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 |
---|---|---|---|---|---|
2008/12/30 | 276 | 289 | 276 | 289 | 10,400 |
2008/12/29 | 275 | 280 | 274 | 280 | 8,300 |
2008/12/26 | 275 | 275 | 271 | 272 | 2,000 |
2008/12/25 | 271 | 271 | 270 | 271 | 900 |
2008/12/24 | 270 | 275 | 269 | 273 | 9,300 |
2008/12/22 | 268 | 273 | 265 | 272 | 9,500 |
2008/12/19 | 269 | 273 | 262 | 273 | 11,600 |
2008/12/18 | 270 | 277 | 270 | 271 | 5,200 |
2008/12/17 | 275 | 277 | 271 | 274 | 4,400 |
2008/12/16 | 278 | 278 | 270 | 275 | 5,500 |
2008/12/15 | 272 | 280 | 271 | 279 | 15,200 |
2008/12/12 | 275 | 275 | 266 | 272 | 20,100 |
2008/12/11 | 271 | 274 | 269 | 274 | 8,000 |
2008/12/10 | 267 | 275 | 267 | 274 | 6,600 |
2008/12/09 | 270 | 278 | 270 | 274 | 5,300 |
2008/12/08 | 272 | 280 | 267 | 274 | 22,000 |
2008/12/05 | 280 | 280 | 261 | 273 | 37,500 |
2008/12/04 | 262 | 280 | 261 | 263 | 49,800 |
2008/12/03 | 266 | 266 | 252 | 259 | 11,800 |
2008/12/02 | 259 | 265 | 250 | 256 | 18,400 |
2008/12/01 | 269 | 269 | 257 | 264 | 8,600 |
2008/11/28 | 264 | 269 | 263 | 265 | 14,900 |
2008/11/27 | 262 | 269 | 260 | 269 | 7,300 |
2008/11/26 | 258 | 267 | 256 | 267 | 10,400 |
2008/11/25 | 267 | 267 | 259 | 267 | 5,500 |
2008/11/21 | 250 | 269 | 250 | 269 | 11,000 |
2008/11/20 | 268 | 268 | 250 | 253 | 6,900 |
2008/11/19 | 269 | 269 | 265 | 268 | 10,000 |
2008/11/18 | 265 | 269 | 258 | 268 | 5,600 |
2008/11/17 | 259 | 268 | 259 | 268 | 2,600 |
2008/11/14 | 265 | 269 | 259 | 268 | 7,600 |
2008/11/13 | 250 | 270 | 250 | 270 | 9,500 |
2008/11/12 | 255 | 265 | 251 | 265 | 6,100 |
2008/11/11 | 259 | 270 | 257 | 259 | 15,300 |
2008/11/10 | 268 | 268 | 256 | 259 | 8,900 |
2008/11/07 | 258 | 262 | 250 | 253 | 7,700 |
2008/11/06 | 265 | 267 | 260 | 260 | 9,500 |
2008/11/05 | 268 | 271 | 240 | 271 | 30,300 |
2008/11/04 | 239 | 255 | 233 | 255 | 18,800 |
2008/10/31 | 244 | 245 | 237 | 241 | 12,000 |
2008/10/30 | 239 | 240 | 235 | 240 | 21,300 |
2008/10/29 | 238 | 238 | 213 | 234 | 17,700 |
2008/10/28 | 202 | 233 | 202 | 233 | 20,200 |
2008/10/27 | 216 | 227 | 201 | 201 | 10,300 |
2008/10/24 | 235 | 237 | 220 | 222 | 9,300 |
2008/10/23 | 228 | 235 | 225 | 235 | 15,600 |
2008/10/22 | 228 | 240 | 228 | 236 | 23,600 |
2008/10/21 | 240 | 244 | 225 | 238 | 11,900 |
2008/10/20 | 234 | 236 | 222 | 235 | 16,300 |
2008/10/17 | 240 | 240 | 227 | 234 | 6,300 |
2008/10/16 | 241 | 241 | 221 | 225 | 8,900 |
2008/10/15 | 236 | 241 | 230 | 241 | 5,600 |
2008/10/14 | 240 | 241 | 227 | 238 | 16,600 |
2008/10/10 | 221 | 233 | 202 | 225 | 24,800 |
2008/10/09 | 215 | 240 | 213 | 231 | 39,300 |
2008/10/08 | 232 | 239 | 216 | 235 | 18,200 |
2008/10/07 | 211 | 244 | 209 | 233 | 22,500 |
2008/10/06 | 244 | 247 | 226 | 244 | 16,700 |
2008/10/03 | 263 | 263 | 244 | 254 | 18,800 |
2008/10/02 | 259 | 261 | 257 | 260 | 29,200 |
