9067 (株)丸運 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 782 | 800 | 782 | 782 | 6,000 | 677.06 |
| 1988-12-27 | 785 | 785 | 780 | 780 | 13,000 | 675.33 |
| 1988-12-26 | 785 | 787 | 785 | 785 | 4,000 | 679.65 |
| 1988-12-23 | 799 | 799 | 785 | 785 | 7,000 | 679.65 |
| 1988-12-22 | 781 | 799 | 781 | 799 | 7,000 | 691.78 |
| 1988-12-21 | 790 | 799 | 780 | 780 | 7,000 | 675.33 |
| 1988-12-20 | 799 | 799 | 780 | 780 | 8,000 | 675.33 |
| 1988-12-19 | 790 | 800 | 790 | 800 | 3,000 | 692.64 |
| 1988-12-15 | 790 | 790 | 790 | 790 | 3,000 | 683.98 |
| 1988-12-14 | 800 | 810 | 800 | 810 | 4,000 | 701.30 |
| 1988-12-13 | 783 | 790 | 783 | 790 | 2,000 | 683.98 |
| 1988-12-12 | 790 | 790 | 781 | 781 | 4,000 | 676.19 |
| 1988-12-09 | 800 | 800 | 781 | 781 | 5,000 | 676.19 |
| 1988-12-07 | 799 | 799 | 799 | 799 | 3,000 | 691.78 |
| 1988-12-06 | 812 | 813 | 810 | 810 | 4,000 | 701.30 |
| 1988-12-05 | 812 | 812 | 812 | 812 | 3,000 | 703.03 |
| 1988-12-03 | 815 | 815 | 810 | 810 | 4,000 | 701.30 |
| 1988-12-02 | 810 | 850 | 810 | 845 | 11,000 | 731.60 |
| 1988-12-01 | 800 | 805 | 800 | 800 | 11,000 | 692.64 |
| 1988-11-30 | 780 | 782 | 776 | 781 | 13,000 | 676.19 |
| 1988-11-29 | 781 | 781 | 780 | 780 | 6,000 | 675.33 |
| 1988-11-28 | 769 | 770 | 769 | 770 | 4,000 | 666.67 |
| 1988-11-26 | 778 | 778 | 769 | 769 | 4,000 | 665.80 |
| 1988-11-25 | 779 | 779 | 779 | 779 | 6,000 | 674.46 |
| 1988-11-24 | 750 | 754 | 749 | 754 | 6,000 | 652.81 |
| 1988-11-22 | 740 | 749 | 740 | 741 | 7,000 | 641.56 |
| 1988-11-21 | 750 | 750 | 730 | 735 | 9,000 | 636.36 |
| 1988-11-18 | 750 | 750 | 737 | 750 | 4,000 | 649.35 |
| 1988-11-17 | 738 | 745 | 720 | 733 | 18,000 | 634.63 |
| 1988-11-16 | 739 | 739 | 738 | 739 | 7,000 | 639.83 |
| 1988-11-15 | 741 | 741 | 741 | 741 | 2,000 | 641.56 |
| 1988-11-14 | 742 | 742 | 742 | 742 | 2,000 | 642.42 |
| 1988-11-11 | 741 | 750 | 741 | 741 | 5,000 | 641.56 |
| 1988-11-10 | 751 | 751 | 751 | 751 | 2,000 | 650.22 |
| 1988-11-09 | 751 | 751 | 751 | 751 | 1,000 | 650.22 |
| 1988-11-07 | 750 | 770 | 750 | 751 | 3,000 | 650.22 |
| 1988-11-05 | 745 | 745 | 743 | 743 | 4,000 | 643.29 |
| 1988-11-04 | 742 | 745 | 742 | 745 | 2,000 | 645.02 |
| 1988-11-02 | 721 | 740 | 721 | 740 | 4,000 | 640.69 |
| 1988-11-01 | 720 | 721 | 720 | 721 | 3,000 | 624.24 |
