9067 (株)丸運 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 600 | 600 | 600 | 600 | 2,000 | 545.46 |
| 1992-12-24 | 619 | 619 | 610 | 610 | 2,000 | 554.55 |
| 1992-12-15 | 642 | 642 | 641 | 641 | 3,000 | 582.73 |
| 1992-12-14 | 610 | 644 | 610 | 644 | 8,000 | 585.46 |
| 1992-12-11 | 593 | 602 | 593 | 602 | 3,000 | 547.27 |
| 1992-12-10 | 590 | 590 | 590 | 590 | 5,000 | 536.36 |
| 1992-12-09 | 590 | 590 | 590 | 590 | 5,000 | 536.36 |
| 1992-12-08 | 600 | 600 | 600 | 600 | 7,000 | 545.46 |
| 1992-12-07 | 614 | 614 | 600 | 600 | 6,000 | 545.46 |
| 1992-12-04 | 618 | 618 | 618 | 618 | 1,000 | 561.82 |
| 1992-12-03 | 618 | 618 | 618 | 618 | 4,000 | 561.82 |
| 1992-12-02 | 618 | 618 | 618 | 618 | 5,000 | 561.82 |
| 1992-12-01 | 621 | 621 | 620 | 621 | 22,000 | 564.55 |
| 1992-11-30 | 600 | 600 | 600 | 600 | 9,000 | 545.46 |
| 1992-11-27 | 555 | 555 | 555 | 555 | 20,000 | 504.55 |
| 1992-11-26 | 555 | 555 | 550 | 555 | 27,000 | 504.55 |
| 1992-11-24 | 565 | 565 | 560 | 560 | 6,000 | 509.09 |
| 1992-11-20 | 575 | 575 | 565 | 565 | 11,000 | 513.64 |
| 1992-11-19 | 565 | 565 | 565 | 565 | 2,000 | 513.64 |
| 1992-11-18 | 550 | 556 | 550 | 555 | 7,000 | 504.55 |
| 1992-11-10 | 600 | 601 | 600 | 600 | 3,000 | 545.46 |
| 1992-11-06 | 600 | 600 | 600 | 600 | 6,000 | 545.46 |
| 1992-11-05 | 615 | 615 | 615 | 615 | 4,000 | 559.09 |
| 1992-11-04 | 625 | 625 | 625 | 625 | 5,000 | 568.18 |
| 1992-11-02 | 625 | 625 | 625 | 625 | 10,000 | 568.18 |
| 1992-10-28 | 625 | 625 | 625 | 625 | 1,000 | 568.18 |
| 1992-10-27 | 622 | 622 | 622 | 622 | 1,000 | 565.46 |
| 1992-10-26 | 622 | 625 | 620 | 621 | 6,000 | 564.55 |
| 1992-10-23 | 622 | 622 | 621 | 621 | 3,000 | 564.55 |
| 1992-10-22 | 621 | 621 | 621 | 621 | 1,000 | 564.55 |
| 1992-10-20 | 641 | 641 | 641 | 641 | 1,000 | 582.73 |
| 1992-10-19 | 650 | 650 | 650 | 650 | 2,000 | 590.91 |
| 1992-10-16 | 650 | 650 | 650 | 650 | 3,000 | 590.91 |
| 1992-10-14 | 656 | 656 | 650 | 656 | 7,000 | 596.36 |
| 1992-10-13 | 656 | 656 | 656 | 656 | 3,000 | 596.36 |
| 1992-10-08 | 656 | 656 | 656 | 656 | 4,000 | 596.36 |
| 1992-10-07 | 676 | 676 | 676 | 676 | 5,000 | 614.55 |
| 1992-10-06 | 681 | 681 | 681 | 681 | 5,000 | 619.09 |
| 1992-10-05 | 681 | 691 | 681 | 691 | 11,000 | 628.18 |
| 1992-10-02 | 681 | 681 | 681 | 681 | 1,000 | 619.09 |
| 1992-09-29 | 681 | 681 | 681 | 681 | 1,000 | 619.09 |
| 1992-09-28 | 691 | 691 | 691 | 691 | 4,000 | 628.18 |
| 1992-09-25 | 685 | 686 | 685 | 686 | 3,000 | 623.64 |
| 1992-09-24 | 686 | 686 | 686 | 686 | 2,000 | 623.64 |
