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 |
---|---|---|---|---|---|
2007/12/28 | 300 | 300 | 292 | 292 | 5,600 |
2007/12/27 | 305 | 306 | 295 | 295 | 10,600 |
2007/12/26 | 297 | 300 | 295 | 300 | 5,600 |
2007/12/25 | 286 | 292 | 286 | 292 | 15,500 |
2007/12/21 | 286 | 286 | 261 | 284 | 52,200 |
2007/12/20 | 296 | 298 | 294 | 295 | 11,100 |
2007/12/19 | 294 | 300 | 294 | 294 | 20,100 |
2007/12/18 | 298 | 303 | 293 | 294 | 20,500 |
2007/12/17 | 314 | 314 | 301 | 301 | 19,500 |
2007/12/14 | 318 | 318 | 310 | 310 | 42,600 |
2007/12/13 | 313 | 316 | 313 | 313 | 8,700 |
2007/12/12 | 311 | 314 | 309 | 313 | 18,300 |
2007/12/11 | 316 | 318 | 313 | 314 | 17,100 |
2007/12/10 | 315 | 316 | 312 | 316 | 27,700 |
2007/12/07 | 315 | 318 | 309 | 312 | 67,200 |
2007/12/06 | 311 | 311 | 303 | 306 | 11,600 |
2007/12/05 | 310 | 310 | 303 | 307 | 21,300 |
2007/12/04 | 312 | 314 | 305 | 305 | 25,600 |
2007/12/03 | 322 | 325 | 313 | 314 | 14,800 |
2007/11/30 | 311 | 320 | 307 | 318 | 48,600 |
2007/11/29 | 307 | 314 | 307 | 309 | 21,400 |
2007/11/28 | 314 | 315 | 307 | 308 | 25,800 |
2007/11/27 | 308 | 311 | 305 | 310 | 45,900 |
2007/11/26 | 308 | 314 | 305 | 313 | 30,700 |
2007/11/22 | 290 | 300 | 290 | 298 | 20,100 |
2007/11/21 | 294 | 297 | 291 | 292 | 13,900 |
2007/11/20 | 288 | 293 | 281 | 290 | 24,700 |
2007/11/19 | 292 | 303 | 288 | 294 | 50,500 |
2007/11/16 | 302 | 308 | 286 | 291 | 48,400 |
2007/11/15 | 307 | 315 | 302 | 308 | 59,000 |
2007/11/14 | 332 | 332 | 295 | 302 | 141,100 |
2007/11/13 | 336 | 338 | 309 | 312 | 65,700 |
2007/11/12 | 341 | 364 | 340 | 342 | 21,400 |
2007/11/09 | 370 | 378 | 335 | 343 | 49,800 |
2007/11/08 | 385 | 385 | 360 | 367 | 28,300 |
2007/11/07 | 402 | 402 | 383 | 386 | 26,700 |
2007/11/06 | 401 | 406 | 397 | 400 | 7,000 |
2007/11/05 | 420 | 420 | 399 | 400 | 17,300 |
2007/11/02 | 400 | 409 | 400 | 405 | 11,700 |
2007/11/01 | 407 | 409 | 400 | 407 | 6,000 |
2007/10/31 | 411 | 414 | 403 | 407 | 11,300 |
2007/10/30 | 401 | 420 | 401 | 416 | 60,300 |
2007/10/29 | 396 | 405 | 396 | 401 | 19,900 |
2007/10/26 | 402 | 402 | 396 | 398 | 8,600 |
2007/10/25 | 405 | 417 | 401 | 405 | 60,400 |
2007/10/24 | 410 | 412 | 397 | 410 | 40,700 |
2007/10/23 | 389 | 405 | 389 | 405 | 8,700 |
2007/10/22 | 390 | 401 | 390 | 394 | 5,000 |
2007/10/19 | 399 | 412 | 398 | 398 | 33,300 |
2007/10/18 | 385 | 404 | 385 | 404 | 25,900 |
2007/10/17 | 390 | 390 | 385 | 385 | 9,500 |
2007/10/16 | 403 | 403 | 392 | 392 | 5,600 |
2007/10/15 | 400 | 404 | 397 | 402 | 5,100 |
2007/10/12 | 407 | 409 | 399 | 399 | 6,500 |
2007/10/11 | 405 | 411 | 404 | 406 | 8,500 |
2007/10/10 | 413 | 413 | 398 | 402 | 9,600 |
2007/10/09 | 408 | 413 | 406 | 413 | 7,900 |
2007/10/05 | 413 | 413 | 408 | 408 | 13,900 |
2007/10/04 | 404 | 410 | 404 | 410 | 8,400 |
2007/10/03 | 402 | 411 | 402 | 409 | 10,600 |
