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 |
---|---|---|---|---|---|
2011/12/30 | 191 | 192 | 190 | 192 | 5,400 |
2011/12/29 | 189 | 190 | 188 | 190 | 6,100 |
2011/12/28 | 189 | 190 | 188 | 188 | 6,100 |
2011/12/27 | 190 | 190 | 189 | 190 | 1,500 |
2011/12/26 | 189 | 192 | 188 | 189 | 10,600 |
2011/12/22 | 189 | 190 | 188 | 189 | 2,500 |
2011/12/21 | 188 | 190 | 188 | 188 | 3,300 |
2011/12/20 | 188 | 189 | 187 | 188 | 3,900 |
2011/12/19 | 188 | 188 | 186 | 187 | 9,400 |
2011/12/16 | 189 | 190 | 188 | 188 | 6,400 |
2011/12/15 | 193 | 193 | 188 | 188 | 9,200 |
2011/12/14 | 192 | 196 | 189 | 190 | 36,800 |
2011/12/13 | 189 | 189 | 188 | 189 | 3,200 |
2011/12/12 | 188 | 191 | 188 | 189 | 6,800 |
2011/12/09 | 187 | 189 | 187 | 189 | 14,300 |
2011/12/08 | 190 | 190 | 188 | 188 | 3,600 |
2011/12/07 | 190 | 190 | 187 | 190 | 12,800 |
2011/12/06 | 193 | 195 | 190 | 190 | 15,300 |
2011/12/05 | 192 | 199 | 191 | 195 | 29,500 |
2011/12/02 | 192 | 196 | 190 | 196 | 13,800 |
2011/12/01 | 187 | 192 | 187 | 192 | 11,500 |
2011/11/30 | 188 | 188 | 186 | 186 | 4,100 |
2011/11/29 | 187 | 189 | 186 | 188 | 9,300 |
2011/11/28 | 185 | 186 | 185 | 185 | 1,900 |
2011/11/25 | 185 | 186 | 184 | 184 | 7,100 |
2011/11/24 | 187 | 187 | 185 | 185 | 3,300 |
2011/11/22 | 185 | 187 | 185 | 187 | 3,400 |
2011/11/21 | 185 | 186 | 185 | 186 | 1,200 |
2011/11/18 | 186 | 187 | 184 | 184 | 5,700 |
2011/11/17 | 186 | 187 | 185 | 187 | 5,000 |
2011/11/16 | 187 | 187 | 186 | 186 | 3,500 |
2011/11/15 | 186 | 186 | 186 | 186 | 400 |
2011/11/14 | 186 | 187 | 186 | 186 | 1,200 |
2011/11/11 | 187 | 187 | 185 | 187 | 4,000 |
2011/11/10 | 188 | 189 | 183 | 189 | 9,600 |
2011/11/09 | 188 | 189 | 188 | 189 | 2,100 |
2011/11/08 | 191 | 191 | 187 | 187 | 5,500 |
2011/11/07 | 189 | 191 | 189 | 191 | 2,200 |
2011/11/04 | 192 | 192 | 189 | 190 | 16,300 |
2011/11/02 | 190 | 192 | 188 | 192 | 11,200 |
2011/11/01 | 189 | 190 | 188 | 190 | 3,000 |
2011/10/31 | 191 | 191 | 189 | 189 | 3,200 |
2011/10/28 | 192 | 192 | 190 | 191 | 5,300 |
2011/10/27 | 189 | 191 | 189 | 191 | 3,300 |
2011/10/26 | 186 | 190 | 186 | 190 | 9,200 |
2011/10/25 | 189 | 189 | 186 | 186 | 3,500 |
2011/10/24 | 188 | 189 | 187 | 189 | 5,900 |
2011/10/21 | 188 | 189 | 187 | 188 | 14,800 |
2011/10/20 | 189 | 189 | 188 | 188 | 5,500 |
2011/10/19 | 189 | 190 | 189 | 189 | 2,200 |
2011/10/18 | 190 | 191 | 189 | 189 | 3,700 |
2011/10/17 | 191 | 191 | 189 | 191 | 5,600 |
2011/10/14 | 190 | 191 | 189 | 189 | 5,400 |
2011/10/13 | 192 | 192 | 190 | 190 | 2,800 |
2011/10/12 | 192 | 194 | 191 | 191 | 5,000 |
2011/10/11 | 190 | 193 | 190 | 193 | 2,700 |
2011/10/07 | 190 | 192 | 190 | 190 | 1,800 |
2011/10/06 | 190 | 192 | 190 | 191 | 2,600 |
2011/10/05 | 196 | 196 | 190 | 190 | 15,800 |
2011/10/04 | 191 | 196 | 190 | 196 | 10,000 |
