9067 (株)丸運 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 295 | 295 | 295 | 295 | 1,001 | 212.49 |
| 1984-12-25 | 295 | 295 | 295 | 295 | 1,001 | 212.49 |
| 1984-12-21 | 290 | 290 | 290 | 290 | 1,001 | 208.89 |
| 1984-12-14 | 290 | 290 | 290 | 290 | 1,001 | 208.89 |
| 1984-12-11 | 295 | 295 | 295 | 295 | 1,001 | 212.49 |
| 1984-12-05 | 290 | 290 | 290 | 290 | 1,001 | 208.89 |
| 1984-11-30 | 300 | 300 | 300 | 300 | 1,001 | 216.09 |
| 1984-11-13 | 300 | 300 | 300 | 300 | 2,003 | 216.09 |
| 1984-11-09 | 300 | 300 | 300 | 300 | 10,013 | 216.09 |
| 1984-11-08 | 305 | 305 | 305 | 305 | 2,003 | 219.69 |
| 1984-11-06 | 304 | 304 | 304 | 304 | 1,001 | 218.97 |
| 1984-11-05 | 305 | 305 | 305 | 305 | 1,001 | 219.69 |
| 1984-11-02 | 295 | 300 | 295 | 300 | 2,003 | 216.09 |
| 1984-11-01 | 290 | 295 | 290 | 295 | 2,003 | 212.49 |
| 1984-10-31 | 285 | 290 | 285 | 290 | 2,003 | 208.89 |
| 1984-10-30 | 280 | 285 | 280 | 285 | 4,005 | 205.29 |
| 1984-10-27 | 272 | 272 | 272 | 272 | 1,001 | 195.92 |
| 1984-10-26 | 275 | 275 | 275 | 275 | 2,003 | 198.08 |
| 1984-10-16 | 280 | 280 | 280 | 280 | 3,004 | 201.68 |
| 1984-10-06 | 280 | 280 | 280 | 280 | 1,001 | 201.68 |
| 1984-10-05 | 275 | 275 | 275 | 275 | 5,007 | 198.08 |
| 1984-10-01 | 270 | 270 | 270 | 270 | 2,003 | 194.48 |
| 1984-09-25 | 278 | 278 | 278 | 278 | 3,004 | 200.24 |
| 1984-09-19 | 280 | 280 | 280 | 280 | 1,001 | 201.68 |
| 1984-09-13 | 270 | 275 | 270 | 275 | 3,004 | 198.08 |
| 1984-09-04 | 280 | 280 | 280 | 280 | 3,004 | 201.68 |
| 1984-08-27 | 280 | 280 | 280 | 280 | 1,001 | 201.68 |
| 1984-08-21 | 280 | 280 | 280 | 280 | 1,001 | 201.68 |
| 1984-08-20 | 277 | 280 | 277 | 280 | 3,004 | 201.68 |
| 1984-08-07 | 282 | 282 | 282 | 282 | 2,003 | 203.13 |
| 1984-07-31 | 284 | 284 | 284 | 284 | 1,001 | 204.57 |
| 1984-07-27 | 280 | 280 | 280 | 280 | 1,001 | 201.68 |
| 1984-07-25 | 283 | 283 | 283 | 283 | 3,004 | 203.85 |
| 1984-07-06 | 283 | 283 | 283 | 283 | 1,001 | 203.85 |
| 1984-07-05 | 282 | 282 | 282 | 282 | 1,001 | 203.13 |
| 1984-06-25 | 283 | 283 | 283 | 283 | 1,001 | 203.85 |
| 1984-06-22 | 283 | 283 | 283 | 283 | 2,003 | 203.85 |
| 1984-06-21 | 273 | 280 | 273 | 280 | 4,005 | 201.68 |
| 1984-06-15 | 275 | 275 | 275 | 275 | 2,003 | 198.08 |
| 1984-06-12 | 275 | 275 | 275 | 275 | 3,004 | 198.08 |
| 1984-06-08 | 270 | 270 | 270 | 270 | 1,001 | 194.48 |
