9067 (株)丸運 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-25 | 630 | 630 | 630 | 630 | 40,000 | 545.46 |
| 1987-12-24 | 640 | 640 | 640 | 640 | 2,000 | 554.11 |
| 1987-12-23 | 650 | 650 | 640 | 640 | 5,000 | 554.11 |
| 1987-12-22 | 670 | 680 | 650 | 650 | 58,000 | 562.77 |
| 1987-12-21 | 680 | 680 | 669 | 669 | 47,000 | 579.22 |
| 1987-12-18 | 640 | 670 | 640 | 670 | 50,000 | 580.09 |
| 1987-12-17 | 653 | 653 | 640 | 640 | 5,000 | 554.11 |
| 1987-12-16 | 650 | 653 | 650 | 653 | 2,000 | 565.37 |
| 1987-12-15 | 650 | 653 | 638 | 638 | 11,000 | 552.38 |
| 1987-12-14 | 615 | 640 | 615 | 640 | 10,000 | 554.11 |
| 1987-12-11 | 630 | 630 | 615 | 615 | 3,000 | 532.47 |
| 1987-12-09 | 630 | 630 | 630 | 630 | 1,000 | 545.46 |
| 1987-12-08 | 646 | 646 | 646 | 646 | 1,000 | 559.31 |
| 1987-12-05 | 616 | 626 | 615 | 626 | 14,000 | 541.99 |
| 1987-12-04 | 615 | 615 | 615 | 615 | 3,000 | 532.47 |
| 1987-12-03 | 601 | 615 | 601 | 615 | 9,000 | 532.47 |
| 1987-12-02 | 580 | 605 | 580 | 600 | 11,000 | 519.48 |
| 1987-12-01 | 580 | 580 | 580 | 580 | 2,000 | 502.16 |
| 1987-11-30 | 580 | 580 | 580 | 580 | 1,000 | 502.16 |
| 1987-11-28 | 590 | 590 | 590 | 590 | 1,000 | 510.82 |
| 1987-11-27 | 590 | 590 | 580 | 590 | 13,000 | 510.82 |
| 1987-11-25 | 590 | 590 | 581 | 581 | 11,000 | 503.03 |
| 1987-11-24 | 591 | 591 | 590 | 590 | 9,000 | 510.82 |
| 1987-11-20 | 600 | 600 | 590 | 590 | 3,000 | 510.82 |
| 1987-11-19 | 600 | 600 | 600 | 600 | 8,000 | 519.48 |
| 1987-11-17 | 650 | 650 | 650 | 650 | 13,000 | 562.77 |
| 1987-11-13 | 600 | 600 | 580 | 590 | 12,000 | 510.82 |
| 1987-11-12 | 580 | 580 | 580 | 580 | 1,000 | 502.16 |
| 1987-11-11 | 580 | 580 | 580 | 580 | 6,000 | 502.16 |
| 1987-11-10 | 630 | 630 | 580 | 580 | 8,000 | 502.16 |
| 1987-11-07 | 660 | 660 | 660 | 660 | 4,000 | 571.43 |
| 1987-11-06 | 665 | 665 | 650 | 660 | 12,000 | 571.43 |
| 1987-11-04 | 700 | 700 | 700 | 700 | 4,000 | 606.06 |
| 1987-11-02 | 710 | 710 | 710 | 710 | 36,000 | 614.72 |
| 1987-10-31 | 700 | 700 | 695 | 700 | 15,000 | 606.06 |
| 1987-10-30 | 691 | 691 | 690 | 690 | 3,000 | 597.40 |
| 1987-10-29 | 691 | 691 | 691 | 691 | 11,000 | 598.27 |
| 1987-10-28 | 700 | 701 | 692 | 701 | 56,000 | 606.93 |
| 1987-10-26 | 735 | 735 | 735 | 735 | 2,000 | 636.36 |
| 1987-10-24 | 735 | 735 | 735 | 735 | 3,000 | 636.36 |
| 1987-10-23 | 745 | 745 | 745 | 745 | 2,000 | 645.02 |
| 1987-10-22 | 750 | 750 | 750 | 750 | 3,000 | 649.35 |
| 1987-10-21 | 740 | 740 | 740 | 740 | 3,000 | 640.69 |
| 1987-10-16 | 797 | 797 | 790 | 790 | 13,000 | 683.98 |
| 1987-10-15 | 790 | 791 | 785 | 791 | 23,000 | 684.85 |
| 1987-10-14 | 815 | 820 | 805 | 805 | 19,000 | 696.97 |
