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 |
---|---|---|---|---|---|
2009/12/30 | 225 | 225 | 220 | 220 | 14,500 |
2009/12/29 | 227 | 227 | 221 | 224 | 20,000 |
2009/12/28 | 218 | 225 | 218 | 220 | 25,300 |
2009/12/25 | 216 | 219 | 215 | 215 | 6,400 |
2009/12/24 | 220 | 220 | 216 | 217 | 4,400 |
2009/12/22 | 218 | 222 | 215 | 215 | 7,800 |
2009/12/21 | 215 | 218 | 213 | 213 | 19,700 |
2009/12/18 | 216 | 217 | 211 | 215 | 35,100 |
2009/12/17 | 220 | 220 | 215 | 215 | 4,900 |
2009/12/16 | 220 | 223 | 219 | 220 | 8,000 |
2009/12/15 | 217 | 217 | 212 | 216 | 14,400 |
2009/12/14 | 224 | 224 | 211 | 214 | 17,100 |
2009/12/11 | 210 | 223 | 209 | 223 | 30,300 |
2009/12/10 | 220 | 223 | 218 | 218 | 12,700 |
2009/12/09 | 223 | 225 | 222 | 222 | 6,800 |
2009/12/08 | 218 | 225 | 218 | 223 | 7,100 |
2009/12/07 | 223 | 225 | 223 | 223 | 10,500 |
2009/12/04 | 229 | 229 | 219 | 219 | 23,300 |
2009/12/03 | 220 | 224 | 216 | 224 | 14,000 |
2009/12/02 | 210 | 217 | 210 | 216 | 14,800 |
2009/12/01 | 201 | 209 | 201 | 209 | 14,000 |
2009/11/30 | 200 | 204 | 200 | 204 | 5,600 |
2009/11/27 | 201 | 204 | 199 | 200 | 15,900 |
2009/11/26 | 209 | 210 | 202 | 202 | 15,100 |
2009/11/25 | 208 | 211 | 208 | 211 | 6,600 |
2009/11/24 | 215 | 217 | 209 | 209 | 10,100 |
2009/11/20 | 208 | 218 | 208 | 215 | 9,200 |
2009/11/19 | 221 | 223 | 213 | 213 | 5,600 |
2009/11/18 | 219 | 224 | 219 | 219 | 7,900 |
2009/11/17 | 220 | 220 | 216 | 219 | 8,000 |
2009/11/16 | 225 | 226 | 220 | 220 | 5,700 |
2009/11/13 | 226 | 226 | 224 | 226 | 5,300 |
2009/11/12 | 228 | 229 | 227 | 227 | 15,600 |
2009/11/11 | 230 | 230 | 226 | 227 | 17,400 |
2009/11/10 | 226 | 229 | 225 | 228 | 18,300 |
2009/11/09 | 227 | 228 | 226 | 228 | 13,100 |
2009/11/06 | 231 | 231 | 228 | 230 | 11,300 |
2009/11/05 | 231 | 231 | 227 | 229 | 48,600 |
2009/11/04 | 236 | 236 | 230 | 233 | 56,300 |
2009/11/02 | 233 | 235 | 233 | 235 | 12,800 |
2009/10/30 | 234 | 237 | 229 | 235 | 45,600 |
2009/10/29 | 231 | 234 | 228 | 234 | 23,600 |
2009/10/28 | 229 | 237 | 229 | 233 | 14,600 |
2009/10/27 | 237 | 237 | 227 | 229 | 30,100 |
2009/10/26 | 233 | 237 | 232 | 235 | 21,600 |
2009/10/23 | 237 | 238 | 233 | 233 | 17,800 |
2009/10/22 | 240 | 242 | 233 | 237 | 35,500 |
2009/10/21 | 245 | 245 | 232 | 244 | 17,100 |
2009/10/20 | 238 | 243 | 231 | 243 | 41,000 |
2009/10/19 | 241 | 242 | 237 | 239 | 18,500 |
2009/10/16 | 246 | 246 | 238 | 240 | 19,300 |
2009/10/15 | 248 | 249 | 248 | 249 | 9,400 |
2009/10/14 | 250 | 250 | 247 | 248 | 11,900 |
2009/10/13 | 248 | 250 | 247 | 249 | 15,700 |
2009/10/09 | 252 | 252 | 247 | 249 | 28,300 |
2009/10/08 | 251 | 252 | 248 | 248 | 10,700 |
2009/10/07 | 253 | 254 | 250 | 254 | 7,600 |
2009/10/06 | 255 | 255 | 245 | 248 | 12,000 |
2009/10/05 | 263 | 263 | 253 | 253 | 12,400 |