| 1984-06-04 | 284 | 284 | 284 | 284 | 3,004 | 204.57 |
| 1984-05-30 | 280 | 280 | 280 | 280 | 4,005 | 201.68 |
| 1984-05-29 | 273 | 273 | 273 | 273 | 3,004 | 196.64 |
| 1984-05-24 | 268 | 268 | 268 | 268 | 1,001 | 193.04 |
| 1984-05-02 | 270 | 270 | 270 | 270 | 2,003 | 194.48 |
| 1984-04-23 | 280 | 280 | 280 | 280 | 2,003 | 201.68 |
| 1984-04-19 | 280 | 280 | 280 | 280 | 1,001 | 201.68 |
| 1984-04-18 | 280 | 280 | 280 | 280 | 2,003 | 201.68 |
| 1984-04-17 | 280 | 280 | 280 | 280 | 1,001 | 201.68 |
| 1984-04-06 | 285 | 285 | 285 | 285 | 2,003 | 205.29 |
| 1984-04-03 | 280 | 280 | 280 | 280 | 3,004 | 201.68 |
| 1984-03-30 | 280 | 280 | 280 | 280 | 1,001 | 201.68 |
| 1984-03-29 | 275 | 275 | 275 | 275 | 1,001 | 198.08 |
| 1984-03-28 | 276 | 276 | 276 | 276 | 1,001 | 198.80 |
| 1984-03-27 | 275 | 276 | 275 | 275 | 8,010 | 198.08 |
| 1984-03-26 | 275 | 275 | 275 | 275 | 14,018 | 198.08 |
| 1984-03-24 | 275 | 275 | 275 | 275 | 1,001 | 198.08 |
| 1984-03-23 | 275 | 275 | 275 | 275 | 1,001 | 198.08 |
| 1984-03-22 | 280 | 280 | 280 | 280 | 1,001 | 201.68 |
| 1984-03-21 | 285 | 285 | 285 | 285 | 1,001 | 205.29 |
| 1984-03-19 | 285 | 285 | 285 | 285 | 1,001 | 205.29 |
| 1984-03-17 | 285 | 285 | 285 | 285 | 1,001 | 205.29 |
| 1984-03-16 | 286 | 286 | 286 | 286 | 1,001 | 206.01 |
| 1984-03-15 | 287 | 287 | 287 | 287 | 1,001 | 206.73 |
| 1984-03-14 | 291 | 291 | 288 | 288 | 4,005 | 207.45 |
| 1984-03-09 | 252 | 252 | 252 | 252 | 1,001 | 181.52 |
| 1984-03-07 | 254 | 254 | 253 | 253 | 3,004 | 182.24 |
| 1984-03-06 | 253 | 253 | 253 | 253 | 1,001 | 182.24 |
| 1984-03-01 | 253 | 253 | 251 | 251 | 2,003 | 180.80 |
| 1984-02-29 | 253 | 253 | 253 | 253 | 1,001 | 182.24 |
| 1984-02-24 | 253 | 253 | 253 | 253 | 2,003 | 182.24 |
| 1984-02-08 | 253 | 253 | 253 | 253 | 1,001 | 182.24 |
| 1984-02-07 | 252 | 253 | 252 | 253 | 3,004 | 182.24 |
| 1984-02-02 | 251 | 251 | 251 | 251 | 1,001 | 180.80 |
| 1984-01-30 | 250 | 250 | 250 | 250 | 2,003 | 180.08 |
| 1984-01-20 | 248 | 251 | 248 | 251 | 2,003 | 180.80 |
| 1984-01-19 | 250 | 250 | 250 | 250 | 1,001 | 180.08 |
| 1984-01-13 | 248 | 248 | 248 | 248 | 3,004 | 178.63 |
| 1984-01-07 | 250 | 250 | 250 | 250 | 1,001 | 180.08 |
| 1984-01-06 | 250 | 250 | 250 | 250 | 1,001 | 180.08 |
| 1984-01-04 | 248 | 248 | 248 | 248 | 1,001 | 178.63 |
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