| 1987-10-13 | 839 | 839 | 808 | 815 | 44,000 | 705.63 |
| 1987-10-09 | 746 | 759 | 746 | 759 | 12,000 | 657.14 |
| 1987-10-08 | 706 | 706 | 706 | 706 | 2,000 | 611.26 |
| 1987-10-07 | 710 | 710 | 706 | 706 | 11,000 | 611.26 |
| 1987-10-06 | 711 | 711 | 710 | 710 | 5,000 | 614.72 |
| 1987-10-05 | 710 | 710 | 702 | 710 | 6,000 | 614.72 |
| 1987-10-03 | 718 | 718 | 700 | 700 | 11,000 | 606.06 |
| 1987-10-02 | 715 | 720 | 715 | 720 | 4,000 | 623.38 |
| 1987-10-01 | 730 | 730 | 720 | 720 | 7,000 | 623.38 |
| 1987-09-30 | 731 | 731 | 730 | 730 | 7,000 | 632.04 |
| 1987-09-29 | 731 | 740 | 730 | 740 | 5,000 | 640.69 |
| 1987-09-28 | 730 | 731 | 730 | 731 | 5,000 | 632.90 |
| 1987-09-26 | 735 | 735 | 732 | 732 | 2,000 | 633.77 |
| 1987-09-25 | 731 | 731 | 730 | 731 | 8,000 | 632.90 |
| 1987-09-24 | 730 | 730 | 730 | 730 | 4,000 | 632.04 |
| 1987-09-22 | 745 | 745 | 745 | 745 | 10,000 | 645.02 |
| 1987-09-18 | 780 | 780 | 775 | 775 | 4,000 | 671 |
| 1987-09-17 | 799 | 800 | 796 | 800 | 10,000 | 692.64 |
| 1987-09-16 | 827 | 827 | 799 | 799 | 16,000 | 691.78 |
| 1987-09-14 | 810 | 820 | 809 | 817 | 29,000 | 707.36 |
| 1987-09-11 | 771 | 800 | 771 | 800 | 29,000 | 692.64 |
| 1987-09-10 | 727 | 748 | 727 | 748 | 13,000 | 647.62 |
| 1987-09-09 | 724 | 725 | 722 | 725 | 9,000 | 627.71 |
| 1987-09-08 | 736 | 736 | 726 | 729 | 13,000 | 631.17 |
| 1987-09-07 | 745 | 746 | 734 | 744 | 10,000 | 644.16 |
| 1987-09-05 | 756 | 756 | 751 | 751 | 14,000 | 650.22 |
| 1987-09-04 | 750 | 759 | 750 | 751 | 18,000 | 650.22 |
| 1987-09-03 | 767 | 767 | 760 | 762 | 29,000 | 659.74 |
| 1987-09-02 | 760 | 760 | 751 | 757 | 48,000 | 655.41 |
| 1987-09-01 | 795 | 795 | 765 | 770 | 28,000 | 666.67 |
| 1987-08-31 | 800 | 800 | 790 | 800 | 32,000 | 692.64 |
| 1987-08-29 | 820 | 820 | 800 | 801 | 19,000 | 693.51 |
| 1987-08-28 | 850 | 850 | 820 | 821 | 31,000 | 710.82 |
| 1987-08-27 | 880 | 886 | 865 | 875 | 27,000 | 757.58 |
| 1987-08-26 | 896 | 896 | 865 | 870 | 59,000 | 753.25 |
| 1987-08-25 | 860 | 900 | 860 | 886 | 58,000 | 767.10 |
| 1987-08-24 | 896 | 896 | 855 | 870 | 80,000 | 753.25 |
| 1987-08-22 | 900 | 900 | 900 | 900 | 24,000 | 779.22 |
| 1987-08-21 | 928 | 950 | 924 | 926 | 219,000 | 801.73 |
| 1987-08-20 | 860 | 928 | 860 | 928 | 299,000 | 803.46 |
| 1987-08-19 | 830 | 850 | 811 | 850 | 121,000 | 735.93 |
| 1987-08-18 | 769 | 840 | 768 | 840 | 174,000 | 727.27 |
| 1987-08-17 | 760 | 766 | 760 | 760 | 18,000 | 658.01 |
| 1987-08-14 | 769 | 769 | 755 | 755 | 9,000 | 653.68 |
| 1987-08-13 | 770 | 770 | 768 | 768 | 4,000 | 664.94 |
| 1987-08-12 | 785 | 785 | 770 | 770 | 24,000 | 666.67 |
| 1987-08-11 | 789 | 789 | 785 | 785 | 5,000 | 679.65 |
