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 |
---|---|---|---|---|---|
2006/12/29 | 431 | 432 | 426 | 426 | 4,000 |
2006/12/28 | 435 | 435 | 428 | 434 | 16,900 |
2006/12/27 | 435 | 435 | 431 | 435 | 13,000 |
2006/12/26 | 431 | 434 | 428 | 434 | 5,300 |
2006/12/25 | 429 | 431 | 428 | 429 | 8,200 |
2006/12/22 | 429 | 435 | 424 | 431 | 24,000 |
2006/12/21 | 438 | 438 | 429 | 429 | 53,000 |
2006/12/20 | 410 | 440 | 408 | 433 | 60,100 |
2006/12/19 | 423 | 423 | 410 | 411 | 25,300 |
2006/12/18 | 425 | 425 | 421 | 424 | 15,500 |
2006/12/15 | 430 | 431 | 421 | 426 | 11,400 |
2006/12/14 | 438 | 438 | 406 | 430 | 34,400 |
2006/12/13 | 440 | 441 | 431 | 437 | 10,400 |
2006/12/12 | 442 | 442 | 435 | 438 | 19,600 |
2006/12/11 | 441 | 443 | 430 | 434 | 54,100 |
2006/12/08 | 420 | 433 | 419 | 424 | 49,700 |
2006/12/07 | 426 | 430 | 425 | 430 | 8,700 |
2006/12/06 | 420 | 428 | 418 | 425 | 8,800 |
2006/12/05 | 430 | 430 | 416 | 419 | 9,900 |
2006/12/04 | 416 | 423 | 416 | 420 | 7,800 |
2006/12/01 | 424 | 429 | 419 | 419 | 9,600 |
2006/11/30 | 424 | 424 | 416 | 419 | 6,400 |
2006/11/29 | 424 | 424 | 418 | 424 | 3,600 |
2006/11/28 | 412 | 424 | 400 | 422 | 11,400 |
2006/11/27 | 425 | 425 | 415 | 418 | 8,500 |
2006/11/24 | 401 | 424 | 401 | 418 | 17,500 |
2006/11/22 | 398 | 400 | 398 | 399 | 5,400 |
2006/11/21 | 394 | 404 | 394 | 399 | 5,600 |
2006/11/20 | 400 | 401 | 396 | 396 | 10,900 |
2006/11/17 | 401 | 401 | 392 | 399 | 9,200 |
2006/11/16 | 410 | 413 | 401 | 401 | 9,900 |
2006/11/15 | 411 | 415 | 409 | 409 | 12,500 |
2006/11/14 | 418 | 418 | 409 | 410 | 4,300 |
2006/11/13 | 408 | 409 | 397 | 406 | 9,000 |
2006/11/10 | 418 | 418 | 410 | 411 | 6,600 |
2006/11/09 | 416 | 416 | 410 | 412 | 7,200 |
2006/11/08 | 422 | 424 | 414 | 424 | 12,300 |
2006/11/07 | 423 | 425 | 421 | 421 | 4,000 |
2006/11/06 | 424 | 425 | 422 | 425 | 1,500 |
2006/11/02 | 450 | 450 | 424 | 426 | 13,300 |
2006/11/01 | 420 | 428 | 417 | 426 | 11,400 |
2006/10/31 | 421 | 427 | 420 | 422 | 9,000 |
2006/10/30 | 420 | 425 | 412 | 420 | 11,700 |
2006/10/27 | 440 | 440 | 423 | 424 | 7,900 |
2006/10/26 | 441 | 442 | 428 | 431 | 6,100 |
2006/10/25 | 440 | 447 | 439 | 439 | 19,600 |
2006/10/24 | 428 | 431 | 428 | 430 | 11,600 |
2006/10/23 | 411 | 426 | 411 | 426 | 9,200 |
2006/10/20 | 425 | 425 | 412 | 416 | 5,300 |
