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 |
---|---|---|---|---|---|
2013/12/30 | 253 | 253 | 249 | 253 | 18,600 |
2013/12/27 | 249 | 252 | 247 | 252 | 13,300 |
2013/12/26 | 242 | 248 | 242 | 247 | 10,200 |
2013/12/25 | 237 | 241 | 237 | 240 | 29,700 |
2013/12/24 | 245 | 245 | 241 | 242 | 86,700 |
2013/12/20 | 244 | 246 | 243 | 244 | 17,200 |
2013/12/19 | 245 | 247 | 244 | 246 | 55,200 |
2013/12/18 | 246 | 248 | 245 | 247 | 15,400 |
2013/12/17 | 248 | 248 | 246 | 247 | 8,500 |
2013/12/16 | 253 | 253 | 248 | 248 | 8,400 |
2013/12/13 | 245 | 250 | 244 | 248 | 34,200 |
2013/12/12 | 249 | 250 | 248 | 249 | 3,700 |
2013/12/11 | 249 | 250 | 244 | 250 | 37,900 |
2013/12/10 | 249 | 250 | 249 | 249 | 12,500 |
2013/12/09 | 253 | 253 | 249 | 250 | 28,700 |
2013/12/06 | 253 | 253 | 250 | 251 | 15,300 |
2013/12/05 | 250 | 254 | 250 | 251 | 15,500 |
2013/12/04 | 253 | 254 | 251 | 252 | 17,600 |
2013/12/03 | 253 | 253 | 251 | 252 | 14,900 |
2013/12/02 | 251 | 255 | 251 | 253 | 15,700 |
2013/11/29 | 250 | 252 | 249 | 251 | 30,300 |
2013/11/28 | 253 | 253 | 249 | 249 | 9,100 |
2013/11/27 | 253 | 253 | 250 | 252 | 9,300 |
2013/11/26 | 250 | 252 | 250 | 252 | 7,100 |
2013/11/25 | 248 | 251 | 246 | 251 | 20,100 |
2013/11/22 | 246 | 250 | 246 | 250 | 33,200 |
2013/11/21 | 248 | 252 | 248 | 250 | 14,700 |
2013/11/20 | 251 | 253 | 244 | 252 | 49,000 |
2013/11/19 | 248 | 253 | 248 | 251 | 20,300 |
2013/11/18 | 250 | 250 | 248 | 250 | 15,300 |
2013/11/15 | 250 | 250 | 248 | 250 | 13,600 |
2013/11/14 | 248 | 250 | 247 | 250 | 21,700 |
2013/11/13 | 247 | 250 | 246 | 248 | 16,000 |
2013/11/12 | 248 | 248 | 245 | 247 | 9,800 |
2013/11/11 | 248 | 248 | 245 | 247 | 8,100 |
2013/11/08 | 246 | 247 | 243 | 246 | 2,900 |
2013/11/07 | 247 | 247 | 245 | 247 | 1,900 |
2013/11/06 | 246 | 247 | 245 | 247 | 3,900 |
2013/11/05 | 245 | 246 | 242 | 246 | 20,800 |
2013/11/01 | 245 | 245 | 243 | 244 | 10,100 |
2013/10/31 | 241 | 246 | 241 | 245 | 14,300 |
2013/10/30 | 245 | 248 | 239 | 239 | 65,200 |
2013/10/29 | 249 | 249 | 247 | 247 | 9,500 |
2013/10/28 | 249 | 249 | 246 | 248 | 8,000 |
2013/10/25 | 247 | 248 | 245 | 245 | 15,900 |
2013/10/24 | 246 | 247 | 245 | 247 | 13,700 |
2013/10/23 | 257 | 257 | 246 | 248 | 33,900 |
2013/10/22 | 258 | 260 | 255 | 260 | 22,000 |
2013/10/21 | 256 | 259 | 256 | 258 | 11,300 |
2013/10/18 | 256 | 259 | 255 | 255 | 23,200 |
2013/10/17 | 253 | 257 | 251 | 257 | 15,100 |
2013/10/16 | 255 | 255 | 252 | 253 | 3,300 |
2013/10/15 | 251 | 253 | 251 | 253 | 9,800 |
2013/10/11 | 250 | 254 | 250 | 253 | 32,400 |
2013/10/10 | 251 | 251 | 248 | 250 | 10,800 |
2013/10/09 | 246 | 252 | 246 | 252 | 21,600 |
2013/10/08 | 251 | 252 | 250 | 251 | 10,900 |
2013/10/07 | 251 | 255 | 251 | 253 | 22,000 |
2013/10/04 | 253 | 256 | 253 | 254 | 16,500 |
2013/10/03 | 255 | 257 | 252 | 257 | 18,800 |
