9067 (株)丸運の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-10	350	350	350	350	7,000	303.03
1985-12-06	360	360	355	355	6,000	307.36
1985-12-05	365	365	360	360	5,000	311.69
1985-12-04	370	370	370	370	1,000	320.35
1985-12-02	365	365	365	365	1,000	316.02
1985-11-26	365	365	365	365	1,000	316.02
1985-11-25	365	365	365	365	2,000	316.02
1985-11-21	363	363	363	363	1,000	314.29
1985-11-16	362	363	362	363	2,000	314.29
1985-11-15	360	365	360	365	3,000	316.02
1985-11-14	360	360	360	360	2,000	311.69
1985-11-11	360	360	360	360	1,000	311.69
1985-11-07	359	359	359	359	1,000	310.82
1985-11-01	360	360	360	360	1,000	311.69
1985-10-31	360	360	360	360	1,000	311.69
1985-10-23	350	350	350	350	3,000	303.03
1985-10-18	350	350	350	350	1,000	303.03
1985-10-17	350	350	350	350	7,000	303.03
1985-10-11	360	360	360	360	1,000	311.69
1985-10-04	365	365	365	365	1,000	316.02
1985-10-03	360	360	360	360	3,000	311.69
1985-10-01	360	360	360	360	2,000	311.69
1985-09-30	357	357	357	357	1,000	309.09
1985-09-26	355	355	355	355	2,000	307.36
1985-09-25	425	425	423	424	10,013	305.41
1985-09-24	420	425	419	425	6,008	306.13
1985-09-20	415	419	414	419	3,004	301.81
1985-09-19	414	414	414	414	2,003	298.20
1985-09-17	409	409	409	409	3,004	294.60
1985-09-13	409	409	409	409	3,004	294.60
1985-09-12	413	413	413	413	1,001	297.48
1985-09-10	414	414	414	414	2,003	298.20
1985-09-09	414	414	414	414	2,003	298.20
1985-09-07	414	414	414	414	3,004	298.20
1985-09-05	414	414	414	414	2,003	298.20
1985-09-04	417	424	414	414	4,005	298.20
1985-09-03	417	419	417	419	4,005	301.81
1985-09-02	417	417	417	417	1,001	300.37
1985-08-30	424	424	424	424	1,001	305.41
1985-08-29	419	419	419	419	3,004	301.81
1985-08-28	419	419	419	419	1,001	301.81
1985-08-27	419	419	419	419	1,001	301.81
1985-08-23	424	425	419	419	4,005	301.81
1985-08-21	414	419	414	419	3,004	301.81
1985-08-20	419	419	419	419	2,003	301.81
1985-08-19	419	419	419	419	1,001	301.81
1985-08-15	419	419	419	419	2,003	301.81
1985-08-09	419	419	413	419	4,005	301.81
1985-08-07	409	409	409	409	1,001	294.60
1985-08-06	409	409	409	409	10,013	294.60
1985-08-05	419	419	407	407	13,017	293.16
1985-08-03	421	421	409	409	7,009	294.60
1985-08-02	409	419	409	419	8,010	301.81
1985-07-30	409	409	409	409	2,003	294.60
1985-07-29	409	409	409	409	6,008	294.60
1985-07-25	407	409	407	409	4,005	294.60
1985-07-23	404	404	404	404	2,003	291
1985-07-20	404	404	404	404	5,007	291
1985-07-19	400	404	399	399	5,007	287.40
1985-07-18	400	400	400	400	4,005	288.12
1985-07-17	407	407	407	407	3,004	293.16
1985-07-16	406	407	406	407	6,008	293.16
1985-07-15	407	407	407	407	3,004	293.16
1985-07-10	404	409	404	409	5,007	294.60
1985-07-09	407	407	407	407	2,003	293.16
1985-07-03	409	409	409	409	2,003	294.60
1985-07-01	399	399	398	399	4,005	287.40
1985-06-29	384	384	384	384	1,001	276.60
1985-06-28	377	380	375	380	11,014	273.71
1985-06-27	380	380	378	380	7,009	273.71