| 1992-09-22 | 686 | 686 | 686 | 686 | 3,000 | 623.64 |
| 1992-09-21 | 688 | 688 | 688 | 688 | 3,000 | 625.46 |
| 1992-09-18 | 685 | 685 | 685 | 685 | 6,000 | 622.73 |
| 1992-09-17 | 685 | 685 | 685 | 685 | 7,000 | 622.73 |
| 1992-09-16 | 688 | 688 | 688 | 688 | 2,000 | 625.46 |
| 1992-09-14 | 690 | 694 | 690 | 694 | 6,000 | 630.91 |
| 1992-09-11 | 695 | 695 | 695 | 695 | 5,000 | 631.82 |
| 1992-09-10 | 690 | 695 | 690 | 695 | 6,000 | 631.82 |
| 1992-09-09 | 699 | 699 | 696 | 696 | 6,000 | 632.73 |
| 1992-09-08 | 704 | 704 | 704 | 704 | 5,000 | 640 |
| 1992-09-07 | 705 | 705 | 704 | 704 | 9,000 | 640 |
| 1992-09-03 | 725 | 725 | 725 | 725 | 5,000 | 659.09 |
| 1992-09-02 | 735 | 735 | 735 | 735 | 10,000 | 668.18 |
| 1992-09-01 | 735 | 735 | 735 | 735 | 11,000 | 668.18 |
| 1992-08-28 | 652 | 652 | 650 | 650 | 8,000 | 590.91 |
| 1992-08-27 | 660 | 660 | 652 | 653 | 4,000 | 593.64 |
| 1992-08-26 | 650 | 650 | 650 | 650 | 5,000 | 590.91 |
| 1992-08-25 | 631 | 650 | 631 | 650 | 13,000 | 590.91 |
| 1992-08-24 | 620 | 630 | 615 | 615 | 22,000 | 559.09 |
| 1992-08-21 | 601 | 615 | 601 | 610 | 17,000 | 554.55 |
| 1992-08-19 | 605 | 610 | 605 | 610 | 8,000 | 554.55 |
| 1992-08-18 | 610 | 610 | 610 | 610 | 12,000 | 554.55 |
| 1992-08-17 | 615 | 625 | 615 | 625 | 10,000 | 568.18 |
| 1992-08-14 | 615 | 615 | 615 | 615 | 6,000 | 559.09 |
| 1992-08-12 | 645 | 650 | 645 | 645 | 9,000 | 586.36 |
| 1992-08-10 | 652 | 652 | 645 | 645 | 10,000 | 586.36 |
| 1992-08-07 | 652 | 652 | 652 | 652 | 2,000 | 592.73 |
| 1992-08-06 | 650 | 651 | 650 | 651 | 6,000 | 591.82 |
| 1992-08-05 | 675 | 675 | 650 | 650 | 4,000 | 590.91 |
| 1992-07-30 | 695 | 695 | 695 | 695 | 7,000 | 631.82 |
| 1992-07-27 | 700 | 700 | 695 | 695 | 23,000 | 631.82 |
| 1992-07-23 | 680 | 680 | 680 | 680 | 4,000 | 618.18 |
| 1992-07-22 | 690 | 690 | 690 | 690 | 2,000 | 627.27 |
| 1992-07-21 | 720 | 720 | 700 | 700 | 6,000 | 636.36 |
| 1992-07-20 | 720 | 720 | 720 | 720 | 2,000 | 654.55 |
| 1992-07-17 | 720 | 720 | 720 | 720 | 4,000 | 654.55 |
| 1992-07-15 | 735 | 744 | 735 | 744 | 4,000 | 676.36 |
| 1992-07-14 | 735 | 735 | 735 | 735 | 1,000 | 668.18 |
| 1992-07-13 | 735 | 735 | 735 | 735 | 1,000 | 668.18 |
| 1992-07-09 | 735 | 735 | 735 | 735 | 1,000 | 668.18 |
| 1992-07-07 | 745 | 745 | 745 | 745 | 1,000 | 677.27 |
| 1992-07-06 | 745 | 745 | 745 | 745 | 1,000 | 677.27 |
| 1992-07-03 | 735 | 745 | 735 | 745 | 3,000 | 677.27 |
| 1992-07-02 | 729 | 730 | 729 | 730 | 3,000 | 663.64 |
| 1992-07-01 | 730 | 730 | 730 | 730 | 3,000 | 663.64 |