2013/10/02 | 253 | 256 | 251 | 254 | 22,800 |
2013/10/01 | 252 | 255 | 251 | 254 | 16,500 |
2013/09/30 | 258 | 258 | 253 | 254 | 22,900 |
2013/09/27 | 258 | 258 | 255 | 255 | 18,400 |
2013/09/26 | 253 | 258 | 253 | 258 | 27,800 |
2013/09/25 | 257 | 259 | 255 | 255 | 32,300 |
2013/09/24 | 258 | 264 | 255 | 256 | 49,300 |
2013/09/20 | 255 | 258 | 255 | 257 | 15,500 |
2013/09/19 | 256 | 258 | 254 | 255 | 24,300 |
2013/09/18 | 258 | 258 | 253 | 253 | 23,800 |
2013/09/17 | 259 | 259 | 254 | 256 | 36,200 |
2013/09/13 | 256 | 262 | 254 | 256 | 81,000 |
2013/09/12 | 253 | 258 | 251 | 258 | 78,100 |
2013/09/11 | 254 | 254 | 250 | 250 | 39,300 |
2013/09/10 | 245 | 251 | 245 | 251 | 61,200 |
2013/09/09 | 249 | 249 | 245 | 249 | 23,000 |
2013/09/06 | 244 | 245 | 240 | 245 | 10,100 |
2013/09/05 | 243 | 244 | 242 | 244 | 30,500 |
2013/09/04 | 242 | 245 | 240 | 244 | 25,700 |
2013/09/03 | 238 | 241 | 237 | 240 | 13,600 |
2013/09/02 | 241 | 241 | 234 | 235 | 11,600 |
2013/08/30 | 239 | 240 | 237 | 237 | 7,600 |
2013/08/29 | 239 | 240 | 237 | 238 | 11,200 |
2013/08/28 | 235 | 243 | 235 | 242 | 12,000 |
2013/08/27 | 243 | 243 | 238 | 240 | 7,600 |
2013/08/26 | 242 | 243 | 240 | 241 | 15,800 |
2013/08/23 | 243 | 243 | 240 | 242 | 11,100 |
2013/08/22 | 240 | 242 | 236 | 242 | 7,400 |
2013/08/21 | 243 | 243 | 236 | 236 | 16,900 |
2013/08/20 | 242 | 243 | 238 | 238 | 18,100 |
2013/08/19 | 243 | 243 | 238 | 239 | 7,900 |
2013/08/16 | 244 | 244 | 238 | 241 | 12,700 |
2013/08/15 | 245 | 245 | 241 | 244 | 11,200 |
2013/08/14 | 244 | 244 | 242 | 243 | 7,600 |
2013/08/13 | 243 | 243 | 238 | 242 | 13,000 |
2013/08/12 | 232 | 236 | 232 | 235 | 9,600 |
2013/08/09 | 239 | 239 | 233 | 233 | 9,200 |
2013/08/08 | 240 | 240 | 233 | 233 | 15,700 |
2013/08/07 | 242 | 242 | 235 | 236 | 19,600 |
2013/08/06 | 244 | 245 | 241 | 243 | 10,100 |
2013/08/05 | 245 | 245 | 243 | 244 | 21,500 |
2013/08/02 | 238 | 246 | 237 | 245 | 26,700 |
2013/08/01 | 238 | 238 | 230 | 234 | 24,100 |
2013/07/31 | 239 | 241 | 233 | 238 | 25,600 |
2013/07/30 | 234 | 247 | 230 | 247 | 25,400 |
2013/07/29 | 243 | 243 | 230 | 231 | 64,700 |
2013/07/26 | 248 | 248 | 241 | 243 | 28,200 |
2013/07/25 | 250 | 250 | 246 | 246 | 16,300 |
2013/07/24 | 251 | 251 | 246 | 247 | 10,200 |
2013/07/23 | 247 | 251 | 246 | 249 | 20,600 |
2013/07/22 | 249 | 249 | 243 | 245 | 24,500 |
2013/07/19 | 250 | 252 | 246 | 246 | 33,600 |
2013/07/18 | 252 | 252 | 249 | 249 | 14,000 |
2013/07/17 | 247 | 251 | 245 | 250 | 33,200 |
2013/07/16 | 250 | 256 | 248 | 250 | 26,600 |
2013/07/12 | 248 | 252 | 248 | 252 | 50,000 |
2013/07/11 | 246 | 249 | 244 | 248 | 15,100 |
2013/07/10 | 242 | 246 | 242 | 246 | 38,500 |
2013/07/09 | 245 | 248 | 243 | 243 | 20,400 |
2013/07/08 | 246 | 250 | 242 | 242 | 58,600 |
2013/07/05 | 239 | 252 | 239 | 247 | 134,000 |
2013/07/04 | 239 | 240 | 233 | 240 | 45,300 |