1985-06-26	380	380	380	380	4,005	273.71
1985-06-19	409	409	409	409	1,001	294.60
1985-06-17	409	409	409	409	7,009	294.60
1985-06-14	397	397	397	397	5,007	285.96
1985-06-13	384	397	384	397	13,017	285.96
1985-06-12	384	384	384	384	9,012	276.60
1985-06-11	375	375	375	375	1,001	270.11
1985-06-07	363	363	363	363	15,020	261.47
1985-06-06	363	363	363	363	3,004	261.47
1985-06-05	363	363	362	362	264,346	260.75
1985-06-01	378	378	378	378	4,005	272.27
1985-05-31	373	373	373	373	16,021	268.67
1985-05-29	322	322	322	322	26,034	231.94
1985-05-24	293	293	293	293	1,001	211.05
1985-05-20	293	293	293	293	1,001	211.05
1985-05-18	293	293	293	293	5,007	211.05
1985-05-17	293	293	293	293	5,007	211.05
1985-05-16	293	293	293	293	10,013	211.05
1985-05-14	293	293	293	293	10,013	211.05
1985-05-10	293	293	293	293	2,003	211.05
1985-04-30	293	293	293	293	1,001	211.05
1985-04-27	293	293	293	293	1,001	211.05
1985-04-26	292	292	292	292	1,001	210.33
1985-04-23	295	295	295	295	1,001	212.49
1985-04-19	295	295	295	295	1,001	212.49
1985-04-16	295	295	295	295	1,001	212.49
1985-04-11	293	293	293	293	1,001	211.05
1985-04-09	292	292	292	292	1,001	210.33
1985-04-08	294	294	294	294	1,001	211.77
1985-04-05	293	293	293	293	1,001	211.05
1985-04-02	298	298	298	298	1,001	214.65
1985-03-30	298	298	298	298	1,001	214.65
1985-03-26	296	305	296	305	5,007	219.69
1985-03-25	300	300	300	300	1,001	216.09
1985-03-22	295	295	295	295	1,001	212.49
1985-03-19	295	295	295	295	1,001	212.49
1985-03-14	295	295	295	295	3,004	212.49
1985-03-11	295	295	295	295	1,001	212.49
1985-03-08	295	295	295	295	1,001	212.49
1985-03-07	296	296	296	296	1,001	213.21
1985-03-06	295	295	295	295	1,001	212.49
1985-03-05	295	295	295	295	2,003	212.49
1985-03-01	295	295	295	295	2,003	212.49
1985-02-27	295	295	295	295	1,001	212.49
1985-02-26	295	295	295	295	1,001	212.49
1985-02-25	295	295	295	295	1,001	212.49
1985-02-23	295	295	295	295	2,003	212.49
1985-02-22	295	295	295	295	2,003	212.49
1985-02-21	293	293	293	293	1,001	211.05
1985-02-19	295	295	295	295	1,001	212.49
1985-02-18	293	293	293	293	1,001	211.05
1985-02-15	290	290	290	290	1,001	208.89
1985-02-07	293	293	293	293	1,001	211.05
1985-02-06	290	290	290	290	1,001	208.89
1985-02-02	286	286	286	286	2,003	206.01
1985-01-29	295	295	291	291	4,005	209.61
1985-01-28	290	290	290	290	1,001	208.89
1985-01-24	290	290	290	290	1,001	208.89
1985-01-23	290	290	290	290	1,001	208.89
1985-01-22	290	290	290	290	1,001	208.89
1985-01-21	290	290	290	290	2,003	208.89
1985-01-19	290	290	290	290	1,001	208.89
1985-01-17	290	290	290	290	1,001	208.89
1985-01-16	290	290	290	290	1,001	208.89
1985-01-14	290	290	290	290	1,001	208.89
1985-01-10	290	290	290	290	1,001	208.89
1985-01-09	290	290	290	290	3,004	208.89
1985-01-07	295	295	295	295	1,001	212.49

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

9067 (株)丸運 の時系列データ [1985年度]

9067 (株)丸運の時系列データ [1985年度]