| 1988-10-31 | 720 | 720 | 705 | 705 | 9,000 | 610.39 |
| 1988-10-29 | 702 | 702 | 702 | 702 | 1,000 | 607.79 |
| 1988-10-27 | 720 | 720 | 701 | 701 | 4,000 | 606.93 |
| 1988-10-26 | 730 | 730 | 720 | 720 | 2,000 | 623.38 |
| 1988-10-25 | 740 | 740 | 740 | 740 | 1,000 | 640.69 |
| 1988-10-21 | 740 | 740 | 740 | 740 | 2,000 | 640.69 |
| 1988-10-20 | 720 | 720 | 720 | 720 | 2,000 | 623.38 |
| 1988-10-19 | 750 | 750 | 720 | 720 | 5,000 | 623.38 |
| 1988-10-18 | 760 | 760 | 760 | 760 | 1,000 | 658.01 |
| 1988-10-17 | 766 | 766 | 760 | 760 | 7,000 | 658.01 |
| 1988-10-14 | 760 | 766 | 760 | 766 | 2,000 | 663.20 |
| 1988-10-13 | 779 | 779 | 779 | 779 | 2,000 | 674.46 |
| 1988-10-11 | 780 | 780 | 760 | 760 | 4,000 | 658.01 |
| 1988-10-07 | 780 | 780 | 780 | 780 | 4,000 | 675.33 |
| 1988-10-06 | 780 | 781 | 780 | 781 | 12,000 | 676.19 |
| 1988-10-05 | 780 | 781 | 780 | 781 | 4,000 | 676.19 |
| 1988-10-04 | 781 | 781 | 780 | 780 | 6,000 | 675.33 |
| 1988-10-01 | 782 | 782 | 780 | 780 | 4,000 | 675.33 |
| 1988-09-30 | 765 | 790 | 765 | 790 | 11,000 | 683.98 |
| 1988-09-29 | 770 | 770 | 770 | 770 | 1,000 | 666.67 |
| 1988-09-28 | 750 | 750 | 750 | 750 | 3,000 | 649.35 |
| 1988-09-27 | 765 | 770 | 765 | 765 | 6,000 | 662.34 |
| 1988-09-26 | 765 | 765 | 765 | 765 | 3,000 | 662.34 |
| 1988-09-24 | 780 | 780 | 770 | 770 | 6,000 | 666.67 |
| 1988-09-22 | 783 | 783 | 780 | 780 | 6,000 | 675.33 |
| 1988-09-21 | 782 | 783 | 782 | 783 | 2,000 | 677.92 |
| 1988-09-20 | 790 | 790 | 782 | 782 | 8,000 | 677.06 |
| 1988-09-16 | 773 | 774 | 773 | 774 | 4,000 | 670.13 |
| 1988-09-14 | 771 | 773 | 770 | 773 | 16,000 | 669.26 |
| 1988-09-13 | 773 | 775 | 772 | 772 | 10,000 | 668.40 |
| 1988-09-12 | 795 | 795 | 770 | 770 | 7,000 | 666.67 |
| 1988-09-09 | 790 | 800 | 780 | 800 | 9,000 | 692.64 |
| 1988-09-08 | 800 | 800 | 790 | 790 | 6,000 | 683.98 |
| 1988-09-07 | 800 | 800 | 790 | 792 | 4,000 | 685.71 |
| 1988-09-06 | 800 | 800 | 790 | 800 | 6,000 | 692.64 |
| 1988-09-05 | 810 | 811 | 810 | 810 | 5,000 | 701.30 |
| 1988-09-02 | 780 | 780 | 780 | 780 | 5,000 | 675.33 |
| 1988-09-01 | 831 | 831 | 820 | 830 | 6,000 | 718.62 |
| 1988-08-29 | 841 | 851 | 841 | 841 | 7,000 | 728.14 |
| 1988-08-27 | 841 | 841 | 841 | 841 | 2,000 | 728.14 |
| 1988-08-26 | 840 | 841 | 840 | 841 | 8,000 | 728.14 |