2008/10/01 | 261 | 264 | 256 | 259 | 9,100 |
2008/09/30 | 242 | 257 | 240 | 252 | 15,600 |
2008/09/29 | 262 | 269 | 251 | 252 | 13,600 |
2008/09/26 | 261 | 261 | 240 | 252 | 26,700 |
2008/09/25 | 263 | 272 | 261 | 263 | 16,700 |
2008/09/24 | 265 | 270 | 261 | 270 | 10,200 |
2008/09/22 | 279 | 279 | 266 | 267 | 26,400 |
2008/09/19 | 257 | 265 | 256 | 265 | 16,500 |
2008/09/18 | 248 | 256 | 246 | 256 | 13,100 |
2008/09/17 | 252 | 271 | 252 | 257 | 24,100 |
2008/09/16 | 251 | 258 | 249 | 256 | 19,200 |
2008/09/12 | 268 | 275 | 268 | 275 | 18,500 |
2008/09/11 | 268 | 273 | 267 | 268 | 16,800 |
2008/09/10 | 267 | 273 | 267 | 269 | 15,700 |
2008/09/09 | 275 | 275 | 272 | 272 | 7,200 |
2008/09/08 | 270 | 277 | 269 | 276 | 16,700 |
2008/09/05 | 272 | 275 | 265 | 275 | 32,500 |
2008/09/04 | 280 | 280 | 274 | 279 | 20,100 |
2008/09/03 | 277 | 280 | 276 | 280 | 16,600 |
2008/09/02 | 272 | 275 | 269 | 274 | 31,300 |
2008/09/01 | 276 | 276 | 272 | 272 | 7,900 |
2008/08/29 | 276 | 280 | 271 | 277 | 18,100 |
2008/08/28 | 270 | 276 | 270 | 273 | 15,800 |
2008/08/27 | 272 | 273 | 268 | 268 | 11,800 |
2008/08/26 | 266 | 273 | 265 | 273 | 11,900 |
2008/08/25 | 270 | 272 | 266 | 266 | 13,600 |
2008/08/22 | 268 | 268 | 262 | 265 | 9,700 |
2008/08/21 | 266 | 267 | 262 | 262 | 7,100 |
2008/08/20 | 260 | 265 | 258 | 265 | 18,500 |
2008/08/19 | 262 | 262 | 260 | 260 | 10,300 |
2008/08/18 | 262 | 272 | 261 | 265 | 16,900 |
2008/08/15 | 260 | 263 | 259 | 263 | 10,100 |
2008/08/14 | 255 | 262 | 254 | 261 | 25,700 |
2008/08/13 | 260 | 263 | 258 | 260 | 14,600 |
2008/08/12 | 265 | 269 | 259 | 260 | 16,400 |
2008/08/11 | 269 | 270 | 267 | 270 | 5,900 |
2008/08/08 | 257 | 274 | 257 | 266 | 12,600 |
2008/08/07 | 277 | 277 | 261 | 264 | 21,800 |
2008/08/06 | 280 | 280 | 274 | 277 | 19,400 |
2008/08/05 | 278 | 288 | 271 | 280 | 47,300 |
2008/08/04 | 258 | 278 | 258 | 275 | 70,400 |
2008/08/01 | 269 | 269 | 261 | 263 | 13,400 |
2008/07/31 | 265 | 270 | 260 | 270 | 20,900 |
2008/07/30 | 255 | 262 | 255 | 260 | 6,300 |
2008/07/29 | 249 | 255 | 248 | 254 | 24,400 |
2008/07/28 | 258 | 262 | 256 | 257 | 4,100 |
2008/07/25 | 264 | 269 | 261 | 262 | 4,800 |
2008/07/24 | 266 | 269 | 261 | 269 | 8,300 |
2008/07/23 | 255 | 268 | 255 | 256 | 17,800 |
2008/07/22 | 250 | 260 | 250 | 260 | 31,800 |
2008/07/18 | 255 | 255 | 250 | 250 | 7,300 |
2008/07/17 | 247 | 254 | 247 | 254 | 6,300 |
2008/07/16 | 245 | 255 | 245 | 249 | 7,000 |
2008/07/15 | 254 | 254 | 249 | 249 | 8,700 |
2008/07/14 | 248 | 258 | 246 | 249 | 14,900 |
2008/07/11 | 251 | 253 | 250 | 250 | 5,000 |
2008/07/10 | 252 | 256 | 251 | 252 | 5,200 |
2008/07/09 | 251 | 255 | 250 | 250 | 8,600 |
2008/07/08 | 247 | 251 | 243 | 248 | 17,800 |
2008/07/07 | 253 | 255 | 250 | 250 | 6,100 |
2008/07/04 | 257 | 257 | 247 | 252 | 17,300 |
2008/07/03 | 244 | 252 | 240 | 252 | 20,700 |