2007/10/02 | 400 | 404 | 399 | 401 | 14,700 |
2007/10/01 | 409 | 409 | 394 | 400 | 6,800 |
2007/09/28 | 406 | 411 | 401 | 409 | 8,700 |
2007/09/27 | 396 | 411 | 395 | 411 | 12,900 |
2007/09/26 | 400 | 400 | 389 | 394 | 7,600 |
2007/09/25 | 396 | 396 | 391 | 395 | 5,700 |
2007/09/21 | 394 | 395 | 390 | 391 | 4,000 |
2007/09/20 | 407 | 408 | 371 | 394 | 19,100 |
2007/09/19 | 389 | 406 | 389 | 405 | 21,900 |
2007/09/18 | 388 | 388 | 383 | 383 | 4,000 |
2007/09/14 | 391 | 393 | 380 | 383 | 28,300 |
2007/09/13 | 391 | 397 | 387 | 394 | 6,600 |
2007/09/12 | 396 | 401 | 391 | 392 | 15,400 |
2007/09/11 | 393 | 401 | 390 | 401 | 7,100 |
2007/09/10 | 401 | 403 | 392 | 395 | 4,400 |
2007/09/07 | 395 | 403 | 395 | 401 | 9,600 |
2007/09/06 | 400 | 400 | 396 | 396 | 6,800 |
2007/09/05 | 409 | 409 | 400 | 406 | 12,300 |
2007/09/04 | 400 | 405 | 400 | 404 | 5,100 |
2007/09/03 | 403 | 404 | 398 | 403 | 3,700 |
2007/08/31 | 397 | 405 | 395 | 404 | 6,600 |
2007/08/30 | 399 | 400 | 394 | 396 | 5,600 |
2007/08/29 | 400 | 400 | 396 | 397 | 5,800 |
2007/08/28 | 409 | 409 | 405 | 406 | 1,400 |
2007/08/27 | 407 | 413 | 407 | 410 | 5,800 |
2007/08/24 | 396 | 408 | 396 | 408 | 10,100 |
2007/08/23 | 400 | 406 | 398 | 406 | 3,500 |
2007/08/22 | 400 | 401 | 396 | 400 | 2,200 |
2007/08/21 | 396 | 406 | 396 | 406 | 8,400 |
2007/08/20 | 401 | 404 | 398 | 400 | 12,600 |
2007/08/17 | 393 | 401 | 389 | 396 | 14,100 |
2007/08/16 | 400 | 402 | 396 | 402 | 50,800 |
2007/08/15 | 401 | 403 | 400 | 400 | 29,600 |
2007/08/14 | 409 | 413 | 403 | 404 | 13,800 |
2007/08/13 | 419 | 424 | 414 | 414 | 21,400 |
2007/08/10 | 415 | 419 | 411 | 416 | 35,500 |
2007/08/09 | 413 | 420 | 413 | 420 | 39,200 |
2007/08/08 | 404 | 416 | 400 | 416 | 57,900 |
2007/08/07 | 406 | 409 | 400 | 400 | 43,600 |
2007/08/06 | 401 | 405 | 401 | 405 | 6,100 |
2007/08/03 | 410 | 410 | 402 | 406 | 11,400 |
2007/08/02 | 404 | 410 | 401 | 409 | 12,200 |
2007/08/01 | 405 | 408 | 404 | 404 | 12,600 |
2007/07/31 | 405 | 410 | 405 | 410 | 11,400 |
2007/07/30 | 401 | 411 | 401 | 410 | 12,500 |
2007/07/27 | 410 | 415 | 400 | 402 | 19,100 |
2007/07/26 | 404 | 415 | 400 | 415 | 70,700 |
2007/07/25 | 400 | 405 | 400 | 402 | 12,100 |
2007/07/24 | 404 | 406 | 403 | 403 | 11,600 |
2007/07/23 | 411 | 411 | 404 | 404 | 14,400 |
2007/07/20 | 407 | 413 | 405 | 411 | 12,600 |
2007/07/19 | 412 | 412 | 401 | 410 | 16,800 |
2007/07/18 | 411 | 415 | 410 | 410 | 10,600 |
2007/07/17 | 418 | 418 | 412 | 413 | 12,800 |
2007/07/13 | 403 | 418 | 400 | 418 | 16,800 |
2007/07/12 | 406 | 407 | 396 | 403 | 12,900 |
2007/07/11 | 408 | 410 | 405 | 409 | 7,800 |
2007/07/10 | 411 | 412 | 409 | 410 | 6,900 |
2007/07/09 | 410 | 415 | 408 | 410 | 9,000 |
2007/07/06 | 416 | 417 | 411 | 411 | 7,900 |
2007/07/05 | 418 | 418 | 414 | 417 | 12,200 |
2007/07/04 | 415 | 416 | 414 | 414 | 8,900 |