| 1988-08-25 | 830 | 874 | 829 | 874 | 7,000 | 756.71 |
| 1988-08-24 | 825 | 830 | 825 | 830 | 13,000 | 718.62 |
| 1988-08-23 | 820 | 820 | 820 | 820 | 1,000 | 709.96 |
| 1988-08-22 | 810 | 810 | 809 | 809 | 6,000 | 700.43 |
| 1988-08-19 | 809 | 819 | 800 | 819 | 6,000 | 709.09 |
| 1988-08-18 | 814 | 814 | 809 | 809 | 3,000 | 700.43 |
| 1988-08-15 | 819 | 819 | 819 | 819 | 1,000 | 709.09 |
| 1988-08-12 | 820 | 820 | 820 | 820 | 1,000 | 709.96 |
| 1988-08-11 | 800 | 829 | 800 | 829 | 7,000 | 717.75 |
| 1988-08-10 | 825 | 825 | 815 | 815 | 3,000 | 705.63 |
| 1988-08-09 | 829 | 829 | 829 | 829 | 1,000 | 717.75 |
| 1988-08-08 | 830 | 830 | 830 | 830 | 2,000 | 718.62 |
| 1988-08-06 | 830 | 839 | 830 | 839 | 5,000 | 726.41 |
| 1988-08-05 | 840 | 840 | 840 | 840 | 2,000 | 727.27 |
| 1988-08-03 | 850 | 850 | 840 | 840 | 6,000 | 727.27 |
| 1988-08-02 | 830 | 830 | 830 | 830 | 6,000 | 718.62 |
| 1988-08-01 | 840 | 850 | 840 | 850 | 2,000 | 735.93 |
| 1988-07-29 | 825 | 825 | 814 | 825 | 6,000 | 714.29 |
| 1988-07-28 | 830 | 835 | 830 | 835 | 4,000 | 722.94 |
| 1988-07-27 | 840 | 840 | 830 | 830 | 5,000 | 718.62 |
| 1988-07-26 | 840 | 840 | 840 | 840 | 3,000 | 727.27 |
| 1988-07-25 | 837 | 837 | 820 | 830 | 10,000 | 718.62 |
| 1988-07-23 | 838 | 840 | 838 | 840 | 6,000 | 727.27 |
| 1988-07-22 | 840 | 840 | 840 | 840 | 3,000 | 727.27 |
| 1988-07-21 | 850 | 860 | 840 | 860 | 9,000 | 744.59 |
| 1988-07-20 | 859 | 860 | 850 | 850 | 6,000 | 735.93 |
| 1988-07-19 | 860 | 861 | 855 | 860 | 6,000 | 744.59 |
| 1988-07-18 | 850 | 870 | 850 | 865 | 8,000 | 748.92 |
| 1988-07-15 | 870 | 870 | 860 | 860 | 8,000 | 744.59 |
| 1988-07-14 | 900 | 900 | 899 | 899 | 4,000 | 778.36 |
| 1988-07-13 | 885 | 901 | 880 | 901 | 14,000 | 780.09 |
| 1988-07-12 | 861 | 895 | 861 | 875 | 7,000 | 757.58 |
| 1988-07-11 | 865 | 870 | 860 | 860 | 15,000 | 744.59 |
| 1988-07-08 | 875 | 876 | 855 | 875 | 13,000 | 757.58 |
| 1988-07-07 | 900 | 900 | 875 | 875 | 10,000 | 757.58 |
| 1988-07-06 | 877 | 900 | 876 | 895 | 15,000 | 774.89 |
| 1988-07-05 | 880 | 890 | 871 | 871 | 15,000 | 754.11 |
| 1988-07-04 | 878 | 899 | 878 | 880 | 12,000 | 761.91 |
| 1988-07-02 | 891 | 891 | 875 | 878 | 14,000 | 760.17 |
| 1988-07-01 | 911 | 911 | 882 | 891 | 35,000 | 771.43 |
| 1988-06-30 | 944 | 950 | 929 | 930 | 32,000 | 805.20 |