2008/07/02 | 248 | 251 | 245 | 245 | 16,200 |
2008/07/01 | 247 | 252 | 245 | 247 | 6,500 |
2008/06/30 | 245 | 252 | 245 | 247 | 10,100 |
2008/06/27 | 241 | 247 | 240 | 246 | 11,900 |
2008/06/26 | 258 | 258 | 255 | 256 | 4,000 |
2008/06/25 | 254 | 258 | 243 | 258 | 19,400 |
2008/06/24 | 251 | 254 | 245 | 254 | 8,200 |
2008/06/23 | 248 | 252 | 243 | 250 | 9,100 |
2008/06/20 | 258 | 258 | 243 | 248 | 19,700 |
2008/06/19 | 255 | 255 | 252 | 252 | 5,800 |
2008/06/18 | 255 | 258 | 254 | 257 | 6,800 |
2008/06/17 | 253 | 255 | 253 | 253 | 6,600 |
2008/06/16 | 258 | 258 | 251 | 253 | 28,600 |
2008/06/13 | 253 | 258 | 253 | 253 | 23,900 |
2008/06/12 | 257 | 258 | 252 | 258 | 23,300 |
2008/06/11 | 254 | 254 | 251 | 253 | 14,600 |
2008/06/10 | 250 | 256 | 250 | 252 | 20,200 |
2008/06/09 | 255 | 256 | 253 | 255 | 28,300 |
2008/06/06 | 258 | 263 | 258 | 259 | 25,100 |
2008/06/05 | 262 | 263 | 256 | 259 | 21,900 |
2008/06/04 | 255 | 260 | 254 | 259 | 36,500 |
2008/06/03 | 251 | 256 | 250 | 252 | 50,500 |
2008/06/02 | 252 | 253 | 249 | 251 | 28,900 |
2008/05/30 | 254 | 259 | 251 | 251 | 24,500 |
2008/05/29 | 257 | 257 | 252 | 256 | 11,000 |
2008/05/28 | 251 | 258 | 251 | 252 | 16,300 |
2008/05/27 | 252 | 253 | 249 | 252 | 24,200 |
2008/05/26 | 257 | 258 | 251 | 254 | 19,900 |
2008/05/23 | 257 | 260 | 257 | 260 | 11,200 |
2008/05/22 | 258 | 260 | 252 | 260 | 13,200 |
2008/05/21 | 258 | 263 | 254 | 255 | 19,400 |
2008/05/20 | 263 | 264 | 255 | 260 | 38,700 |
2008/05/19 | 263 | 266 | 260 | 263 | 17,200 |
2008/05/16 | 268 | 268 | 258 | 259 | 36,400 |
2008/05/15 | 254 | 264 | 252 | 263 | 64,600 |
2008/05/14 | 244 | 255 | 242 | 250 | 41,700 |
2008/05/13 | 242 | 245 | 239 | 244 | 17,100 |
2008/05/12 | 240 | 243 | 238 | 241 | 19,500 |
2008/05/09 | 249 | 251 | 241 | 242 | 27,100 |
2008/05/08 | 247 | 251 | 243 | 248 | 25,000 |
2008/05/07 | 238 | 258 | 238 | 251 | 51,500 |
2008/05/02 | 240 | 240 | 235 | 238 | 30,900 |
2008/05/01 | 239 | 239 | 232 | 237 | 68,900 |
2008/04/30 | 240 | 240 | 235 | 236 | 23,000 |
2008/04/28 | 233 | 236 | 233 | 236 | 26,000 |
2008/04/25 | 232 | 234 | 231 | 234 | 12,200 |
2008/04/24 | 230 | 234 | 229 | 230 | 27,800 |
2008/04/23 | 225 | 229 | 225 | 228 | 15,400 |
2008/04/22 | 223 | 226 | 223 | 226 | 22,500 |
2008/04/21 | 226 | 227 | 222 | 224 | 12,700 |
2008/04/18 | 218 | 222 | 217 | 222 | 20,600 |
2008/04/17 | 222 | 222 | 217 | 219 | 25,400 |
2008/04/16 | 223 | 223 | 215 | 221 | 50,300 |
2008/04/15 | 222 | 224 | 219 | 222 | 13,400 |
2008/04/14 | 220 | 221 | 218 | 218 | 18,600 |
2008/04/11 | 225 | 226 | 208 | 222 | 101,600 |
2008/04/10 | 222 | 225 | 221 | 221 | 26,900 |
2008/04/09 | 224 | 226 | 222 | 223 | 22,900 |
2008/04/08 | 226 | 226 | 224 | 224 | 24,900 |
2008/04/07 | 225 | 227 | 223 | 227 | 27,000 |
2008/04/04 | 230 | 230 | 226 | 227 | 36,700 |
2008/04/03 | 227 | 229 | 226 | 228 | 53,300 |
