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 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 565 | 565 | 565 | 565 | 6,000 | 489.18 |
| 1986-12-26 | 565 | 565 | 560 | 560 | 3,000 | 484.85 |
| 1986-12-24 | 565 | 565 | 565 | 565 | 4,000 | 489.18 |
| 1986-12-23 | 560 | 560 | 560 | 560 | 3,000 | 484.85 |
| 1986-12-22 | 560 | 560 | 560 | 560 | 3,000 | 484.85 |
| 1986-12-19 | 565 | 565 | 560 | 560 | 3,000 | 484.85 |
| 1986-12-18 | 564 | 564 | 560 | 560 | 2,000 | 484.85 |
| 1986-12-17 | 559 | 559 | 559 | 559 | 2,000 | 483.98 |
| 1986-12-16 | 560 | 560 | 560 | 560 | 1,000 | 484.85 |
| 1986-12-15 | 565 | 565 | 565 | 565 | 3,000 | 489.18 |
| 1986-12-12 | 565 | 565 | 565 | 565 | 10,000 | 489.18 |
| 1986-12-11 | 565 | 565 | 565 | 565 | 1,000 | 489.18 |
| 1986-12-10 | 560 | 564 | 560 | 564 | 3,000 | 488.31 |
| 1986-12-09 | 560 | 560 | 560 | 560 | 5,000 | 484.85 |
| 1986-12-06 | 565 | 565 | 565 | 565 | 7,000 | 489.18 |
| 1986-12-05 | 575 | 575 | 575 | 575 | 1,000 | 497.84 |
| 1986-12-04 | 565 | 570 | 565 | 570 | 6,000 | 493.51 |
| 1986-12-03 | 565 | 565 | 565 | 565 | 2,000 | 489.18 |
| 1986-12-02 | 565 | 565 | 565 | 565 | 1,000 | 489.18 |
| 1986-11-29 | 565 | 565 | 565 | 565 | 1,000 | 489.18 |
| 1986-11-27 | 565 | 565 | 565 | 565 | 4,000 | 489.18 |
| 1986-11-26 | 560 | 560 | 560 | 560 | 2,000 | 484.85 |
| 1986-11-25 | 570 | 570 | 570 | 570 | 1,000 | 493.51 |
| 1986-11-21 | 580 | 580 | 580 | 580 | 1,000 | 502.16 |
| 1986-11-20 | 580 | 580 | 579 | 580 | 5,000 | 502.16 |
| 1986-11-19 | 580 | 580 | 580 | 580 | 3,000 | 502.16 |
| 1986-11-18 | 570 | 590 | 570 | 580 | 13,000 | 502.16 |
| 1986-11-17 | 561 | 561 | 561 | 561 | 2,000 | 485.71 |
| 1986-11-14 | 551 | 560 | 551 | 560 | 6,000 | 484.85 |
| 1986-11-13 | 545 | 550 | 540 | 550 | 10,000 | 476.19 |
| 1986-11-12 | 540 | 549 | 540 | 549 | 5,000 | 475.33 |
| 1986-11-11 | 540 | 545 | 539 | 545 | 9,000 | 471.86 |
| 1986-11-10 | 540 | 540 | 530 | 530 | 12,000 | 458.87 |
| 1986-11-07 | 540 | 550 | 530 | 530 | 14,000 | 458.87 |
| 1986-11-06 | 530 | 530 | 530 | 530 | 2,000 | 458.87 |
| 1986-11-05 | 540 | 540 | 530 | 530 | 8,000 | 458.87 |
| 1986-11-04 | 540 | 540 | 540 | 540 | 5,000 | 467.53 |
| 1986-11-01 | 535 | 535 | 535 | 535 | 1,000 | 463.20 |
| 1986-10-31 | 531 | 550 | 530 | 530 | 27,000 | 458.87 |
| 1986-10-30 | 520 | 530 | 520 | 530 | 10,000 | 458.87 |
| 1986-10-29 | 520 | 520 | 520 | 520 | 1,000 | 450.22 |