| 1988-06-29 | 971 | 972 | 929 | 929 | 59,000 | 804.33 |
| 1988-06-28 | 986 | 990 | 911 | 911 | 140,000 | 788.75 |
| 1988-06-27 | 995 | 1,000 | 980 | 986 | 248,000 | 853.68 |
| 1988-06-25 | 880 | 939 | 880 | 939 | 75,000 | 812.99 |
| 1988-06-24 | 871 | 880 | 870 | 880 | 28,000 | 761.91 |
| 1988-06-23 | 865 | 865 | 857 | 857 | 21,000 | 741.99 |
| 1988-06-22 | 875 | 875 | 861 | 865 | 21,000 | 748.92 |
| 1988-06-21 | 870 | 880 | 855 | 855 | 55,000 | 740.26 |
| 1988-06-20 | 885 | 889 | 870 | 870 | 55,000 | 753.25 |
| 1988-06-17 | 849 | 855 | 835 | 855 | 71,000 | 740.26 |
| 1988-06-16 | 835 | 840 | 835 | 840 | 13,000 | 727.27 |
| 1988-06-15 | 840 | 843 | 835 | 835 | 51,000 | 722.94 |
| 1988-06-14 | 830 | 843 | 830 | 843 | 15,000 | 729.87 |
| 1988-06-13 | 830 | 840 | 830 | 830 | 15,000 | 718.62 |
| 1988-06-10 | 826 | 838 | 825 | 830 | 7,000 | 718.62 |
| 1988-06-09 | 839 | 840 | 822 | 823 | 12,000 | 712.55 |
| 1988-06-08 | 840 | 840 | 822 | 830 | 14,000 | 718.62 |
| 1988-06-07 | 830 | 830 | 815 | 820 | 18,000 | 709.96 |
| 1988-06-06 | 821 | 841 | 821 | 830 | 12,000 | 718.62 |
| 1988-06-04 | 839 | 839 | 815 | 815 | 11,000 | 705.63 |
| 1988-06-03 | 831 | 845 | 830 | 840 | 22,000 | 727.27 |
| 1988-06-02 | 850 | 850 | 830 | 830 | 23,000 | 718.62 |
| 1988-06-01 | 854 | 860 | 835 | 850 | 17,000 | 735.93 |
| 1988-05-31 | 855 | 869 | 850 | 855 | 41,000 | 740.26 |
| 1988-05-30 | 850 | 860 | 850 | 858 | 57,000 | 742.86 |
| 1988-05-28 | 869 | 869 | 831 | 850 | 67,000 | 735.93 |
| 1988-05-27 | 830 | 871 | 830 | 869 | 116,000 | 752.38 |
| 1988-05-26 | 810 | 810 | 793 | 793 | 18,000 | 686.58 |
| 1988-05-25 | 792 | 810 | 792 | 809 | 17,000 | 700.43 |
| 1988-05-24 | 808 | 808 | 792 | 792 | 17,000 | 685.71 |
| 1988-05-23 | 810 | 810 | 800 | 805 | 29,000 | 696.97 |
| 1988-05-20 | 800 | 808 | 800 | 800 | 13,000 | 692.64 |
| 1988-05-19 | 790 | 800 | 790 | 792 | 13,000 | 685.71 |
| 1988-05-18 | 805 | 810 | 787 | 787 | 14,000 | 681.39 |
| 1988-05-17 | 806 | 810 | 795 | 795 | 20,000 | 688.31 |
| 1988-05-16 | 807 | 807 | 786 | 786 | 8,000 | 680.52 |
| 1988-05-13 | 785 | 810 | 781 | 810 | 15,000 | 701.30 |
| 1988-05-12 | 798 | 800 | 780 | 790 | 17,000 | 683.98 |
| 1988-05-11 | 809 | 810 | 798 | 798 | 23,000 | 690.91 |
| 1988-05-10 | 795 | 810 | 795 | 799 | 27,000 | 691.78 |