2009/10/02 | 253 | 258 | 252 | 258 | 9,700 |
2009/10/01 | 257 | 257 | 253 | 256 | 7,200 |
2009/09/30 | 255 | 258 | 253 | 258 | 8,200 |
2009/09/29 | 255 | 256 | 253 | 256 | 8,000 |
2009/09/28 | 256 | 256 | 254 | 255 | 9,800 |
2009/09/25 | 259 | 259 | 253 | 255 | 32,300 |
2009/09/24 | 260 | 264 | 257 | 261 | 25,500 |
2009/09/18 | 260 | 262 | 255 | 262 | 12,000 |
2009/09/17 | 262 | 262 | 257 | 262 | 7,300 |
2009/09/16 | 264 | 264 | 260 | 260 | 4,800 |
2009/09/15 | 264 | 265 | 260 | 265 | 8,200 |
2009/09/14 | 261 | 264 | 257 | 259 | 16,600 |
2009/09/11 | 261 | 267 | 256 | 262 | 88,100 |
2009/09/10 | 261 | 266 | 251 | 256 | 117,000 |
2009/09/09 | 261 | 261 | 257 | 257 | 5,200 |
2009/09/08 | 265 | 265 | 260 | 260 | 7,700 |
2009/09/07 | 261 | 263 | 259 | 261 | 3,200 |
2009/09/04 | 269 | 269 | 257 | 259 | 23,000 |
2009/09/03 | 269 | 272 | 264 | 264 | 11,500 |
2009/09/02 | 273 | 273 | 264 | 268 | 12,700 |
2009/09/01 | 271 | 278 | 268 | 276 | 6,300 |
2009/08/31 | 279 | 281 | 269 | 272 | 18,600 |
2009/08/28 | 268 | 271 | 266 | 270 | 6,900 |
2009/08/27 | 269 | 269 | 264 | 268 | 5,200 |
2009/08/26 | 270 | 271 | 256 | 271 | 15,600 |
2009/08/25 | 267 | 270 | 266 | 269 | 4,400 |
2009/08/24 | 269 | 273 | 269 | 271 | 16,900 |
2009/08/21 | 262 | 267 | 261 | 265 | 11,900 |
2009/08/20 | 260 | 265 | 260 | 262 | 11,000 |
2009/08/19 | 261 | 261 | 257 | 259 | 3,900 |
2009/08/18 | 258 | 264 | 257 | 261 | 6,400 |
2009/08/17 | 262 | 263 | 258 | 258 | 9,700 |
2009/08/14 | 261 | 264 | 261 | 262 | 7,900 |
2009/08/13 | 265 | 265 | 263 | 263 | 9,400 |
2009/08/12 | 264 | 265 | 262 | 262 | 6,700 |
2009/08/11 | 263 | 266 | 263 | 266 | 5,600 |
2009/08/10 | 266 | 266 | 264 | 266 | 5,900 |
2009/08/07 | 264 | 265 | 262 | 263 | 7,500 |
2009/08/06 | 267 | 267 | 263 | 263 | 4,500 |
2009/08/05 | 267 | 268 | 264 | 264 | 15,100 |
2009/08/04 | 266 | 270 | 265 | 270 | 12,700 |
2009/08/03 | 265 | 266 | 261 | 263 | 14,100 |
2009/07/31 | 267 | 268 | 260 | 263 | 20,000 |
2009/07/30 | 266 | 268 | 260 | 262 | 26,900 |
2009/07/29 | 263 | 264 | 262 | 262 | 2,400 |
2009/07/28 | 263 | 263 | 261 | 262 | 2,300 |
2009/07/27 | 264 | 265 | 262 | 263 | 4,400 |
2009/07/24 | 261 | 263 | 261 | 263 | 5,800 |
2009/07/23 | 261 | 263 | 260 | 260 | 7,400 |
2009/07/22 | 257 | 263 | 255 | 263 | 10,600 |
2009/07/21 | 261 | 264 | 260 | 261 | 4,800 |
2009/07/17 | 262 | 262 | 256 | 257 | 5,600 |
2009/07/16 | 260 | 260 | 258 | 258 | 5,900 |
2009/07/15 | 260 | 260 | 257 | 258 | 7,800 |
2009/07/14 | 257 | 259 | 256 | 258 | 6,200 |
2009/07/13 | 257 | 262 | 256 | 256 | 7,100 |
2009/07/10 | 262 | 262 | 255 | 261 | 15,600 |
2009/07/09 | 261 | 263 | 258 | 260 | 8,000 |
2009/07/08 | 264 | 267 | 261 | 261 | 8,800 |
2009/07/07 | 265 | 267 | 262 | 267 | 5,500 |
2009/07/06 | 267 | 267 | 263 | 263 | 2,100 |