| 1986-10-28 | 520 | 520 | 520 | 520 | 5,000 | 450.22 |
| 1986-10-24 | 520 | 520 | 520 | 520 | 1,000 | 450.22 |
| 1986-10-20 | 529 | 530 | 529 | 530 | 3,000 | 458.87 |
| 1986-10-17 | 490 | 530 | 490 | 530 | 19,000 | 458.87 |
| 1986-10-16 | 490 | 490 | 490 | 490 | 1,000 | 424.24 |
| 1986-10-09 | 490 | 490 | 490 | 490 | 1,000 | 424.24 |
| 1986-10-07 | 510 | 510 | 510 | 510 | 1,000 | 441.56 |
| 1986-10-06 | 505 | 505 | 505 | 505 | 1,000 | 437.23 |
| 1986-10-02 | 503 | 503 | 503 | 503 | 1,000 | 435.50 |
| 1986-09-30 | 503 | 503 | 503 | 503 | 4,000 | 435.50 |
| 1986-09-27 | 503 | 503 | 503 | 503 | 2,000 | 435.50 |
| 1986-09-26 | 510 | 510 | 503 | 503 | 18,000 | 435.50 |
| 1986-09-25 | 511 | 518 | 510 | 510 | 3,000 | 441.56 |
| 1986-09-22 | 503 | 508 | 503 | 508 | 7,000 | 439.83 |
| 1986-09-19 | 503 | 503 | 503 | 503 | 1,000 | 435.50 |
| 1986-09-18 | 503 | 503 | 503 | 503 | 9,000 | 435.50 |
| 1986-09-17 | 508 | 508 | 508 | 508 | 2,000 | 439.83 |
| 1986-09-16 | 508 | 508 | 508 | 508 | 5,000 | 439.83 |
| 1986-09-12 | 508 | 508 | 508 | 508 | 3,000 | 439.83 |
| 1986-09-11 | 508 | 508 | 508 | 508 | 5,000 | 439.83 |
| 1986-09-09 | 508 | 508 | 508 | 508 | 1,000 | 439.83 |
| 1986-09-08 | 508 | 508 | 508 | 508 | 2,000 | 439.83 |
| 1986-09-05 | 508 | 508 | 508 | 508 | 1,000 | 439.83 |
| 1986-09-04 | 508 | 508 | 508 | 508 | 6,000 | 439.83 |
| 1986-09-03 | 508 | 508 | 508 | 508 | 1,000 | 439.83 |
| 1986-09-02 | 508 | 508 | 508 | 508 | 1,000 | 439.83 |
| 1986-09-01 | 508 | 508 | 508 | 508 | 1,000 | 439.83 |
| 1986-08-29 | 508 | 508 | 508 | 508 | 2,000 | 439.83 |
| 1986-08-28 | 508 | 508 | 508 | 508 | 1,000 | 439.83 |
| 1986-08-25 | 508 | 508 | 508 | 508 | 2,000 | 439.83 |
| 1986-08-23 | 508 | 508 | 508 | 508 | 7,000 | 439.83 |
| 1986-08-22 | 510 | 510 | 510 | 510 | 3,000 | 441.56 |
| 1986-08-21 | 529 | 529 | 529 | 529 | 2,000 | 458.01 |
| 1986-08-18 | 519 | 530 | 519 | 530 | 8,000 | 458.87 |
| 1986-08-13 | 530 | 530 | 530 | 530 | 7,000 | 458.87 |
| 1986-08-11 | 518 | 518 | 518 | 518 | 2,000 | 448.49 |
| 1986-08-08 | 508 | 508 | 508 | 508 | 3,000 | 439.83 |
| 1986-08-07 | 508 | 508 | 508 | 508 | 4,000 | 439.83 |
| 1986-08-06 | 508 | 508 | 508 | 508 | 13,000 | 439.83 |
| 1986-08-05 | 508 | 508 | 508 | 508 | 1,000 | 439.83 |
| 1986-08-04 | 508 | 508 | 508 | 508 | 1,000 | 439.83 |
| 1986-08-02 | 508 | 508 | 508 | 508 | 2,000 | 439.83 |
| 1986-08-01 | 518 | 518 | 508 | 508 | 5,000 | 439.83 |