2013/07/03 | 237 | 240 | 233 | 239 | 25,900 |
2013/07/02 | 239 | 240 | 233 | 239 | 69,200 |
2013/07/01 | 233 | 239 | 231 | 236 | 31,800 |
2013/06/28 | 226 | 237 | 224 | 234 | 69,500 |
2013/06/27 | 214 | 225 | 210 | 223 | 45,700 |
2013/06/26 | 223 | 225 | 210 | 214 | 58,000 |
2013/06/25 | 224 | 227 | 220 | 221 | 29,400 |
2013/06/24 | 223 | 227 | 223 | 224 | 31,000 |
2013/06/21 | 227 | 227 | 220 | 222 | 134,000 |
2013/06/20 | 229 | 232 | 225 | 229 | 35,100 |
2013/06/19 | 230 | 234 | 226 | 229 | 50,400 |
2013/06/18 | 237 | 237 | 227 | 227 | 43,300 |
2013/06/17 | 227 | 240 | 224 | 232 | 30,000 |
2013/06/14 | 229 | 231 | 225 | 226 | 67,600 |
2013/06/13 | 229 | 232 | 222 | 223 | 34,900 |
2013/06/12 | 231 | 233 | 226 | 231 | 41,400 |
2013/06/11 | 231 | 234 | 229 | 232 | 49,500 |
2013/06/10 | 229 | 232 | 226 | 231 | 52,800 |
2013/06/07 | 225 | 227 | 219 | 224 | 87,800 |
2013/06/06 | 232 | 234 | 225 | 227 | 72,500 |
2013/06/05 | 250 | 250 | 238 | 238 | 65,800 |
2013/06/04 | 238 | 246 | 227 | 244 | 150,000 |
2013/06/03 | 248 | 248 | 237 | 237 | 90,100 |
2013/05/31 | 254 | 254 | 247 | 247 | 35,600 |
2013/05/30 | 255 | 257 | 245 | 245 | 125,100 |
2013/05/29 | 261 | 264 | 250 | 255 | 116,900 |
2013/05/28 | 250 | 279 | 244 | 253 | 416,500 |
2013/05/27 | 251 | 253 | 241 | 243 | 138,200 |
2013/05/24 | 269 | 272 | 240 | 256 | 290,800 |
2013/05/23 | 283 | 288 | 268 | 270 | 480,900 |
2013/05/22 | 294 | 338 | 272 | 299 | 2,513,000 |
2013/05/21 | 266 | 267 | 255 | 259 | 338,500 |
2013/05/20 | 232 | 275 | 232 | 250 | 875,400 |
2013/05/17 | 224 | 228 | 223 | 227 | 34,600 |
2013/05/16 | 230 | 230 | 222 | 224 | 78,400 |
2013/05/15 | 233 | 234 | 228 | 228 | 76,400 |
2013/05/14 | 232 | 233 | 230 | 232 | 43,700 |
2013/05/13 | 235 | 235 | 231 | 232 | 43,300 |
2013/05/10 | 232 | 234 | 228 | 230 | 67,500 |
2013/05/09 | 234 | 238 | 231 | 231 | 73,500 |
2013/05/08 | 236 | 246 | 230 | 231 | 191,700 |
2013/05/07 | 233 | 236 | 231 | 235 | 78,400 |
2013/05/02 | 231 | 231 | 228 | 230 | 47,800 |
2013/05/01 | 232 | 232 | 230 | 231 | 24,400 |
2013/04/30 | 230 | 233 | 228 | 231 | 54,000 |
2013/04/26 | 234 | 234 | 230 | 232 | 48,300 |
2013/04/25 | 231 | 234 | 229 | 234 | 84,000 |
2013/04/24 | 233 | 234 | 230 | 233 | 48,800 |
2013/04/23 | 235 | 235 | 232 | 232 | 49,900 |
2013/04/22 | 236 | 240 | 233 | 234 | 64,900 |
2013/04/19 | 234 | 234 | 232 | 232 | 35,700 |
2013/04/18 | 231 | 235 | 230 | 231 | 62,200 |
2013/04/17 | 232 | 232 | 229 | 230 | 25,200 |
2013/04/16 | 229 | 231 | 227 | 231 | 40,300 |
2013/04/15 | 234 | 236 | 228 | 232 | 110,200 |
2013/04/12 | 237 | 242 | 236 | 237 | 83,000 |
2013/04/11 | 236 | 237 | 233 | 237 | 55,800 |
2013/04/10 | 232 | 236 | 230 | 233 | 58,800 |
2013/04/09 | 236 | 241 | 230 | 231 | 93,600 |
2013/04/08 | 234 | 240 | 231 | 235 | 100,300 |
2013/04/05 | 233 | 259 | 230 | 236 | 343,400 |