2009/07/03 | 268 | 268 | 262 | 264 | 19,600 |
2009/07/02 | 264 | 268 | 263 | 268 | 13,400 |
2009/07/01 | 261 | 264 | 261 | 264 | 4,300 |
2009/06/30 | 260 | 264 | 259 | 262 | 10,000 |
2009/06/29 | 260 | 266 | 257 | 260 | 11,800 |
2009/06/26 | 259 | 259 | 258 | 258 | 6,600 |
2009/06/25 | 258 | 258 | 256 | 258 | 6,600 |
2009/06/24 | 257 | 258 | 255 | 256 | 4,500 |
2009/06/23 | 256 | 258 | 256 | 256 | 7,100 |
2009/06/22 | 256 | 259 | 255 | 256 | 20,500 |
2009/06/19 | 259 | 259 | 254 | 255 | 7,900 |
2009/06/18 | 255 | 259 | 254 | 259 | 4,300 |
2009/06/17 | 258 | 260 | 257 | 257 | 3,600 |
2009/06/16 | 260 | 260 | 255 | 255 | 13,900 |
2009/06/15 | 263 | 264 | 260 | 263 | 6,700 |
2009/06/12 | 259 | 263 | 258 | 262 | 20,900 |
2009/06/11 | 261 | 263 | 259 | 259 | 2,600 |
2009/06/10 | 257 | 273 | 257 | 263 | 19,600 |
2009/06/09 | 260 | 260 | 257 | 257 | 7,200 |
2009/06/08 | 260 | 260 | 258 | 258 | 10,700 |
2009/06/05 | 260 | 262 | 259 | 259 | 21,900 |
2009/06/04 | 261 | 263 | 260 | 263 | 13,700 |
2009/06/03 | 261 | 262 | 261 | 261 | 4,200 |
2009/06/02 | 262 | 263 | 259 | 259 | 8,000 |
2009/06/01 | 257 | 260 | 257 | 260 | 7,900 |
2009/05/29 | 260 | 260 | 255 | 256 | 9,700 |
2009/05/28 | 256 | 260 | 256 | 257 | 3,100 |
2009/05/27 | 257 | 260 | 256 | 256 | 2,900 |
2009/05/26 | 260 | 261 | 254 | 257 | 5,400 |
2009/05/25 | 255 | 260 | 254 | 259 | 2,600 |
2009/05/22 | 256 | 257 | 253 | 253 | 2,900 |
2009/05/21 | 254 | 258 | 254 | 257 | 6,000 |
2009/05/20 | 254 | 259 | 254 | 259 | 4,100 |
2009/05/19 | 256 | 257 | 251 | 254 | 5,300 |
2009/05/18 | 258 | 258 | 251 | 252 | 9,300 |
2009/05/15 | 255 | 259 | 249 | 258 | 7,000 |
2009/05/14 | 258 | 262 | 255 | 255 | 8,500 |
2009/05/13 | 260 | 263 | 258 | 263 | 2,600 |
2009/05/12 | 260 | 261 | 258 | 258 | 2,000 |
2009/05/11 | 262 | 263 | 260 | 261 | 2,000 |
2009/05/08 | 262 | 263 | 261 | 262 | 3,900 |
2009/05/07 | 262 | 264 | 260 | 260 | 8,800 |
2009/05/01 | 284 | 284 | 259 | 261 | 14,500 |
2009/04/30 | 261 | 268 | 261 | 264 | 9,100 |
2009/04/28 | 265 | 265 | 256 | 262 | 6,700 |
2009/04/27 | 259 | 263 | 254 | 263 | 4,700 |
2009/04/24 | 251 | 259 | 249 | 252 | 6,600 |
2009/04/23 | 254 | 259 | 249 | 254 | 13,400 |
2009/04/22 | 261 | 262 | 254 | 254 | 6,100 |
2009/04/21 | 255 | 262 | 253 | 258 | 14,700 |
2009/04/20 | 266 | 267 | 262 | 263 | 2,200 |
2009/04/17 | 263 | 269 | 263 | 266 | 2,400 |
2009/04/16 | 261 | 267 | 261 | 265 | 3,700 |
2009/04/15 | 266 | 267 | 262 | 263 | 3,600 |
2009/04/14 | 275 | 275 | 261 | 261 | 7,600 |
2009/04/13 | 267 | 273 | 260 | 268 | 5,500 |
2009/04/10 | 272 | 272 | 261 | 261 | 7,400 |
2009/04/09 | 263 | 270 | 260 | 270 | 9,600 |
2009/04/08 | 266 | 269 | 256 | 268 | 3,300 |
2009/04/07 | 271 | 272 | 268 | 271 | 5,000 |
2009/04/06 | 284 | 285 | 273 | 276 | 4,300 |
2009/04/03 | 285 | 285 | 279 | 284 | 12,600 |