| 1988-05-09 | 831 | 831 | 803 | 815 | 51,000 | 705.63 |
| 1988-05-07 | 810 | 834 | 810 | 825 | 108,000 | 714.29 |
| 1988-05-06 | 753 | 810 | 753 | 800 | 76,000 | 692.64 |
| 1988-05-02 | 746 | 750 | 746 | 750 | 36,000 | 649.35 |
| 1988-04-30 | 749 | 750 | 746 | 746 | 15,000 | 645.89 |
| 1988-04-28 | 746 | 750 | 746 | 746 | 13,000 | 645.89 |
| 1988-04-27 | 745 | 750 | 745 | 749 | 23,000 | 648.49 |
| 1988-04-26 | 748 | 748 | 745 | 745 | 9,000 | 645.02 |
| 1988-04-25 | 743 | 745 | 741 | 745 | 10,000 | 645.02 |
| 1988-04-23 | 741 | 741 | 740 | 740 | 13,000 | 640.69 |
| 1988-04-22 | 745 | 750 | 742 | 750 | 14,000 | 649.35 |
| 1988-04-21 | 750 | 750 | 745 | 745 | 16,000 | 645.02 |
| 1988-04-20 | 742 | 750 | 742 | 750 | 17,000 | 649.35 |
| 1988-04-19 | 749 | 749 | 740 | 741 | 15,000 | 641.56 |
| 1988-04-18 | 736 | 750 | 730 | 750 | 20,000 | 649.35 |
| 1988-04-15 | 731 | 740 | 731 | 736 | 24,000 | 637.23 |
| 1988-04-14 | 734 | 760 | 734 | 751 | 24,000 | 650.22 |
| 1988-04-13 | 734 | 749 | 730 | 734 | 13,000 | 635.50 |
| 1988-04-12 | 749 | 749 | 731 | 734 | 11,000 | 635.50 |
| 1988-04-11 | 750 | 750 | 749 | 749 | 3,000 | 648.49 |
| 1988-04-08 | 750 | 750 | 732 | 750 | 17,000 | 649.35 |
| 1988-04-07 | 751 | 751 | 730 | 740 | 16,000 | 640.69 |
| 1988-04-06 | 760 | 760 | 751 | 751 | 16,000 | 650.22 |
| 1988-04-05 | 768 | 770 | 755 | 760 | 37,000 | 658.01 |
| 1988-04-04 | 770 | 770 | 768 | 769 | 11,000 | 665.80 |
| 1988-04-02 | 760 | 760 | 756 | 760 | 9,000 | 658.01 |
| 1988-04-01 | 780 | 781 | 750 | 750 | 78,000 | 649.35 |
| 1988-03-30 | 713 | 721 | 713 | 721 | 5,000 | 624.24 |
| 1988-03-29 | 702 | 710 | 700 | 710 | 20,000 | 614.72 |
| 1988-03-28 | 726 | 726 | 700 | 700 | 34,000 | 606.06 |
| 1988-03-26 | 730 | 730 | 726 | 726 | 19,000 | 628.57 |
| 1988-03-25 | 745 | 745 | 740 | 740 | 16,000 | 640.69 |
| 1988-03-24 | 771 | 785 | 760 | 765 | 73,000 | 662.34 |
| 1988-03-23 | 735 | 780 | 735 | 765 | 95,000 | 662.34 |
| 1988-03-22 | 731 | 731 | 721 | 725 | 111,000 | 627.71 |
| 1988-03-18 | 717 | 717 | 711 | 711 | 18,000 | 615.58 |
| 1988-03-17 | 716 | 719 | 715 | 718 | 17,000 | 621.65 |
| 1988-03-16 | 715 | 720 | 715 | 716 | 27,000 | 619.91 |
| 1988-03-15 | 715 | 715 | 710 | 714 | 24,000 | 618.18 |
| 1988-03-14 | 705 | 710 | 700 | 705 | 40,000 | 610.39 |
| 1988-03-11 | 726 | 732 | 700 | 705 | 87,000 | 610.39 |