2006/10/19 | 423 | 423 | 416 | 421 | 5,700 |
2006/10/18 | 416 | 420 | 407 | 420 | 9,300 |
2006/10/17 | 431 | 431 | 416 | 420 | 3,800 |
2006/10/16 | 431 | 435 | 426 | 435 | 4,500 |
2006/10/13 | 435 | 435 | 427 | 432 | 6,200 |
2006/10/12 | 439 | 440 | 429 | 429 | 7,100 |
2006/10/11 | 438 | 438 | 420 | 435 | 11,600 |
2006/10/10 | 434 | 440 | 428 | 437 | 15,000 |
2006/10/06 | 448 | 448 | 425 | 433 | 20,500 |
2006/10/05 | 452 | 455 | 445 | 446 | 10,300 |
2006/10/04 | 449 | 449 | 446 | 447 | 3,000 |
2006/10/03 | 452 | 452 | 448 | 450 | 8,800 |
2006/10/02 | 450 | 455 | 447 | 452 | 10,900 |
2006/09/29 | 456 | 458 | 450 | 450 | 6,000 |
2006/09/28 | 450 | 455 | 447 | 453 | 10,100 |
2006/09/27 | 442 | 449 | 441 | 449 | 9,700 |
2006/09/26 | 445 | 445 | 437 | 437 | 4,100 |
2006/09/25 | 435 | 446 | 435 | 445 | 11,500 |
2006/09/22 | 441 | 446 | 431 | 440 | 8,700 |
2006/09/21 | 443 | 444 | 438 | 441 | 8,600 |
2006/09/20 | 441 | 441 | 433 | 433 | 5,900 |
2006/09/19 | 440 | 446 | 435 | 441 | 9,300 |
2006/09/15 | 430 | 438 | 430 | 436 | 8,600 |
2006/09/14 | 430 | 440 | 430 | 440 | 4,000 |
2006/09/13 | 444 | 444 | 436 | 437 | 7,400 |
2006/09/12 | 430 | 446 | 423 | 439 | 16,200 |
2006/09/11 | 445 | 445 | 436 | 440 | 14,600 |
2006/09/08 | 444 | 449 | 436 | 445 | 35,300 |
2006/09/07 | 440 | 448 | 439 | 448 | 15,000 |
2006/09/06 | 456 | 456 | 442 | 444 | 9,700 |
2006/09/05 | 459 | 459 | 452 | 456 | 11,700 |
2006/09/04 | 447 | 456 | 447 | 455 | 21,500 |
2006/09/01 | 454 | 454 | 448 | 448 | 12,500 |
2006/08/31 | 442 | 452 | 442 | 452 | 27,700 |
2006/08/30 | 438 | 444 | 431 | 444 | 26,400 |
2006/08/29 | 426 | 434 | 426 | 434 | 14,600 |
2006/08/28 | 420 | 427 | 420 | 423 | 27,700 |
2006/08/25 | 411 | 422 | 411 | 420 | 16,900 |
2006/08/24 | 422 | 422 | 416 | 417 | 6,000 |
2006/08/23 | 422 | 423 | 419 | 423 | 10,700 |
2006/08/22 | 415 | 425 | 415 | 425 | 17,900 |
2006/08/21 | 417 | 423 | 414 | 422 | 13,100 |
2006/08/18 | 420 | 425 | 417 | 422 | 18,600 |
2006/08/17 | 420 | 423 | 419 | 419 | 16,300 |
2006/08/16 | 412 | 423 | 411 | 421 | 22,000 |
2006/08/15 | 405 | 413 | 402 | 410 | 21,500 |
2006/08/14 | 402 | 403 | 401 | 402 | 12,400 |
2006/08/11 | 400 | 402 | 399 | 402 | 6,200 |
2006/08/10 | 395 | 403 | 395 | 399 | 15,400 |
2006/08/09 | 390 | 405 | 388 | 405 | 21,700 |
