9067 (株)丸運 の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-275655655655656,000489.18
1986-12-265655655605603,000484.85
1986-12-245655655655654,000489.18
1986-12-235605605605603,000484.85
1986-12-225605605605603,000484.85
1986-12-195655655605603,000484.85
1986-12-185645645605602,000484.85
1986-12-175595595595592,000483.98
1986-12-165605605605601,000484.85
1986-12-155655655655653,000489.18
1986-12-1256556556556510,000489.18
1986-12-115655655655651,000489.18
1986-12-105605645605643,000488.31
1986-12-095605605605605,000484.85
1986-12-065655655655657,000489.18
1986-12-055755755755751,000497.84
1986-12-045655705655706,000493.51
1986-12-035655655655652,000489.18
1986-12-025655655655651,000489.18
1986-11-295655655655651,000489.18
1986-11-275655655655654,000489.18
1986-11-265605605605602,000484.85
1986-11-255705705705701,000493.51
1986-11-215805805805801,000502.16
1986-11-205805805795805,000502.16
1986-11-195805805805803,000502.16
1986-11-1857059057058013,000502.16
1986-11-175615615615612,000485.71
1986-11-145515605515606,000484.85
1986-11-1354555054055010,000476.19
1986-11-125405495405495,000475.33
1986-11-115405455395459,000471.86
1986-11-1054054053053012,000458.87
1986-11-0754055053053014,000458.87
1986-11-065305305305302,000458.87
1986-11-055405405305308,000458.87
1986-11-045405405405405,000467.53
1986-11-015355355355351,000463.20
1986-10-3153155053053027,000458.87
1986-10-3052053052053010,000458.87
1986-10-295205205205201,000450.22
1986-10-285205205205205,000450.22
1986-10-245205205205201,000450.22
1986-10-205295305295303,000458.87
1986-10-1749053049053019,000458.87
1986-10-164904904904901,000424.24
1986-10-094904904904901,000424.24
1986-10-075105105105101,000441.56
1986-10-065055055055051,000437.23
1986-10-025035035035031,000435.50
1986-09-305035035035034,000435.50
1986-09-275035035035032,000435.50
1986-09-2651051050350318,000435.50
1986-09-255115185105103,000441.56
1986-09-225035085035087,000439.83
1986-09-195035035035031,000435.50
1986-09-185035035035039,000435.50
1986-09-175085085085082,000439.83
1986-09-165085085085085,000439.83
1986-09-125085085085083,000439.83
1986-09-115085085085085,000439.83
1986-09-095085085085081,000439.83
1986-09-085085085085082,000439.83
1986-09-055085085085081,000439.83
1986-09-045085085085086,000439.83
1986-09-035085085085081,000439.83
1986-09-025085085085081,000439.83
1986-09-015085085085081,000439.83
1986-08-295085085085082,000439.83
1986-08-285085085085081,000439.83
1986-08-255085085085082,000439.83
1986-08-235085085085087,000439.83
1986-08-225105105105103,000441.56
1986-08-215295295295292,000458.01
1986-08-185195305195308,000458.87
1986-08-135305305305307,000458.87
1986-08-115185185185182,000448.49
1986-08-085085085085083,000439.83
1986-08-075085085085084,000439.83
1986-08-0650850850850813,000439.83
1986-08-055085085085081,000439.83
1986-08-045085085085081,000439.83
1986-08-025085085085082,000439.83
1986-08-015185185085085,000439.83
1986-07-315185185105104,000441.56
1986-07-305095205095203,000450.22
1986-07-295085085085081,000439.83
1986-07-2851352050850815,000439.83
1986-07-245125135125133,000444.16
1986-07-235205205115112,000442.42
1986-07-225305305305303,000458.87
1986-07-215295315295309,000458.87
1986-07-1953153153053012,000458.87
1986-07-1850851650851617,000446.75
1986-07-1750450850050812,000439.83
1986-07-1648950848950432,000436.36
1986-07-1549850048949848,000431.17
1986-07-145085085085087,000439.83
1986-07-115095095095091,000440.69
1986-07-105095095085082,000439.83
1986-07-085085085085085,000439.83
1986-07-075205205205201,000450.22
1986-07-045085205085202,000450.22
1986-07-035095095085083,000439.83
1986-07-025085085085087,000439.83
1986-07-015155155085084,000439.83
1986-06-3051051050851011,000441.56
1986-06-285085085085084,000439.83
1986-06-275085085085083,000439.83
1986-06-265085085085083,000439.83
1986-06-24508508500508104,000439.83
1986-06-235085085085081,000439.83
1986-06-215085085085087,000439.83
1986-06-205105105085089,000439.83
1986-06-1950850850850811,000439.83
1986-06-1751052051051910,000449.35
1986-06-1648050048050018,000432.90
1986-06-1347047547047513,000411.26
1986-06-1246046546046512,000402.60
1986-06-1145145145045124,000390.48
1986-06-104504504504501,000389.61
1986-06-094404504404503,000389.61
1986-06-074404404404401,000380.95
1986-06-054404404404404,000380.95
1986-06-0442744042544052,000380.95
1986-06-034254254254251,000367.97
1986-06-024254254254256,000367.97
1986-05-314264264264261,000368.83
1986-05-304254254254252,000367.97
1986-05-294254254254254,000367.97
1986-05-284254254254251,000367.97
1986-05-264254254254254,000367.97
1986-05-144404404404401,000380.95
1986-04-234404504404506,000389.61
1986-04-224304404304406,000380.95
1986-04-1843043043043011,000372.29
1986-04-074204304204304,000372.29
1986-03-284284284284281,000370.56
1986-03-244304304304303,000372.29
1986-03-2042042042042010,000363.64
1986-03-194064064064061,000351.52
1986-03-184204204204203,000363.64
1986-03-153933933933932,000340.26
1986-03-133923923923921,000339.39
1986-03-123903903903901,000337.66
1986-03-113903903903901,000337.66
1986-03-054064064064061,000351.52
1986-02-283983983983983,000344.59
1986-02-274014014014012,000347.19
1986-02-254004004004001,000346.32
1986-02-213913963913963,000342.86
1986-02-193903903903904,000337.66
1986-02-183863903863903,000337.66
1986-02-133703703703705,000320.35
1986-02-123603603603605,000311.69
1986-02-103553553553556,000307.36
1986-02-063463503463507,000303.03
1986-02-033453453453451,000298.70
1986-01-303463463463461,000299.57
1986-01-273523523453453,000298.70
1986-01-233553553533533,000305.63
1986-01-223523523523522,000304.76
1986-01-213543543523523,000304.76
1986-01-163503503503502,000303.03
1986-01-133503503503503,000303.03
1986-01-093503503503503,000303.03
1986-01-083503503503502,000303.03
1986-01-073453503453503,000303.03

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