2008/04/02 | 228 | 228 | 223 | 228 | 32,600 |
2008/04/01 | 226 | 229 | 224 | 227 | 19,000 |
2008/03/31 | 227 | 228 | 223 | 225 | 30,200 |
2008/03/28 | 225 | 228 | 218 | 228 | 32,600 |
2008/03/27 | 226 | 230 | 220 | 228 | 26,700 |
2008/03/26 | 222 | 226 | 219 | 222 | 24,900 |
2008/03/25 | 229 | 229 | 220 | 227 | 36,900 |
2008/03/24 | 217 | 223 | 216 | 219 | 21,400 |
2008/03/21 | 215 | 216 | 210 | 216 | 19,800 |
2008/03/19 | 208 | 212 | 207 | 211 | 20,500 |
2008/03/18 | 201 | 209 | 201 | 205 | 11,100 |
2008/03/17 | 201 | 204 | 199 | 201 | 30,800 |
2008/03/14 | 212 | 215 | 209 | 209 | 49,300 |
2008/03/13 | 210 | 217 | 208 | 209 | 56,200 |
2008/03/12 | 229 | 229 | 221 | 222 | 21,300 |
2008/03/11 | 214 | 222 | 214 | 221 | 33,200 |
2008/03/10 | 218 | 223 | 218 | 221 | 21,700 |
2008/03/07 | 222 | 227 | 221 | 221 | 16,400 |
2008/03/06 | 223 | 229 | 218 | 227 | 25,300 |
2008/03/05 | 225 | 225 | 217 | 220 | 42,700 |
2008/03/04 | 219 | 220 | 217 | 220 | 46,500 |
2008/03/03 | 224 | 225 | 215 | 217 | 76,000 |
2008/02/29 | 230 | 230 | 225 | 227 | 49,000 |
2008/02/28 | 228 | 231 | 225 | 229 | 95,600 |
2008/02/27 | 226 | 229 | 226 | 229 | 23,400 |
2008/02/26 | 228 | 229 | 224 | 225 | 42,600 |
2008/02/25 | 221 | 229 | 221 | 228 | 79,400 |
2008/02/22 | 220 | 223 | 217 | 221 | 67,600 |
2008/02/21 | 215 | 225 | 214 | 225 | 62,100 |
2008/02/20 | 220 | 221 | 212 | 213 | 63,000 |
2008/02/19 | 220 | 220 | 217 | 218 | 51,000 |
2008/02/18 | 223 | 226 | 218 | 218 | 37,300 |
2008/02/15 | 218 | 220 | 216 | 219 | 23,500 |
2008/02/14 | 213 | 220 | 212 | 220 | 22,100 |
2008/02/13 | 209 | 212 | 209 | 211 | 41,200 |
2008/02/12 | 212 | 214 | 205 | 209 | 66,800 |
2008/02/08 | 228 | 228 | 215 | 215 | 68,800 |
2008/02/07 | 220 | 229 | 219 | 229 | 51,400 |
2008/02/06 | 220 | 221 | 216 | 216 | 51,200 |
2008/02/05 | 231 | 239 | 225 | 230 | 79,100 |
2008/02/04 | 227 | 235 | 225 | 229 | 59,100 |
2008/02/01 | 218 | 224 | 217 | 222 | 55,500 |
2008/01/31 | 210 | 218 | 208 | 218 | 45,100 |
2008/01/30 | 216 | 216 | 206 | 208 | 92,600 |
2008/01/29 | 210 | 215 | 208 | 212 | 80,900 |
2008/01/28 | 220 | 220 | 207 | 207 | 44,600 |
2008/01/25 | 215 | 227 | 215 | 219 | 65,600 |
2008/01/24 | 218 | 220 | 208 | 214 | 33,500 |
2008/01/23 | 203 | 209 | 202 | 208 | 61,400 |
2008/01/22 | 208 | 208 | 198 | 198 | 43,400 |
2008/01/21 | 214 | 221 | 203 | 205 | 158,000 |
2008/01/18 | 210 | 215 | 207 | 209 | 112,900 |
2008/01/17 | 218 | 218 | 210 | 212 | 26,500 |
2008/01/16 | 205 | 213 | 203 | 207 | 21,300 |
2008/01/15 | 245 | 245 | 224 | 224 | 26,100 |
2008/01/11 | 255 | 255 | 242 | 243 | 25,800 |
2008/01/10 | 255 | 260 | 250 | 253 | 32,100 |
2008/01/09 | 261 | 261 | 249 | 252 | 71,500 |
2008/01/08 | 269 | 272 | 265 | 266 | 27,300 |
2008/01/07 | 271 | 279 | 270 | 273 | 11,500 |
2008/01/04 | 302 | 310 | 275 | 278 | 32,900 |