2006/08/08 | 385 | 395 | 385 | 395 | 7,700 |
2006/08/07 | 384 | 389 | 383 | 388 | 11,600 |
2006/08/04 | 390 | 391 | 385 | 389 | 15,500 |
2006/08/03 | 400 | 401 | 395 | 395 | 15,700 |
2006/08/02 | 395 | 401 | 395 | 400 | 14,100 |
2006/08/01 | 402 | 402 | 399 | 399 | 19,400 |
2006/07/31 | 405 | 405 | 397 | 403 | 12,800 |
2006/07/28 | 398 | 404 | 390 | 402 | 10,800 |
2006/07/27 | 394 | 408 | 390 | 407 | 16,600 |
2006/07/26 | 398 | 399 | 390 | 395 | 13,100 |
2006/07/25 | 398 | 399 | 393 | 399 | 10,000 |
2006/07/24 | 390 | 395 | 387 | 395 | 18,300 |
2006/07/21 | 388 | 393 | 380 | 390 | 12,400 |
2006/07/20 | 380 | 393 | 378 | 393 | 14,900 |
2006/07/19 | 370 | 380 | 370 | 379 | 13,600 |
2006/07/18 | 378 | 380 | 362 | 380 | 10,100 |
2006/07/14 | 380 | 384 | 366 | 378 | 17,800 |
2006/07/13 | 395 | 395 | 386 | 387 | 12,000 |
2006/07/12 | 395 | 395 | 388 | 391 | 8,000 |
2006/07/11 | 395 | 398 | 390 | 395 | 19,500 |
2006/07/10 | 393 | 395 | 383 | 395 | 14,200 |
2006/07/07 | 395 | 395 | 390 | 393 | 11,100 |
2006/07/06 | 392 | 395 | 389 | 391 | 15,400 |
2006/07/05 | 393 | 395 | 388 | 394 | 15,100 |
2006/07/04 | 388 | 388 | 382 | 388 | 10,000 |
2006/07/03 | 385 | 385 | 378 | 384 | 9,500 |
2006/06/30 | 371 | 388 | 371 | 378 | 27,800 |
2006/06/29 | 375 | 380 | 368 | 370 | 23,500 |
2006/06/28 | 381 | 387 | 375 | 379 | 21,800 |
2006/06/27 | 388 | 389 | 383 | 388 | 7,800 |
2006/06/26 | 387 | 388 | 383 | 384 | 5,100 |
2006/06/23 | 389 | 390 | 384 | 390 | 10,400 |
2006/06/22 | 384 | 390 | 384 | 390 | 14,200 |
2006/06/21 | 388 | 388 | 380 | 383 | 20,100 |
2006/06/20 | 387 | 388 | 383 | 386 | 5,000 |
2006/06/19 | 384 | 386 | 382 | 386 | 5,200 |
2006/06/16 | 377 | 388 | 377 | 381 | 15,600 |
2006/06/15 | 366 | 374 | 360 | 374 | 18,100 |
2006/06/14 | 365 | 380 | 363 | 368 | 13,600 |
2006/06/13 | 379 | 382 | 370 | 370 | 7,700 |
2006/06/12 | 375 | 380 | 366 | 380 | 12,100 |
2006/06/09 | 362 | 371 | 350 | 370 | 34,700 |
2006/06/08 | 380 | 384 | 361 | 362 | 14,700 |
2006/06/07 | 395 | 399 | 388 | 398 | 7,500 |
2006/06/06 | 391 | 394 | 391 | 391 | 9,500 |
2006/06/05 | 408 | 408 | 393 | 393 | 7,900 |
2006/06/02 | 401 | 402 | 381 | 400 | 22,600 |
2006/06/01 | 400 | 405 | 400 | 401 | 7,700 |
2006/05/31 | 398 | 401 | 398 | 401 | 21,600 |
2006/05/30 | 402 | 408 | 402 | 403 | 18,200 |