2007/07/03 | 416 | 417 | 410 | 413 | 8,300 |
2007/07/02 | 416 | 417 | 413 | 416 | 8,900 |
2007/06/29 | 413 | 418 | 412 | 418 | 14,400 |
2007/06/28 | 409 | 416 | 409 | 416 | 9,700 |
2007/06/27 | 408 | 411 | 407 | 409 | 11,700 |
2007/06/26 | 416 | 417 | 413 | 413 | 9,400 |
2007/06/25 | 417 | 423 | 391 | 416 | 42,100 |
2007/06/22 | 415 | 418 | 415 | 417 | 8,700 |
2007/06/21 | 419 | 419 | 417 | 419 | 20,100 |
2007/06/20 | 420 | 421 | 418 | 419 | 12,100 |
2007/06/19 | 417 | 423 | 416 | 420 | 32,800 |
2007/06/18 | 427 | 427 | 415 | 422 | 20,600 |
2007/06/15 | 426 | 426 | 421 | 425 | 25,500 |
2007/06/14 | 420 | 427 | 419 | 425 | 44,000 |
2007/06/13 | 415 | 418 | 411 | 418 | 23,500 |
2007/06/12 | 420 | 420 | 415 | 415 | 22,900 |
2007/06/11 | 418 | 421 | 415 | 419 | 28,300 |
2007/06/08 | 418 | 419 | 410 | 414 | 40,800 |
2007/06/07 | 422 | 422 | 412 | 417 | 27,700 |
2007/06/06 | 410 | 423 | 396 | 420 | 60,300 |
2007/06/05 | 427 | 428 | 401 | 418 | 89,800 |
2007/06/04 | 396 | 425 | 393 | 423 | 86,600 |
2007/06/01 | 402 | 403 | 390 | 392 | 43,600 |
2007/05/31 | 392 | 400 | 391 | 398 | 27,900 |
2007/05/30 | 384 | 397 | 384 | 397 | 25,300 |
2007/05/29 | 386 | 389 | 384 | 388 | 19,200 |
2007/05/28 | 391 | 391 | 383 | 386 | 15,700 |
2007/05/25 | 392 | 392 | 383 | 386 | 24,900 |
2007/05/24 | 389 | 391 | 386 | 388 | 10,300 |
2007/05/23 | 391 | 391 | 386 | 389 | 14,600 |
2007/05/22 | 388 | 390 | 385 | 385 | 22,500 |
2007/05/21 | 394 | 397 | 389 | 390 | 12,900 |
2007/05/18 | 391 | 395 | 384 | 389 | 43,800 |
2007/05/17 | 406 | 406 | 391 | 392 | 57,100 |
2007/05/16 | 425 | 427 | 403 | 411 | 80,500 |
2007/05/15 | 428 | 447 | 418 | 423 | 467,700 |
2007/05/14 | 394 | 445 | 390 | 418 | 563,800 |
2007/05/11 | 377 | 381 | 374 | 379 | 21,500 |
2007/05/10 | 390 | 390 | 376 | 376 | 33,500 |
2007/05/09 | 384 | 385 | 381 | 381 | 9,900 |
2007/05/08 | 385 | 385 | 381 | 385 | 11,200 |
2007/05/07 | 379 | 384 | 376 | 384 | 8,000 |
2007/05/02 | 381 | 381 | 370 | 374 | 19,500 |
2007/05/01 | 376 | 376 | 366 | 366 | 51,900 |
2007/04/27 | 382 | 382 | 376 | 376 | 12,700 |
2007/04/26 | 377 | 385 | 376 | 384 | 16,300 |
2007/04/25 | 379 | 379 | 375 | 376 | 9,200 |
2007/04/24 | 370 | 382 | 370 | 382 | 6,000 |
2007/04/23 | 373 | 374 | 370 | 370 | 15,200 |
2007/04/20 | 374 | 379 | 371 | 371 | 9,600 |
2007/04/19 | 380 | 381 | 371 | 376 | 25,100 |
2007/04/18 | 377 | 380 | 376 | 380 | 11,300 |
2007/04/17 | 384 | 388 | 373 | 376 | 29,000 |
2007/04/16 | 373 | 389 | 373 | 383 | 19,300 |
2007/04/13 | 382 | 384 | 371 | 371 | 11,500 |
2007/04/12 | 384 | 387 | 382 | 382 | 11,400 |
2007/04/11 | 386 | 387 | 381 | 382 | 7,100 |
2007/04/10 | 387 | 387 | 384 | 385 | 7,800 |
2007/04/09 | 382 | 386 | 381 | 386 | 16,100 |
2007/04/06 | 380 | 381 | 374 | 374 | 12,700 |
2007/04/05 | 389 | 389 | 382 | 382 | 18,300 |