2011/10/03 | 193 | 193 | 191 | 191 | 14,500 |
2011/09/30 | 195 | 195 | 193 | 194 | 4,700 |
2011/09/29 | 191 | 194 | 191 | 194 | 6,500 |
2011/09/28 | 189 | 192 | 189 | 191 | 10,000 |
2011/09/27 | 188 | 192 | 188 | 192 | 9,400 |
2011/09/26 | 189 | 190 | 187 | 187 | 7,200 |
2011/09/22 | 187 | 188 | 187 | 188 | 6,400 |
2011/09/21 | 188 | 189 | 188 | 188 | 3,300 |
2011/09/20 | 191 | 191 | 188 | 188 | 17,100 |
2011/09/16 | 189 | 192 | 189 | 192 | 8,000 |
2011/09/15 | 191 | 192 | 189 | 191 | 3,900 |
2011/09/14 | 189 | 191 | 189 | 191 | 6,000 |
2011/09/13 | 189 | 192 | 189 | 190 | 3,600 |
2011/09/12 | 190 | 196 | 189 | 190 | 12,100 |
2011/09/09 | 192 | 193 | 191 | 191 | 16,600 |
2011/09/08 | 191 | 196 | 191 | 196 | 4,900 |
2011/09/07 | 191 | 191 | 190 | 191 | 3,100 |
2011/09/06 | 194 | 194 | 190 | 191 | 19,700 |
2011/09/05 | 196 | 196 | 193 | 194 | 15,600 |
2011/09/02 | 194 | 194 | 193 | 194 | 11,700 |
2011/09/01 | 192 | 194 | 192 | 194 | 4,200 |
2011/08/31 | 192 | 192 | 191 | 191 | 11,500 |
2011/08/30 | 193 | 194 | 191 | 194 | 5,300 |
2011/08/29 | 191 | 192 | 190 | 192 | 2,000 |
2011/08/26 | 189 | 191 | 189 | 191 | 3,500 |
2011/08/25 | 188 | 190 | 188 | 188 | 5,200 |
2011/08/24 | 191 | 193 | 187 | 187 | 5,100 |
2011/08/23 | 193 | 193 | 190 | 191 | 4,300 |
2011/08/22 | 188 | 192 | 188 | 190 | 8,400 |
2011/08/19 | 188 | 194 | 187 | 191 | 19,600 |
2011/08/18 | 192 | 192 | 190 | 191 | 3,600 |
2011/08/17 | 190 | 193 | 190 | 190 | 3,600 |
2011/08/16 | 191 | 193 | 190 | 190 | 8,500 |
2011/08/15 | 191 | 191 | 189 | 190 | 5,100 |
2011/08/12 | 195 | 195 | 187 | 187 | 14,300 |
2011/08/11 | 189 | 190 | 189 | 190 | 11,900 |
2011/08/10 | 192 | 193 | 190 | 190 | 8,400 |
2011/08/09 | 190 | 191 | 189 | 191 | 15,300 |
2011/08/08 | 194 | 194 | 191 | 194 | 6,900 |
2011/08/05 | 198 | 198 | 194 | 194 | 16,800 |
2011/08/04 | 196 | 202 | 196 | 202 | 10,300 |
2011/08/03 | 198 | 198 | 194 | 194 | 13,600 |
2011/08/02 | 199 | 199 | 198 | 198 | 3,100 |
2011/08/01 | 198 | 199 | 198 | 199 | 7,300 |
2011/07/29 | 201 | 201 | 198 | 198 | 6,500 |
2011/07/28 | 199 | 201 | 198 | 199 | 11,800 |
2011/07/27 | 200 | 200 | 198 | 198 | 4,200 |
2011/07/26 | 198 | 201 | 198 | 200 | 1,900 |
2011/07/25 | 201 | 202 | 198 | 198 | 8,500 |
2011/07/22 | 201 | 203 | 200 | 201 | 2,800 |
2011/07/21 | 201 | 201 | 200 | 200 | 4,600 |
2011/07/20 | 201 | 203 | 201 | 203 | 3,700 |
2011/07/19 | 200 | 202 | 200 | 202 | 3,300 |
2011/07/15 | 199 | 202 | 199 | 202 | 5,100 |
2011/07/14 | 201 | 201 | 199 | 199 | 5,100 |
2011/07/13 | 202 | 203 | 201 | 201 | 3,700 |
2011/07/12 | 200 | 202 | 200 | 202 | 2,100 |
2011/07/11 | 200 | 202 | 199 | 202 | 5,300 |
2011/07/08 | 200 | 203 | 200 | 200 | 3,800 |
2011/07/07 | 203 | 205 | 196 | 198 | 16,300 |
2011/07/06 | 202 | 203 | 200 | 203 | 6,000 |
2011/07/05 | 207 | 207 | 205 | 205 | 21,100 |