2006/05/29 | 406 | 406 | 400 | 403 | 7,400 |
2006/05/26 | 400 | 406 | 399 | 406 | 20,800 |
2006/05/25 | 405 | 405 | 396 | 397 | 9,100 |
2006/05/24 | 393 | 396 | 391 | 396 | 13,300 |
2006/05/23 | 402 | 404 | 395 | 396 | 14,500 |
2006/05/22 | 403 | 403 | 399 | 401 | 27,100 |
2006/05/19 | 403 | 403 | 390 | 402 | 16,400 |
2006/05/18 | 401 | 405 | 391 | 400 | 10,000 |
2006/05/17 | 405 | 406 | 395 | 405 | 27,500 |
2006/05/16 | 415 | 415 | 405 | 405 | 18,000 |
2006/05/15 | 410 | 415 | 408 | 411 | 17,100 |
2006/05/12 | 416 | 416 | 395 | 410 | 24,400 |
2006/05/11 | 426 | 426 | 415 | 415 | 18,200 |
2006/05/10 | 429 | 429 | 416 | 421 | 19,700 |
2006/05/09 | 442 | 442 | 429 | 429 | 12,100 |
2006/05/08 | 443 | 445 | 437 | 437 | 9,800 |
2006/05/02 | 437 | 443 | 436 | 438 | 14,200 |
2006/05/01 | 440 | 442 | 437 | 437 | 12,000 |
2006/04/28 | 439 | 442 | 424 | 437 | 24,300 |
2006/04/27 | 437 | 440 | 433 | 438 | 17,100 |
2006/04/26 | 430 | 437 | 429 | 435 | 16,800 |
2006/04/25 | 421 | 436 | 421 | 432 | 17,700 |
2006/04/24 | 433 | 434 | 414 | 430 | 24,300 |
2006/04/21 | 436 | 440 | 434 | 438 | 36,800 |
2006/04/20 | 449 | 449 | 440 | 440 | 13,500 |
2006/04/19 | 452 | 452 | 440 | 449 | 21,800 |
2006/04/18 | 440 | 449 | 440 | 448 | 18,400 |
2006/04/17 | 446 | 447 | 441 | 444 | 25,300 |
2006/04/14 | 450 | 450 | 446 | 446 | 18,000 |
2006/04/13 | 450 | 450 | 445 | 446 | 23,900 |
2006/04/12 | 450 | 453 | 447 | 448 | 26,000 |
2006/04/11 | 449 | 451 | 447 | 450 | 14,200 |
2006/04/10 | 450 | 452 | 446 | 449 | 16,900 |
2006/04/07 | 455 | 456 | 448 | 450 | 25,800 |
2006/04/06 | 455 | 459 | 450 | 453 | 18,400 |
2006/04/05 | 461 | 461 | 453 | 453 | 17,100 |
2006/04/04 | 456 | 457 | 453 | 457 | 12,400 |
2006/04/03 | 453 | 459 | 452 | 456 | 24,500 |
2006/03/31 | 456 | 458 | 451 | 451 | 19,400 |
2006/03/30 | 464 | 464 | 455 | 456 | 13,300 |
2006/03/29 | 465 | 465 | 456 | 459 | 15,700 |
2006/03/28 | 463 | 463 | 450 | 459 | 25,300 |
2006/03/27 | 465 | 470 | 465 | 468 | 35,300 |
2006/03/24 | 457 | 467 | 457 | 464 | 27,300 |
2006/03/23 | 467 | 467 | 455 | 457 | 19,600 |
2006/03/22 | 464 | 466 | 445 | 460 | 33,000 |
2006/03/20 | 460 | 468 | 458 | 461 | 64,500 |
2006/03/17 | 438 | 456 | 436 | 455 | 44,900 |
2006/03/16 | 447 | 447 | 435 | 443 | 29,300 |