| 1992-06-30 | 735 | 735 | 730 | 730 | 3,000 | 663.64 |
| 1992-06-29 | 735 | 735 | 735 | 735 | 7,000 | 668.18 |
| 1992-06-25 | 740 | 740 | 740 | 740 | 6,000 | 672.73 |
| 1992-06-23 | 745 | 745 | 745 | 745 | 1,000 | 677.27 |
| 1992-06-22 | 758 | 758 | 755 | 755 | 4,000 | 686.36 |
| 1992-06-18 | 758 | 758 | 758 | 758 | 9,000 | 689.09 |
| 1992-06-17 | 789 | 789 | 758 | 758 | 2,000 | 689.09 |
| 1992-06-15 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 1992-06-12 | 795 | 795 | 795 | 795 | 12,000 | 722.73 |
| 1992-06-11 | 790 | 790 | 790 | 790 | 3,000 | 718.18 |
| 1992-06-09 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 1992-06-08 | 790 | 790 | 790 | 790 | 2,000 | 718.18 |
| 1992-06-05 | 800 | 801 | 795 | 800 | 13,000 | 727.27 |
| 1992-06-04 | 790 | 804 | 788 | 800 | 42,000 | 727.27 |
| 1992-06-02 | 750 | 750 | 750 | 750 | 29,000 | 681.82 |
| 1992-06-01 | 750 | 750 | 750 | 750 | 4,000 | 681.82 |
| 1992-05-29 | 751 | 751 | 751 | 751 | 2,000 | 682.73 |
| 1992-05-27 | 735 | 735 | 735 | 735 | 4,000 | 668.18 |
| 1992-05-26 | 720 | 725 | 720 | 725 | 7,000 | 659.09 |
| 1992-05-25 | 712 | 712 | 712 | 712 | 1,000 | 647.27 |
| 1992-05-22 | 720 | 720 | 720 | 720 | 1,000 | 654.55 |
| 1992-05-21 | 720 | 720 | 720 | 720 | 5,000 | 654.55 |
| 1992-05-20 | 730 | 730 | 730 | 730 | 5,000 | 663.64 |
| 1992-05-18 | 725 | 725 | 710 | 710 | 7,000 | 645.46 |
| 1992-05-15 | 740 | 740 | 725 | 725 | 21,000 | 659.09 |
| 1992-05-14 | 740 | 740 | 740 | 740 | 2,000 | 672.73 |
| 1992-05-13 | 726 | 726 | 725 | 725 | 4,000 | 659.09 |
| 1992-05-11 | 712 | 725 | 712 | 725 | 11,000 | 659.09 |
| 1992-05-08 | 699 | 699 | 691 | 695 | 3,000 | 631.82 |
| 1992-05-07 | 680 | 690 | 680 | 690 | 6,000 | 627.27 |
| 1992-05-06 | 680 | 680 | 680 | 680 | 4,000 | 618.18 |
| 1992-05-01 | 652 | 652 | 652 | 652 | 2,000 | 592.73 |
| 1992-04-30 | 651 | 651 | 651 | 651 | 3,000 | 591.82 |
| 1992-04-28 | 650 | 651 | 650 | 650 | 4,000 | 590.91 |
| 1992-04-27 | 651 | 651 | 650 | 650 | 2,000 | 590.91 |
| 1992-04-23 | 650 | 650 | 650 | 650 | 4,000 | 590.91 |
| 1992-04-21 | 678 | 678 | 678 | 678 | 3,000 | 616.36 |
| 1992-04-20 | 651 | 651 | 651 | 651 | 3,000 | 591.82 |
| 1992-04-17 | 684 | 684 | 677 | 677 | 12,000 | 615.46 |
| 1992-04-16 | 690 | 690 | 684 | 684 | 12,000 | 621.82 |
| 1992-04-15 | 685 | 685 | 680 | 680 | 4,000 | 618.18 |
| 1992-04-14 | 685 | 685 | 685 | 685 | 3,000 | 622.73 |
| 1992-04-13 | 705 | 705 | 705 | 705 | 2,000 | 640.91 |
| 1992-04-10 | 710 | 710 | 705 | 705 | 3,000 | 640.91 |