2011/07/04 | 199 | 203 | 197 | 203 | 18,500 |
2011/07/01 | 198 | 201 | 198 | 200 | 7,800 |
2011/06/30 | 194 | 198 | 194 | 198 | 6,500 |
2011/06/29 | 196 | 196 | 193 | 193 | 6,800 |
2011/06/28 | 192 | 195 | 192 | 194 | 6,300 |
2011/06/27 | 194 | 194 | 192 | 192 | 6,300 |
2011/06/24 | 193 | 193 | 191 | 192 | 3,500 |
2011/06/23 | 190 | 193 | 190 | 193 | 4,200 |
2011/06/22 | 193 | 194 | 190 | 191 | 19,600 |
2011/06/21 | 191 | 193 | 191 | 193 | 1,500 |
2011/06/20 | 190 | 192 | 190 | 191 | 2,500 |
2011/06/17 | 192 | 192 | 190 | 190 | 4,400 |
2011/06/16 | 193 | 194 | 192 | 192 | 4,600 |
2011/06/15 | 194 | 194 | 193 | 194 | 2,400 |
2011/06/14 | 195 | 195 | 193 | 193 | 2,100 |
2011/06/13 | 190 | 191 | 190 | 190 | 3,800 |
2011/06/10 | 190 | 193 | 190 | 191 | 20,500 |
2011/06/09 | 192 | 193 | 191 | 191 | 1,200 |
2011/06/08 | 190 | 191 | 190 | 191 | 2,000 |
2011/06/07 | 193 | 193 | 192 | 192 | 2,000 |
2011/06/06 | 195 | 195 | 191 | 191 | 9,700 |
2011/06/03 | 194 | 195 | 193 | 193 | 22,300 |
2011/06/02 | 195 | 197 | 194 | 197 | 19,200 |
2011/06/01 | 199 | 199 | 195 | 196 | 12,100 |
2011/05/31 | 198 | 200 | 196 | 198 | 4,700 |
2011/05/30 | 195 | 196 | 195 | 196 | 4,000 |
2011/05/27 | 198 | 198 | 195 | 195 | 2,600 |
2011/05/26 | 197 | 197 | 196 | 196 | 1,800 |
2011/05/25 | 196 | 196 | 195 | 195 | 2,500 |
2011/05/24 | 196 | 198 | 196 | 196 | 2,500 |
2011/05/23 | 196 | 196 | 195 | 195 | 1,900 |
2011/05/20 | 195 | 197 | 195 | 195 | 9,000 |
2011/05/19 | 197 | 198 | 195 | 195 | 4,900 |
2011/05/18 | 196 | 198 | 196 | 198 | 3,500 |
2011/05/17 | 198 | 198 | 196 | 196 | 6,100 |
2011/05/16 | 200 | 200 | 197 | 197 | 4,200 |
2011/05/13 | 201 | 202 | 197 | 197 | 14,900 |
2011/05/12 | 204 | 204 | 201 | 201 | 6,300 |
2011/05/11 | 203 | 205 | 203 | 203 | 6,000 |
2011/05/10 | 203 | 204 | 202 | 203 | 2,200 |
2011/05/09 | 205 | 205 | 202 | 202 | 5,300 |
2011/05/06 | 205 | 205 | 205 | 205 | 1,600 |
2011/05/02 | 212 | 212 | 205 | 206 | 17,000 |
2011/04/28 | 201 | 206 | 200 | 206 | 5,900 |
2011/04/27 | 197 | 202 | 197 | 200 | 7,200 |
2011/04/26 | 200 | 200 | 197 | 197 | 4,300 |
2011/04/25 | 200 | 202 | 199 | 200 | 5,400 |
2011/04/22 | 201 | 201 | 198 | 200 | 3,100 |
2011/04/21 | 199 | 200 | 195 | 198 | 10,300 |
2011/04/20 | 195 | 198 | 195 | 197 | 2,400 |
2011/04/19 | 198 | 201 | 192 | 196 | 20,600 |
2011/04/18 | 201 | 202 | 198 | 199 | 12,700 |
2011/04/15 | 205 | 205 | 198 | 199 | 25,000 |
2011/04/14 | 206 | 207 | 204 | 205 | 7,000 |
2011/04/13 | 206 | 210 | 206 | 207 | 5,800 |
2011/04/12 | 207 | 209 | 206 | 206 | 3,600 |
2011/04/11 | 209 | 209 | 207 | 208 | 5,500 |
2011/04/08 | 205 | 209 | 205 | 209 | 4,900 |
2011/04/07 | 206 | 206 | 205 | 205 | 1,900 |
2011/04/06 | 209 | 209 | 204 | 206 | 5,200 |
2011/04/05 | 213 | 213 | 208 | 209 | 16,800 |
2011/04/04 | 210 | 214 | 208 | 214 | 15,100 |