| 1987-08-10 | 780 | 790 | 779 | 780 | 9,000 | 675.33 |
| 1987-08-07 | 765 | 790 | 765 | 790 | 28,000 | 683.98 |
| 1987-08-06 | 776 | 776 | 765 | 765 | 10,000 | 662.34 |
| 1987-08-05 | 770 | 790 | 770 | 777 | 40,000 | 672.73 |
| 1987-08-04 | 785 | 785 | 770 | 770 | 6,000 | 666.67 |
| 1987-08-03 | 799 | 799 | 790 | 795 | 8,000 | 688.31 |
| 1987-08-01 | 799 | 800 | 790 | 790 | 17,000 | 683.98 |
| 1987-07-31 | 785 | 800 | 780 | 800 | 39,000 | 692.64 |
| 1987-07-30 | 805 | 810 | 775 | 775 | 49,000 | 671 |
| 1987-07-29 | 789 | 830 | 788 | 805 | 138,000 | 696.97 |
| 1987-07-28 | 778 | 790 | 749 | 790 | 85,000 | 683.98 |
| 1987-07-27 | 790 | 790 | 775 | 778 | 54,000 | 673.59 |
| 1987-07-25 | 779 | 800 | 775 | 790 | 166,000 | 683.98 |
| 1987-07-24 | 700 | 770 | 695 | 769 | 302,000 | 665.80 |
| 1987-07-23 | 698 | 705 | 690 | 690 | 41,000 | 597.40 |
| 1987-07-22 | 685 | 720 | 685 | 700 | 134,000 | 606.06 |
| 1987-07-21 | 700 | 700 | 689 | 694 | 63,000 | 600.87 |
| 1987-07-20 | 698 | 710 | 698 | 700 | 58,000 | 606.06 |
| 1987-07-17 | 696 | 700 | 690 | 700 | 45,000 | 606.06 |
| 1987-07-16 | 700 | 700 | 690 | 700 | 17,000 | 606.06 |
| 1987-07-15 | 696 | 700 | 685 | 700 | 43,000 | 606.06 |
| 1987-07-14 | 700 | 710 | 695 | 700 | 51,000 | 606.06 |
| 1987-07-13 | 690 | 710 | 690 | 700 | 47,000 | 606.06 |
| 1987-07-10 | 654 | 695 | 654 | 695 | 41,000 | 601.73 |
| 1987-07-09 | 688 | 688 | 664 | 664 | 14,000 | 574.89 |
| 1987-07-08 | 683 | 689 | 670 | 689 | 22,000 | 596.54 |
| 1987-07-07 | 699 | 699 | 690 | 690 | 20,000 | 597.40 |
| 1987-07-06 | 665 | 691 | 660 | 690 | 14,000 | 597.40 |
| 1987-07-04 | 675 | 675 | 660 | 660 | 8,000 | 571.43 |
| 1987-07-03 | 651 | 670 | 651 | 670 | 12,000 | 580.09 |
| 1987-07-02 | 600 | 600 | 600 | 600 | 4,000 | 519.48 |
| 1987-07-01 | 590 | 590 | 590 | 590 | 3,000 | 510.82 |
| 1987-06-30 | 590 | 590 | 570 | 570 | 14,000 | 493.51 |
| 1987-06-27 | 582 | 590 | 581 | 582 | 5,000 | 503.90 |
| 1987-06-26 | 581 | 581 | 581 | 581 | 9,000 | 503.03 |
| 1987-06-25 | 610 | 610 | 595 | 601 | 13,000 | 520.35 |
| 1987-06-24 | 610 | 619 | 600 | 601 | 21,000 | 520.35 |
| 1987-06-22 | 620 | 620 | 620 | 620 | 2,000 | 536.80 |
| 1987-06-19 | 620 | 630 | 620 | 620 | 12,000 | 536.80 |
| 1987-06-18 | 635 | 636 | 620 | 620 | 22,000 | 536.80 |
| 1987-06-17 | 620 | 630 | 620 | 625 | 16,000 | 541.13 |
| 1987-06-16 | 620 | 620 | 619 | 619 | 10,000 | 535.93 |
| 1987-06-15 | 650 | 650 | 620 | 620 | 14,000 | 536.80 |
| 1987-06-12 | 660 | 660 | 640 | 640 | 30,000 | 554.11 |
| 1987-06-11 | 655 | 670 | 654 | 660 | 46,000 | 571.43 |
| 1987-06-10 | 665 | 670 | 665 | 665 | 13,000 | 575.76 |
| 1987-06-09 | 661 | 665 | 650 | 665 | 32,000 | 575.76 |