| 1992-04-06 | 730 | 750 | 730 | 750 | 2,000 | 681.82 |
| 1992-04-02 | 740 | 740 | 740 | 740 | 4,000 | 672.73 |
| 1992-03-25 | 770 | 770 | 770 | 770 | 1,000 | 700 |
| 1992-03-24 | 755 | 765 | 755 | 765 | 18,000 | 695.46 |
| 1992-03-23 | 761 | 761 | 750 | 755 | 34,000 | 686.36 |
| 1992-03-19 | 740 | 750 | 740 | 750 | 6,000 | 681.82 |
| 1992-03-16 | 770 | 770 | 770 | 770 | 1,000 | 700 |
| 1992-03-13 | 790 | 790 | 790 | 790 | 1,000 | 718.18 |
| 1992-03-12 | 800 | 800 | 800 | 800 | 21,000 | 727.27 |
| 1992-03-11 | 800 | 800 | 800 | 800 | 15,000 | 727.27 |
| 1992-03-10 | 800 | 800 | 800 | 800 | 4,000 | 727.27 |
| 1992-03-09 | 800 | 800 | 800 | 800 | 3,000 | 727.27 |
| 1992-03-06 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1992-03-05 | 800 | 800 | 800 | 800 | 1,000 | 727.27 |
| 1992-03-04 | 839 | 840 | 820 | 820 | 26,000 | 745.46 |
| 1992-02-27 | 840 | 840 | 840 | 840 | 10,000 | 763.64 |
| 1992-02-25 | 830 | 830 | 830 | 830 | 2,000 | 754.55 |
| 1992-02-24 | 830 | 830 | 830 | 830 | 3,000 | 754.55 |
| 1992-02-20 | 850 | 850 | 830 | 830 | 5,000 | 754.55 |
| 1992-02-19 | 850 | 850 | 850 | 850 | 3,000 | 772.73 |
| 1992-02-18 | 859 | 859 | 851 | 851 | 4,000 | 773.64 |
| 1992-02-17 | 850 | 859 | 850 | 859 | 3,000 | 780.91 |
| 1992-02-13 | 860 | 860 | 860 | 860 | 1,000 | 781.82 |
| 1992-02-10 | 870 | 870 | 870 | 870 | 1,000 | 790.91 |
| 1992-02-07 | 861 | 861 | 860 | 860 | 35,000 | 781.82 |
| 1992-02-06 | 850 | 860 | 850 | 860 | 31,000 | 781.82 |
| 1992-02-05 | 850 | 850 | 842 | 850 | 22,000 | 772.73 |
| 1992-02-04 | 850 | 850 | 850 | 850 | 7,000 | 772.73 |
| 1992-02-03 | 860 | 860 | 850 | 860 | 8,000 | 781.82 |
| 1992-01-31 | 830 | 850 | 830 | 850 | 8,000 | 772.73 |
| 1992-01-29 | 830 | 830 | 830 | 830 | 4,000 | 754.55 |
| 1992-01-27 | 839 | 839 | 830 | 830 | 6,000 | 754.55 |
| 1992-01-24 | 840 | 840 | 840 | 840 | 9,000 | 763.64 |
| 1992-01-23 | 840 | 840 | 840 | 840 | 1,000 | 763.64 |
| 1992-01-22 | 830 | 840 | 830 | 840 | 6,000 | 763.64 |
| 1992-01-21 | 850 | 850 | 850 | 850 | 1,000 | 772.73 |
| 1992-01-20 | 860 | 860 | 860 | 860 | 2,000 | 781.82 |
| 1992-01-17 | 860 | 860 | 860 | 860 | 5,000 | 781.82 |
| 1992-01-16 | 861 | 861 | 860 | 860 | 2,000 | 781.82 |
| 1992-01-13 | 870 | 870 | 850 | 860 | 10,000 | 781.82 |
| 1992-01-10 | 886 | 886 | 875 | 875 | 3,000 | 795.46 |
| 1992-01-08 | 870 | 885 | 870 | 885 | 3,000 | 804.55 |
| 1992-01-07 | 863 | 863 | 863 | 863 | 5,000 | 784.55 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-03-28]1株→1.05株 [1985-09-26]1株→1.202株 [1983-03-28]1株→1.05株