2013/04/04 | 227 | 227 | 219 | 226 | 88,900 |
2013/04/03 | 226 | 229 | 222 | 227 | 75,900 |
2013/04/02 | 226 | 227 | 216 | 224 | 93,100 |
2013/04/01 | 235 | 235 | 222 | 228 | 136,400 |
2013/03/29 | 246 | 246 | 241 | 243 | 60,400 |
2013/03/28 | 246 | 247 | 241 | 243 | 33,300 |
2013/03/27 | 244 | 255 | 240 | 245 | 112,600 |
2013/03/26 | 257 | 300 | 245 | 248 | 857,900 |
2013/03/25 | 260 | 260 | 254 | 257 | 86,800 |
2013/03/22 | 262 | 263 | 253 | 258 | 136,900 |
2013/03/21 | 265 | 267 | 260 | 264 | 182,200 |
2013/03/19 | 290 | 293 | 261 | 272 | 261,100 |
2013/03/18 | 300 | 310 | 281 | 285 | 372,800 |
2013/03/15 | 297 | 343 | 289 | 310 | 2,266,300 |
2013/03/14 | 221 | 298 | 221 | 265 | 2,755,200 |
2013/03/13 | 219 | 222 | 217 | 218 | 27,300 |
2013/03/12 | 218 | 221 | 218 | 219 | 59,600 |
2013/03/11 | 217 | 220 | 217 | 218 | 32,100 |
2013/03/08 | 216 | 218 | 215 | 215 | 37,300 |
2013/03/07 | 215 | 217 | 213 | 214 | 23,300 |
2013/03/06 | 216 | 216 | 213 | 213 | 14,900 |
2013/03/05 | 218 | 219 | 213 | 214 | 49,400 |
2013/03/04 | 217 | 217 | 213 | 215 | 71,700 |
2013/03/01 | 210 | 212 | 208 | 211 | 46,400 |
2013/02/28 | 209 | 212 | 209 | 211 | 7,700 |
2013/02/27 | 209 | 212 | 208 | 208 | 12,400 |
2013/02/26 | 208 | 209 | 208 | 208 | 20,400 |
2013/02/25 | 212 | 212 | 209 | 211 | 10,000 |
2013/02/22 | 212 | 212 | 209 | 209 | 8,300 |
2013/02/21 | 210 | 213 | 209 | 209 | 8,000 |
2013/02/20 | 210 | 213 | 210 | 210 | 11,800 |
2013/02/19 | 212 | 212 | 207 | 209 | 12,500 |
2013/02/18 | 211 | 212 | 210 | 212 | 11,100 |
2013/02/15 | 211 | 212 | 210 | 211 | 9,800 |
2013/02/14 | 212 | 212 | 211 | 211 | 10,600 |
2013/02/13 | 213 | 215 | 212 | 212 | 9,400 |
2013/02/12 | 216 | 217 | 213 | 213 | 12,500 |
2013/02/08 | 216 | 216 | 213 | 215 | 11,500 |
2013/02/07 | 217 | 217 | 215 | 216 | 11,800 |
2013/02/06 | 214 | 219 | 214 | 217 | 27,200 |
2013/02/05 | 214 | 217 | 214 | 214 | 19,200 |
2013/02/04 | 217 | 217 | 211 | 217 | 21,900 |
2013/02/01 | 215 | 218 | 215 | 216 | 9,900 |
2013/01/31 | 219 | 219 | 211 | 216 | 32,400 |
2013/01/30 | 218 | 219 | 217 | 219 | 12,800 |
2013/01/29 | 218 | 222 | 218 | 218 | 34,800 |
2013/01/28 | 217 | 219 | 216 | 217 | 20,100 |
2013/01/25 | 215 | 216 | 214 | 216 | 6,700 |
2013/01/24 | 213 | 215 | 213 | 213 | 6,600 |
2013/01/23 | 215 | 216 | 213 | 215 | 17,100 |
2013/01/22 | 215 | 216 | 215 | 215 | 22,500 |
2013/01/21 | 213 | 216 | 212 | 215 | 20,200 |
2013/01/18 | 214 | 214 | 210 | 213 | 25,600 |
2013/01/17 | 211 | 215 | 210 | 214 | 24,900 |
2013/01/16 | 213 | 213 | 205 | 210 | 27,300 |
2013/01/15 | 212 | 214 | 212 | 212 | 10,100 |
2013/01/11 | 214 | 214 | 212 | 213 | 5,500 |
2013/01/10 | 211 | 213 | 211 | 212 | 7,200 |
2013/01/09 | 209 | 215 | 207 | 213 | 19,100 |
2013/01/08 | 211 | 212 | 210 | 210 | 6,900 |
2013/01/07 | 215 | 216 | 212 | 212 | 16,300 |
2013/01/04 | 219 | 219 | 213 | 214 | 34,600 |