| 1986-07-31 | 518 | 518 | 510 | 510 | 4,000 | 441.56 |
| 1986-07-30 | 509 | 520 | 509 | 520 | 3,000 | 450.22 |
| 1986-07-29 | 508 | 508 | 508 | 508 | 1,000 | 439.83 |
| 1986-07-28 | 513 | 520 | 508 | 508 | 15,000 | 439.83 |
| 1986-07-24 | 512 | 513 | 512 | 513 | 3,000 | 444.16 |
| 1986-07-23 | 520 | 520 | 511 | 511 | 2,000 | 442.42 |
| 1986-07-22 | 530 | 530 | 530 | 530 | 3,000 | 458.87 |
| 1986-07-21 | 529 | 531 | 529 | 530 | 9,000 | 458.87 |
| 1986-07-19 | 531 | 531 | 530 | 530 | 12,000 | 458.87 |
| 1986-07-18 | 508 | 516 | 508 | 516 | 17,000 | 446.75 |
| 1986-07-17 | 504 | 508 | 500 | 508 | 12,000 | 439.83 |
| 1986-07-16 | 489 | 508 | 489 | 504 | 32,000 | 436.36 |
| 1986-07-15 | 498 | 500 | 489 | 498 | 48,000 | 431.17 |
| 1986-07-14 | 508 | 508 | 508 | 508 | 7,000 | 439.83 |
| 1986-07-11 | 509 | 509 | 509 | 509 | 1,000 | 440.69 |
| 1986-07-10 | 509 | 509 | 508 | 508 | 2,000 | 439.83 |
| 1986-07-08 | 508 | 508 | 508 | 508 | 5,000 | 439.83 |
| 1986-07-07 | 520 | 520 | 520 | 520 | 1,000 | 450.22 |
| 1986-07-04 | 508 | 520 | 508 | 520 | 2,000 | 450.22 |
| 1986-07-03 | 509 | 509 | 508 | 508 | 3,000 | 439.83 |
| 1986-07-02 | 508 | 508 | 508 | 508 | 7,000 | 439.83 |
| 1986-07-01 | 515 | 515 | 508 | 508 | 4,000 | 439.83 |
| 1986-06-30 | 510 | 510 | 508 | 510 | 11,000 | 441.56 |
| 1986-06-28 | 508 | 508 | 508 | 508 | 4,000 | 439.83 |
| 1986-06-27 | 508 | 508 | 508 | 508 | 3,000 | 439.83 |
| 1986-06-26 | 508 | 508 | 508 | 508 | 3,000 | 439.83 |
| 1986-06-24 | 508 | 508 | 500 | 508 | 104,000 | 439.83 |
| 1986-06-23 | 508 | 508 | 508 | 508 | 1,000 | 439.83 |
| 1986-06-21 | 508 | 508 | 508 | 508 | 7,000 | 439.83 |
| 1986-06-20 | 510 | 510 | 508 | 508 | 9,000 | 439.83 |
| 1986-06-19 | 508 | 508 | 508 | 508 | 11,000 | 439.83 |
| 1986-06-17 | 510 | 520 | 510 | 519 | 10,000 | 449.35 |
| 1986-06-16 | 480 | 500 | 480 | 500 | 18,000 | 432.90 |
| 1986-06-13 | 470 | 475 | 470 | 475 | 13,000 | 411.26 |
| 1986-06-12 | 460 | 465 | 460 | 465 | 12,000 | 402.60 |
| 1986-06-11 | 451 | 451 | 450 | 451 | 24,000 | 390.48 |
| 1986-06-10 | 450 | 450 | 450 | 450 | 1,000 | 389.61 |
| 1986-06-09 | 440 | 450 | 440 | 450 | 3,000 | 389.61 |
| 1986-06-07 | 440 | 440 | 440 | 440 | 1,000 | 380.95 |
| 1986-06-05 | 440 | 440 | 440 | 440 | 4,000 | 380.95 |
| 1986-06-04 | 427 | 440 | 425 | 440 | 52,000 | 380.95 |
| 1986-06-03 | 425 | 425 | 425 | 425 | 1,000 | 367.97 |