2006/03/15 | 444 | 445 | 432 | 442 | 30,300 |
2006/03/14 | 450 | 450 | 443 | 444 | 26,800 |
2006/03/13 | 447 | 452 | 443 | 447 | 28,300 |
2006/03/10 | 455 | 456 | 444 | 447 | 59,600 |
2006/03/09 | 443 | 453 | 443 | 453 | 32,600 |
2006/03/08 | 455 | 455 | 445 | 449 | 18,200 |
2006/03/07 | 465 | 469 | 455 | 456 | 10,800 |
2006/03/06 | 466 | 468 | 450 | 468 | 36,800 |
2006/03/03 | 468 | 471 | 465 | 466 | 32,100 |
2006/03/02 | 461 | 472 | 451 | 460 | 28,200 |
2006/03/01 | 478 | 480 | 460 | 460 | 23,600 |
2006/02/28 | 476 | 478 | 467 | 478 | 30,900 |
2006/02/27 | 480 | 489 | 465 | 471 | 73,800 |
2006/02/24 | 461 | 479 | 454 | 476 | 76,500 |
2006/02/23 | 450 | 460 | 450 | 456 | 64,900 |
2006/02/22 | 472 | 472 | 454 | 454 | 51,400 |
2006/02/21 | 463 | 476 | 455 | 470 | 60,400 |
2006/02/20 | 465 | 481 | 441 | 473 | 157,700 |
2006/02/17 | 479 | 479 | 448 | 455 | 67,100 |
2006/02/16 | 452 | 474 | 447 | 469 | 30,800 |
2006/02/15 | 491 | 491 | 460 | 462 | 36,800 |
2006/02/14 | 463 | 479 | 459 | 461 | 53,200 |
2006/02/13 | 475 | 478 | 451 | 460 | 72,100 |
2006/02/10 | 501 | 502 | 471 | 481 | 92,400 |
2006/02/09 | 500 | 516 | 491 | 504 | 179,400 |
2006/02/08 | 509 | 509 | 481 | 484 | 150,900 |
2006/02/07 | 517 | 530 | 501 | 509 | 220,300 |
2006/02/06 | 550 | 560 | 500 | 500 | 665,000 |
2006/02/03 | 503 | 560 | 496 | 528 | 1,824,800 |
2006/02/02 | 415 | 491 | 412 | 483 | 656,800 |
2006/02/01 | 411 | 414 | 410 | 411 | 34,400 |
2006/01/31 | 413 | 413 | 410 | 413 | 19,000 |
2006/01/30 | 415 | 415 | 413 | 413 | 19,000 |
2006/01/27 | 407 | 413 | 407 | 409 | 34,000 |
2006/01/26 | 399 | 407 | 397 | 406 | 16,000 |
2006/01/25 | 396 | 403 | 396 | 398 | 12,000 |
2006/01/24 | 394 | 399 | 394 | 394 | 11,000 |
2006/01/23 | 395 | 402 | 395 | 399 | 26,000 |
2006/01/20 | 408 | 408 | 405 | 405 | 33,000 |
2006/01/19 | 395 | 406 | 395 | 405 | 218,000 |
2006/01/18 | 406 | 408 | 372 | 390 | 50,000 |
2006/01/17 | 414 | 418 | 410 | 411 | 44,000 |
2006/01/16 | 413 | 414 | 411 | 414 | 33,000 |
2006/01/13 | 414 | 414 | 413 | 413 | 18,000 |
2006/01/12 | 416 | 418 | 415 | 416 | 29,000 |
2006/01/11 | 417 | 418 | 412 | 416 | 22,000 |
2006/01/10 | 421 | 421 | 414 | 420 | 43,000 |
2006/01/06 | 420 | 420 | 417 | 418 | 24,000 |
2006/01/05 | 421 | 421 | 416 | 417 | 37,000 |
2006/01/04 | 407 | 412 | 407 | 411 | 29,000 |