| 1987-06-08 | 670 | 680 | 660 | 660 | 15,000 | 571.43 |
| 1987-06-06 | 670 | 670 | 670 | 670 | 4,000 | 580.09 |
| 1987-06-05 | 690 | 690 | 680 | 680 | 23,000 | 588.75 |
| 1987-06-04 | 680 | 680 | 661 | 680 | 17,000 | 588.75 |
| 1987-06-03 | 700 | 700 | 681 | 681 | 33,000 | 589.61 |
| 1987-06-02 | 661 | 680 | 660 | 680 | 58,000 | 588.75 |
| 1987-06-01 | 699 | 699 | 641 | 641 | 15,000 | 554.98 |
| 1987-05-30 | 670 | 700 | 665 | 700 | 16,000 | 606.06 |
| 1987-05-29 | 705 | 705 | 680 | 680 | 15,000 | 588.75 |
| 1987-05-28 | 700 | 705 | 695 | 695 | 36,000 | 601.73 |
| 1987-05-27 | 700 | 705 | 690 | 690 | 55,000 | 597.40 |
| 1987-05-26 | 749 | 750 | 719 | 729 | 73,000 | 631.17 |
| 1987-05-25 | 729 | 750 | 729 | 749 | 143,000 | 648.49 |
| 1987-05-23 | 705 | 720 | 680 | 720 | 47,000 | 623.38 |
| 1987-05-22 | 735 | 735 | 710 | 720 | 130,000 | 623.38 |
| 1987-05-21 | 671 | 739 | 670 | 739 | 284,000 | 639.83 |
| 1987-05-20 | 650 | 661 | 640 | 661 | 82,000 | 572.29 |
| 1987-05-19 | 649 | 650 | 629 | 649 | 44,000 | 561.91 |
| 1987-05-18 | 650 | 650 | 635 | 650 | 51,000 | 562.77 |
| 1987-05-15 | 640 | 650 | 639 | 650 | 46,000 | 562.77 |
| 1987-05-14 | 659 | 660 | 641 | 660 | 49,000 | 571.43 |
| 1987-05-13 | 685 | 685 | 660 | 670 | 47,000 | 580.09 |
| 1987-05-12 | 685 | 685 | 660 | 680 | 131,000 | 588.75 |
| 1987-05-11 | 650 | 690 | 640 | 685 | 149,000 | 593.07 |
| 1987-05-08 | 620 | 640 | 610 | 630 | 119,000 | 545.46 |
| 1987-05-07 | 575 | 620 | 575 | 620 | 128,000 | 536.80 |
| 1987-05-06 | 570 | 585 | 565 | 575 | 33,000 | 497.84 |
| 1987-05-02 | 560 | 570 | 560 | 570 | 17,000 | 493.51 |
| 1987-05-01 | 551 | 560 | 551 | 551 | 15,000 | 477.06 |
| 1987-04-30 | 550 | 570 | 545 | 561 | 24,000 | 485.71 |
| 1987-04-28 | 545 | 555 | 545 | 554 | 11,000 | 479.65 |
| 1987-04-27 | 540 | 555 | 540 | 555 | 18,000 | 480.52 |
| 1987-04-25 | 570 | 570 | 556 | 560 | 22,000 | 484.85 |
| 1987-04-24 | 546 | 570 | 545 | 560 | 16,000 | 484.85 |
| 1987-04-23 | 553 | 555 | 545 | 550 | 45,000 | 476.19 |
| 1987-04-22 | 552 | 554 | 552 | 553 | 13,000 | 478.79 |
| 1987-04-21 | 559 | 560 | 552 | 552 | 17,000 | 477.92 |
| 1987-04-20 | 550 | 559 | 550 | 559 | 17,000 | 483.98 |
| 1987-04-17 | 544 | 550 | 543 | 545 | 20,000 | 471.86 |
| 1987-04-16 | 540 | 540 | 540 | 540 | 10,000 | 467.53 |
| 1987-04-15 | 540 | 540 | 534 | 535 | 33,000 | 463.20 |
| 1987-04-14 | 560 | 560 | 550 | 550 | 30,000 | 476.19 |
| 1987-04-13 | 580 | 580 | 565 | 566 | 42,000 | 490.04 |
| 1987-04-09 | 600 | 600 | 600 | 600 | 8,000 | 519.48 |
| 1987-04-08 | 600 | 600 | 600 | 600 | 1,000 | 519.48 |
| 1987-04-07 | 600 | 600 | 600 | 600 | 1,000 | 519.48 |
| 1987-04-06 | 600 | 600 | 600 | 600 | 1,000 | 519.48 |