| 1986-06-02 | 425 | 425 | 425 | 425 | 6,000 | 367.97 |
| 1986-05-31 | 426 | 426 | 426 | 426 | 1,000 | 368.83 |
| 1986-05-30 | 425 | 425 | 425 | 425 | 2,000 | 367.97 |
| 1986-05-29 | 425 | 425 | 425 | 425 | 4,000 | 367.97 |
| 1986-05-28 | 425 | 425 | 425 | 425 | 1,000 | 367.97 |
| 1986-05-26 | 425 | 425 | 425 | 425 | 4,000 | 367.97 |
| 1986-05-14 | 440 | 440 | 440 | 440 | 1,000 | 380.95 |
| 1986-04-23 | 440 | 450 | 440 | 450 | 6,000 | 389.61 |
| 1986-04-22 | 430 | 440 | 430 | 440 | 6,000 | 380.95 |
| 1986-04-18 | 430 | 430 | 430 | 430 | 11,000 | 372.29 |
| 1986-04-07 | 420 | 430 | 420 | 430 | 4,000 | 372.29 |
| 1986-03-28 | 428 | 428 | 428 | 428 | 1,000 | 370.56 |
| 1986-03-24 | 430 | 430 | 430 | 430 | 3,000 | 372.29 |
| 1986-03-20 | 420 | 420 | 420 | 420 | 10,000 | 363.64 |
| 1986-03-19 | 406 | 406 | 406 | 406 | 1,000 | 351.52 |
| 1986-03-18 | 420 | 420 | 420 | 420 | 3,000 | 363.64 |
| 1986-03-15 | 393 | 393 | 393 | 393 | 2,000 | 340.26 |
| 1986-03-13 | 392 | 392 | 392 | 392 | 1,000 | 339.39 |
| 1986-03-12 | 390 | 390 | 390 | 390 | 1,000 | 337.66 |
| 1986-03-11 | 390 | 390 | 390 | 390 | 1,000 | 337.66 |
| 1986-03-05 | 406 | 406 | 406 | 406 | 1,000 | 351.52 |
| 1986-02-28 | 398 | 398 | 398 | 398 | 3,000 | 344.59 |
| 1986-02-27 | 401 | 401 | 401 | 401 | 2,000 | 347.19 |
| 1986-02-25 | 400 | 400 | 400 | 400 | 1,000 | 346.32 |
| 1986-02-21 | 391 | 396 | 391 | 396 | 3,000 | 342.86 |
| 1986-02-19 | 390 | 390 | 390 | 390 | 4,000 | 337.66 |
| 1986-02-18 | 386 | 390 | 386 | 390 | 3,000 | 337.66 |
| 1986-02-13 | 370 | 370 | 370 | 370 | 5,000 | 320.35 |
| 1986-02-12 | 360 | 360 | 360 | 360 | 5,000 | 311.69 |
| 1986-02-10 | 355 | 355 | 355 | 355 | 6,000 | 307.36 |
| 1986-02-06 | 346 | 350 | 346 | 350 | 7,000 | 303.03 |
| 1986-02-03 | 345 | 345 | 345 | 345 | 1,000 | 298.70 |
| 1986-01-30 | 346 | 346 | 346 | 346 | 1,000 | 299.57 |
| 1986-01-27 | 352 | 352 | 345 | 345 | 3,000 | 298.70 |
| 1986-01-23 | 355 | 355 | 353 | 353 | 3,000 | 305.63 |
| 1986-01-22 | 352 | 352 | 352 | 352 | 2,000 | 304.76 |
| 1986-01-21 | 354 | 354 | 352 | 352 | 3,000 | 304.76 |
| 1986-01-16 | 350 | 350 | 350 | 350 | 2,000 | 303.03 |
| 1986-01-13 | 350 | 350 | 350 | 350 | 3,000 | 303.03 |
| 1986-01-09 | 350 | 350 | 350 | 350 | 3,000 | 303.03 |
| 1986-01-08 | 350 | 350 | 350 | 350 | 2,000 | 303.03 |
| 1986-01-07 | 345 | 350 | 345 | 350 | 3,000 | 303.03 |
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