2009/04/02 | 284 | 284 | 280 | 283 | 11,400 |
2009/04/01 | 277 | 283 | 275 | 283 | 2,900 |
2009/03/31 | 271 | 284 | 266 | 278 | 6,500 |
2009/03/30 | 285 | 285 | 278 | 278 | 5,900 |
2009/03/27 | 280 | 285 | 279 | 279 | 11,800 |
2009/03/26 | 294 | 294 | 277 | 284 | 7,700 |
2009/03/25 | 280 | 282 | 279 | 282 | 9,800 |
2009/03/24 | 285 | 285 | 282 | 282 | 13,400 |
2009/03/23 | 283 | 283 | 278 | 283 | 9,300 |
2009/03/19 | 280 | 280 | 272 | 276 | 3,900 |
2009/03/18 | 276 | 279 | 271 | 276 | 7,700 |
2009/03/17 | 279 | 279 | 277 | 277 | 5,200 |
2009/03/16 | 281 | 281 | 278 | 279 | 7,900 |
2009/03/13 | 270 | 281 | 270 | 281 | 21,600 |
2009/03/12 | 280 | 280 | 274 | 280 | 5,900 |
2009/03/11 | 279 | 279 | 274 | 279 | 3,900 |
2009/03/10 | 273 | 278 | 273 | 278 | 1,900 |
2009/03/09 | 278 | 279 | 267 | 278 | 5,200 |
2009/03/06 | 279 | 280 | 274 | 274 | 10,200 |
2009/03/05 | 276 | 280 | 269 | 279 | 21,800 |
2009/03/04 | 270 | 279 | 268 | 279 | 12,200 |
2009/03/03 | 265 | 275 | 265 | 273 | 7,400 |
2009/03/02 | 266 | 275 | 266 | 275 | 4,800 |
2009/02/27 | 274 | 276 | 273 | 276 | 7,000 |
2009/02/26 | 267 | 269 | 264 | 269 | 3,700 |
2009/02/25 | 265 | 270 | 263 | 270 | 10,400 |
2009/02/24 | 264 | 270 | 260 | 270 | 9,900 |
2009/02/23 | 266 | 270 | 266 | 270 | 5,900 |
2009/02/20 | 267 | 277 | 267 | 271 | 6,400 |
2009/02/19 | 277 | 277 | 268 | 277 | 3,500 |
2009/02/18 | 261 | 275 | 261 | 270 | 2,300 |
2009/02/17 | 271 | 275 | 266 | 266 | 3,400 |
2009/02/16 | 275 | 276 | 270 | 276 | 4,700 |
2009/02/13 | 266 | 273 | 266 | 270 | 4,400 |
2009/02/12 | 261 | 266 | 250 | 266 | 6,300 |
2009/02/10 | 269 | 269 | 263 | 263 | 2,200 |
2009/02/09 | 265 | 268 | 265 | 265 | 3,300 |
2009/02/06 | 269 | 272 | 269 | 269 | 5,300 |
2009/02/05 | 280 | 280 | 269 | 270 | 16,600 |
2009/02/04 | 264 | 279 | 262 | 279 | 14,500 |
2009/02/03 | 272 | 275 | 269 | 269 | 5,200 |
2009/02/02 | 279 | 280 | 277 | 277 | 4,400 |
2009/01/30 | 279 | 280 | 276 | 279 | 10,900 |
2009/01/29 | 277 | 280 | 270 | 280 | 8,700 |
2009/01/28 | 279 | 279 | 271 | 273 | 6,500 |
2009/01/27 | 275 | 280 | 271 | 280 | 6,200 |
2009/01/26 | 268 | 275 | 265 | 275 | 7,000 |
2009/01/23 | 266 | 271 | 265 | 268 | 4,800 |
2009/01/22 | 272 | 272 | 266 | 271 | 2,100 |
2009/01/21 | 260 | 272 | 260 | 267 | 5,900 |
2009/01/20 | 264 | 271 | 261 | 266 | 6,300 |
2009/01/19 | 263 | 272 | 259 | 269 | 11,100 |
2009/01/16 | 251 | 274 | 251 | 265 | 9,500 |
2009/01/15 | 253 | 259 | 253 | 253 | 8,100 |
2009/01/14 | 263 | 263 | 252 | 257 | 5,400 |
2009/01/13 | 269 | 272 | 256 | 258 | 14,200 |
2009/01/09 | 279 | 279 | 270 | 271 | 4,600 |
2009/01/08 | 279 | 280 | 274 | 279 | 14,700 |
2009/01/07 | 280 | 283 | 279 | 280 | 7,000 |
2009/01/06 | 285 | 285 | 280 | 280 | 5,600 |
2009/01/05 | 285 | 285 | 280 | 280 | 14,600 |