| 1987-04-04 | 600 | 600 | 600 | 600 | 1,000 | 519.48 |
| 1987-04-03 | 590 | 600 | 590 | 600 | 9,000 | 519.48 |
| 1987-04-02 | 600 | 600 | 591 | 591 | 5,000 | 511.69 |
| 1987-03-31 | 600 | 600 | 600 | 600 | 1,000 | 519.48 |
| 1987-03-27 | 600 | 600 | 600 | 600 | 2,000 | 519.48 |
| 1987-03-26 | 620 | 620 | 600 | 600 | 5,000 | 519.48 |
| 1987-03-25 | 600 | 620 | 600 | 620 | 12,000 | 536.80 |
| 1987-03-23 | 559 | 570 | 559 | 570 | 5,000 | 493.51 |
| 1987-03-20 | 557 | 557 | 557 | 557 | 1,000 | 482.25 |
| 1987-03-19 | 555 | 555 | 555 | 555 | 1,000 | 480.52 |
| 1987-03-18 | 547 | 547 | 547 | 547 | 5,000 | 473.59 |
| 1987-03-17 | 557 | 557 | 555 | 555 | 2,000 | 480.52 |
| 1987-03-16 | 547 | 547 | 547 | 547 | 2,000 | 473.59 |
| 1987-03-13 | 565 | 567 | 565 | 567 | 2,000 | 490.91 |
| 1987-03-12 | 560 | 560 | 555 | 560 | 4,000 | 484.85 |
| 1987-03-11 | 550 | 550 | 547 | 550 | 4,000 | 476.19 |
| 1987-03-10 | 545 | 548 | 540 | 547 | 5,000 | 473.59 |
| 1987-03-09 | 548 | 548 | 545 | 545 | 3,000 | 471.86 |
| 1987-03-07 | 550 | 550 | 550 | 550 | 5,000 | 476.19 |
| 1987-03-06 | 548 | 548 | 548 | 548 | 2,000 | 474.46 |
| 1987-03-05 | 550 | 550 | 550 | 550 | 4,000 | 476.19 |
| 1987-03-04 | 545 | 565 | 545 | 550 | 7,000 | 476.19 |
| 1987-03-03 | 543 | 543 | 543 | 543 | 1,000 | 470.13 |
| 1987-02-28 | 540 | 545 | 540 | 545 | 2,000 | 471.86 |
| 1987-02-26 | 540 | 540 | 540 | 540 | 3,000 | 467.53 |
| 1987-02-25 | 545 | 545 | 545 | 545 | 1,000 | 471.86 |
| 1987-02-19 | 550 | 550 | 550 | 550 | 3,000 | 476.19 |
| 1987-02-18 | 540 | 540 | 540 | 540 | 2,000 | 467.53 |
| 1987-02-17 | 550 | 550 | 550 | 550 | 1,000 | 476.19 |
| 1987-02-13 | 550 | 550 | 550 | 550 | 3,000 | 476.19 |
| 1987-02-12 | 555 | 555 | 555 | 555 | 6,000 | 480.52 |
| 1987-02-07 | 550 | 550 | 550 | 550 | 1,000 | 476.19 |
| 1987-02-06 | 550 | 550 | 550 | 550 | 1,000 | 476.19 |
| 1987-02-04 | 555 | 555 | 555 | 555 | 1,000 | 480.52 |
| 1987-02-02 | 556 | 556 | 556 | 556 | 1,000 | 481.39 |
| 1987-01-31 | 550 | 555 | 550 | 555 | 6,000 | 480.52 |
| 1987-01-29 | 545 | 550 | 545 | 550 | 6,000 | 476.19 |
| 1987-01-28 | 545 | 545 | 545 | 545 | 1,000 | 471.86 |
| 1987-01-27 | 545 | 545 | 545 | 545 | 1,000 | 471.86 |
| 1987-01-24 | 540 | 540 | 540 | 540 | 1,000 | 467.53 |
| 1987-01-22 | 540 | 540 | 540 | 540 | 3,000 | 467.53 |
| 1987-01-21 | 530 | 530 | 530 | 530 | 2,000 | 458.87 |
| 1987-01-19 | 565 | 565 | 550 | 550 | 3,000 | 476.19 |
| 1987-01-12 | 556 | 556 | 556 | 556 | 5,000 | 481.39 |
| 1987-01-09 | 570 | 580 | 565 | 566 | 17,000 | 490.04 |
| 1987-01-06 | 566 | 566 | 566 | 566 | 1,000 | 490.04 |
| 1987-01-05 | 565 | 565 | 565 | 565 | 1,000 | 489.18 |
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