2007/04/04 | 386 | 387 | 382 | 384 | 18,500 |
2007/04/03 | 385 | 388 | 384 | 384 | 28,900 |
2007/04/02 | 385 | 390 | 370 | 370 | 41,900 |
2007/03/30 | 395 | 395 | 387 | 387 | 20,200 |
2007/03/29 | 392 | 397 | 385 | 392 | 40,700 |
2007/03/28 | 399 | 399 | 396 | 396 | 5,100 |
2007/03/27 | 399 | 400 | 395 | 397 | 14,400 |
2007/03/26 | 401 | 401 | 398 | 400 | 12,000 |
2007/03/23 | 400 | 401 | 398 | 400 | 7,600 |
2007/03/22 | 404 | 404 | 399 | 400 | 17,100 |
2007/03/20 | 403 | 403 | 400 | 402 | 5,600 |
2007/03/19 | 395 | 398 | 392 | 398 | 13,500 |
2007/03/16 | 400 | 401 | 393 | 393 | 9,000 |
2007/03/15 | 393 | 400 | 393 | 398 | 7,100 |
2007/03/14 | 403 | 403 | 392 | 392 | 19,900 |
2007/03/13 | 406 | 408 | 404 | 404 | 11,600 |
2007/03/12 | 408 | 409 | 404 | 406 | 10,400 |
2007/03/09 | 404 | 411 | 404 | 406 | 22,700 |
2007/03/08 | 409 | 410 | 407 | 410 | 6,200 |
2007/03/07 | 408 | 408 | 404 | 407 | 20,400 |
2007/03/06 | 389 | 405 | 389 | 405 | 20,600 |
2007/03/05 | 410 | 410 | 394 | 394 | 29,300 |
2007/03/02 | 400 | 404 | 400 | 400 | 14,400 |
2007/03/01 | 404 | 405 | 401 | 402 | 14,500 |
2007/02/28 | 400 | 409 | 382 | 402 | 27,500 |
2007/02/27 | 420 | 420 | 415 | 415 | 24,300 |
2007/02/26 | 420 | 422 | 417 | 417 | 37,800 |
2007/02/23 | 416 | 419 | 414 | 419 | 42,800 |
2007/02/22 | 415 | 419 | 413 | 413 | 41,400 |
2007/02/21 | 414 | 418 | 414 | 414 | 23,200 |
2007/02/20 | 419 | 420 | 416 | 417 | 27,100 |
2007/02/19 | 422 | 422 | 417 | 417 | 11,200 |
2007/02/16 | 427 | 427 | 420 | 420 | 23,400 |
2007/02/15 | 424 | 428 | 421 | 428 | 17,100 |
2007/02/14 | 425 | 425 | 421 | 421 | 13,600 |
2007/02/13 | 428 | 428 | 419 | 421 | 8,500 |
2007/02/09 | 418 | 421 | 415 | 418 | 14,600 |
2007/02/08 | 418 | 419 | 415 | 415 | 8,700 |
2007/02/07 | 421 | 428 | 402 | 413 | 61,800 |
2007/02/06 | 420 | 422 | 419 | 420 | 6,300 |
2007/02/05 | 425 | 426 | 420 | 420 | 17,200 |
2007/02/02 | 425 | 425 | 419 | 424 | 6,700 |
2007/02/01 | 417 | 425 | 417 | 425 | 15,300 |
2007/01/31 | 420 | 422 | 417 | 417 | 17,200 |
2007/01/30 | 420 | 424 | 420 | 421 | 5,400 |
2007/01/29 | 422 | 425 | 419 | 420 | 20,800 |
2007/01/26 | 421 | 424 | 419 | 420 | 7,000 |
2007/01/25 | 423 | 424 | 420 | 421 | 18,100 |
2007/01/24 | 421 | 424 | 420 | 421 | 16,000 |
2007/01/23 | 424 | 426 | 421 | 421 | 34,100 |
2007/01/22 | 425 | 425 | 422 | 423 | 12,600 |
2007/01/19 | 425 | 425 | 421 | 423 | 12,500 |
2007/01/18 | 423 | 425 | 420 | 420 | 26,000 |
2007/01/17 | 422 | 424 | 421 | 421 | 57,000 |
2007/01/16 | 424 | 426 | 424 | 426 | 37,800 |
2007/01/15 | 420 | 425 | 418 | 425 | 15,800 |
2007/01/12 | 420 | 423 | 419 | 420 | 25,700 |
2007/01/11 | 427 | 428 | 419 | 420 | 29,800 |
2007/01/10 | 431 | 432 | 422 | 423 | 18,000 |
2007/01/09 | 423 | 442 | 423 | 440 | 25,100 |
2007/01/05 | 435 | 435 | 422 | 422 | 16,000 |
2007/01/04 | 434 | 434 | 430 | 431 | 5,000 |