2011/04/01 | 210 | 211 | 208 | 209 | 11,700 |
2011/03/31 | 217 | 217 | 213 | 216 | 9,400 |
2011/03/30 | 216 | 216 | 212 | 216 | 8,900 |
2011/03/29 | 212 | 214 | 210 | 214 | 9,700 |
2011/03/28 | 210 | 212 | 208 | 212 | 13,000 |
2011/03/25 | 208 | 208 | 206 | 207 | 11,000 |
2011/03/24 | 207 | 208 | 206 | 206 | 13,100 |
2011/03/23 | 203 | 208 | 203 | 206 | 15,000 |
2011/03/22 | 206 | 208 | 202 | 203 | 11,400 |
2011/03/18 | 187 | 199 | 186 | 198 | 21,500 |
2011/03/17 | 180 | 185 | 178 | 183 | 27,500 |
2011/03/16 | 176 | 199 | 175 | 183 | 26,000 |
2011/03/15 | 190 | 190 | 171 | 176 | 26,300 |
2011/03/14 | 185 | 210 | 184 | 192 | 32,300 |
2011/03/11 | 219 | 223 | 219 | 219 | 35,300 |
2011/03/10 | 222 | 222 | 221 | 221 | 6,600 |
2011/03/09 | 222 | 226 | 221 | 222 | 14,600 |
2011/03/08 | 222 | 223 | 220 | 221 | 9,200 |
2011/03/07 | 225 | 225 | 221 | 221 | 5,900 |
2011/03/04 | 227 | 227 | 225 | 225 | 27,600 |
2011/03/03 | 224 | 227 | 222 | 227 | 16,800 |
2011/03/02 | 224 | 225 | 222 | 222 | 17,400 |
2011/03/01 | 224 | 226 | 224 | 224 | 10,700 |
2011/02/28 | 221 | 224 | 221 | 223 | 7,300 |
2011/02/25 | 221 | 222 | 220 | 222 | 6,400 |
2011/02/24 | 224 | 224 | 221 | 221 | 10,200 |
2011/02/23 | 223 | 226 | 223 | 223 | 13,600 |
2011/02/22 | 226 | 227 | 224 | 225 | 17,200 |
2011/02/21 | 226 | 228 | 226 | 227 | 12,000 |
2011/02/18 | 229 | 229 | 226 | 226 | 5,500 |
2011/02/17 | 223 | 228 | 223 | 228 | 14,200 |
2011/02/16 | 225 | 226 | 223 | 226 | 15,000 |
2011/02/15 | 225 | 226 | 225 | 225 | 10,000 |
2011/02/14 | 224 | 226 | 224 | 225 | 16,200 |
2011/02/10 | 221 | 223 | 221 | 223 | 19,700 |
2011/02/09 | 220 | 221 | 219 | 220 | 11,500 |
2011/02/08 | 220 | 221 | 219 | 219 | 8,200 |
2011/02/07 | 220 | 220 | 218 | 219 | 15,400 |
2011/02/04 | 222 | 222 | 218 | 218 | 31,300 |
2011/02/03 | 218 | 221 | 218 | 221 | 9,800 |
2011/02/02 | 217 | 219 | 217 | 218 | 13,800 |
2011/02/01 | 220 | 220 | 216 | 217 | 25,500 |
2011/01/31 | 218 | 219 | 217 | 218 | 7,100 |
2011/01/28 | 222 | 222 | 217 | 217 | 23,800 |
2011/01/27 | 221 | 221 | 220 | 220 | 10,200 |
2011/01/26 | 221 | 222 | 220 | 220 | 13,300 |
2011/01/25 | 222 | 223 | 221 | 222 | 8,600 |
2011/01/24 | 220 | 222 | 220 | 222 | 7,900 |
2011/01/21 | 225 | 225 | 219 | 219 | 22,000 |
2011/01/20 | 225 | 225 | 223 | 225 | 4,300 |
2011/01/19 | 225 | 225 | 223 | 225 | 16,000 |
2011/01/18 | 226 | 226 | 222 | 226 | 15,900 |
2011/01/17 | 221 | 227 | 221 | 227 | 51,100 |
2011/01/14 | 224 | 224 | 221 | 221 | 9,900 |
2011/01/13 | 223 | 224 | 221 | 223 | 9,400 |
2011/01/12 | 222 | 223 | 219 | 220 | 19,000 |
2011/01/11 | 220 | 223 | 220 | 222 | 7,500 |
2011/01/07 | 220 | 223 | 220 | 221 | 18,500 |
2011/01/06 | 224 | 224 | 220 | 221 | 16,600 |
2011/01/05 | 225 | 225 | 221 | 224 | 29,800 |
2011/01/04 | 220 | 225 | 219 | 225 | 40,800 |