 | 396 | 384 | 396 | 65,000 |
2005/05/10 | 395 | 396 | 394 | 396 | 8,000 |
2005/05/09 | 390 | 399 | 386 | 399 | 78,000 |
2005/05/06 | 380 | 390 | 380 | 389 | 32,000 |
2005/05/02 | 389 | 390 | 379 | 380 | 58,000 |
2005/04/28 | 390 | 399 | 385 | 399 | 28,000 |
2005/04/27 | 398 | 400 | 397 | 398 | 15,000 |
2005/04/26 | 398 | 400 | 398 | 400 | 17,000 |
2005/04/25 | 398 | 399 | 397 | 398 | 29,000 |
2005/04/22 | 398 | 399 | 388 | 399 | 33,000 |
2005/04/21 | 392 | 399 | 390 | 396 | 42,000 |
2005/04/20 | 400 | 400 | 392 | 397 | 45,000 |
2005/04/19 | 388 | 396 | 385 | 396 | 52,000 |
2005/04/18 | 361 | 380 | 361 | 380 | 12,000 |
2005/04/15 | 395 | 395 | 375 | 386 | 35,000 |
2005/04/14 | 397 | 400 | 390 | 390 | 26,000 |
2005/04/13 | 400 | 402 | 397 | 397 | 62,000 |
2005/04/12 | 398 | 404 | 398 | 401 | 28,000 |
2005/04/11 | 401 | 410 | 397 | 398 | 92,000 |
2005/04/08 | 399 | 401 | 397 | 401 | 65,000 |
2005/04/07 | 396 | 399 | 394 | 399 | 62,000 |
2005/04/06 | 394 | 401 | 391 | 396 | 218,000 |
2005/04/05 | 393 | 394 | 388 | 388 | 67,000 |
2005/04/04 | 371 | 387 | 371 | 387 | 46,000 |
2005/04/01 | 370 | 375 | 370 | 373 | 26,000 |
2005/03/31 | 353 | 369 | 352 | 369 | 30,000 |
2005/03/30 | 355 | 360 | 351 | 351 | 23,000 |
2005/03/29 | 375 | 377 | 370 | 370 | 22,000 |
2005/03/28 | 381 | 382 | 380 | 380 | 12,000 |
2005/03/25 | 383 | 388 | 380 | 383 | 43,000 |
2005/03/24 | 386 | 389 | 380 | 382 | 24,000 |
2005/03/23 | 392 | 394 | 386 | 386 | 44,000 |
2005/03/22 | 388 | 398 | 386 | 397 | 105,000 |
2005/03/18 | 387 | 389 | 384 | 385 | 89,000 |
2005/03/17 | 388 | 388 | 382 | 383 | 89,000 |
2005/03/16 | 382 | 388 | 378 | 385 | 113,000 |
2005/03/15 | 389 | 389 | 379 | 382 | 247,000 |
2005/03/14 | 380 | 401 | 375 | 389 | 135,000 |
2005/03/11 | 368 | 373 | 368 | 371 | 77,000 |
2005/03/10 | 365 | 367 | 365 | 367 | 7,000 |
2005/03/09 | 358 | 365 | 358 | 363 | 8,000 |
2005/03/08 | 361 | 366 | 360 | 361 | 29,000 |
2005/03/07 | 369 | 369 | 360 | 360 | 12,000 |
2005/03/04 | 362 | 369 | 360 | 368 | 27,000 |
2005/03/03 | 358 | 361 | 353 | 361 | 10,000 |
2005/03/02 | 355 | 357 | 352 | 353 | 11,000 |
2005/03/01 | 357 | 357 | 347 | 355 | 34,000 |
2005/02/28 | 356 | 356 | 345 | 352 | 33,000 |
2005/02/25 | 358 | 363 | 350 | 352 | 24,000 |
2005/02/24 | 363 | 363 | 355 | 357 | 20,000 |
2005/02/23 | 352 | 362 | 351 | 362 | 18,000 |
2005/02/22 | 352 | 353 | 350 | 350 | 21,000 |
2005/02/21 | 365 | 365 | 360 | 360 | 9,000 |
2005/02/18 | 369 | 369 | 363 | 365 | 17,000 |
2005/02/17 | 365 | 370 | 360 | 370 | 17,000 |
2005/02/16 | 368 | 375 | 349 | 375 | 106,000 |
2005/02/15 | 365 | 370 | 365 | 369 | 44,000 |
2005/02/14 | 355 | 370 | 350 | 365 | 106,000 |
2005/02/10 | 341 | 354 | 341 | 354 | 94,000 |
2005/02/09 | 340 | 358 | 340 | 346 | 107,000 |
2005/02/08 | 335 | 340 | 335 | 335 | 33,000 |
2005/02/07 | 329 | 341 | 329 | 336 | 92,000 |
2005/02/04 | 331 | 331 | 325 | 329 | 55,000 |
2005/02/03 | 319 | 327 | 316 | 321 | 54,000 |
2005/02/02 | 319 | 319 | 314 | 318 | 22,000 |
2005/02/01 | 316 | 319 | 314 | 314 | 18,000 |
2005/01/31 | 314 | 319 | 313 | 317 | 35,000 |
2005/01/28 | 304 | 314 | 303 | 314 | 23,000 |
2005/01/27 | 316 | 316 | 310 | 310 | 11,000 |
2005/01/26 | 315 | 316 | 310 | 316 | 5,000 |
2005/01/25 | 310 | 312 | 309 | 312 | 17,000 |
2005/01/24 | 312 | 312 | 308 | 308 | 11,000 |
2005/01/21 | 308 | 310 | 308 | 310 | 6,000 |
2005/01/20 | 309 | 309 | 303 | 306 | 15,000 |
2005/01/19 | 308 | 314 | 308 | 314 | 12,000 |
2005/01/18 | 309 | 315 | 309 | 315 | 23,000 |
2005/01/17 | 312 | 315 | 309 | 314 | 15,000 |
2005/01/14 | 304 | 308 | 304 | 307 | 12,000 |
2005/01/13 | 323 | 323 | 309 | 309 | 21,000 |
2005/01/12 | 324 | 324 | 311 | 317 | 13,000 |
2005/01/11 | 323 | 326 | 320 | 322 | 79,000 |
2005/01/07 | 324 | 324 | 315 | 320 | 46,000 |
2005/01/06 | 310 | 320 | 310 | 317 | 54,000 |
2005/01/05 | 310 | 310 | 304 | 310 | 23,000 |
2005/01/04 | 303 | 308 | 303 | 308 | 8,000 |