| 1988-03-10 | 722 | 722 | 720 | 720 | 6,000 | 623.38 |
| 1988-03-09 | 719 | 720 | 710 | 710 | 13,000 | 614.72 |
| 1988-03-08 | 747 | 747 | 710 | 710 | 14,000 | 614.72 |
| 1988-03-07 | 737 | 740 | 730 | 738 | 23,000 | 638.96 |
| 1988-03-05 | 715 | 718 | 705 | 718 | 8,000 | 621.65 |
| 1988-03-04 | 670 | 690 | 670 | 690 | 18,000 | 597.40 |
| 1988-03-03 | 680 | 680 | 679 | 679 | 4,000 | 587.88 |
| 1988-03-02 | 680 | 680 | 670 | 680 | 15,000 | 588.75 |
| 1988-03-01 | 670 | 680 | 665 | 680 | 23,000 | 588.75 |
| 1988-02-29 | 670 | 670 | 665 | 670 | 15,000 | 580.09 |
| 1988-02-27 | 653 | 670 | 653 | 670 | 9,000 | 580.09 |
| 1988-02-26 | 651 | 651 | 651 | 651 | 6,000 | 563.64 |
| 1988-02-25 | 659 | 660 | 650 | 650 | 13,000 | 562.77 |
| 1988-02-23 | 670 | 670 | 660 | 660 | 5,000 | 571.43 |
| 1988-02-22 | 652 | 657 | 651 | 657 | 5,000 | 568.83 |
| 1988-02-19 | 651 | 651 | 650 | 650 | 16,000 | 562.77 |
| 1988-02-18 | 669 | 669 | 650 | 650 | 5,000 | 562.77 |
| 1988-02-17 | 670 | 670 | 670 | 670 | 6,000 | 580.09 |
| 1988-02-16 | 660 | 660 | 660 | 660 | 3,000 | 571.43 |
| 1988-02-15 | 650 | 650 | 650 | 650 | 4,000 | 562.77 |
| 1988-02-12 | 630 | 650 | 630 | 650 | 10,000 | 562.77 |
| 1988-02-09 | 660 | 660 | 650 | 650 | 3,000 | 562.77 |
| 1988-02-08 | 650 | 650 | 650 | 650 | 1,000 | 562.77 |
| 1988-02-06 | 655 | 655 | 655 | 655 | 2,000 | 567.10 |
| 1988-02-04 | 685 | 700 | 676 | 695 | 28,000 | 601.73 |
| 1988-02-03 | 675 | 675 | 661 | 675 | 15,000 | 584.42 |
| 1988-02-02 | 651 | 675 | 650 | 675 | 10,000 | 584.42 |
| 1988-02-01 | 641 | 644 | 636 | 644 | 6,000 | 557.58 |
| 1988-01-30 | 645 | 645 | 640 | 641 | 7,000 | 554.98 |
| 1988-01-29 | 630 | 650 | 630 | 650 | 7,000 | 562.77 |
| 1988-01-28 | 620 | 620 | 610 | 620 | 7,000 | 536.80 |
| 1988-01-27 | 611 | 620 | 602 | 602 | 11,000 | 521.21 |
| 1988-01-23 | 601 | 601 | 601 | 601 | 6,000 | 520.35 |
| 1988-01-22 | 600 | 600 | 600 | 600 | 1,000 | 519.48 |
| 1988-01-21 | 593 | 593 | 593 | 593 | 2,000 | 513.42 |
| 1988-01-20 | 600 | 600 | 600 | 600 | 4,000 | 519.48 |
| 1988-01-19 | 599 | 599 | 591 | 591 | 4,000 | 511.69 |
| 1988-01-14 | 600 | 600 | 591 | 591 | 3,000 | 511.69 |
| 1988-01-13 | 600 | 600 | 600 | 600 | 5,000 | 519.48 |
| 1988-01-12 | 600 | 610 | 600 | 610 | 5,000 | 528.14 |
| 1988-01-08 | 600 | 620 | 600 | 620 | 8,000 | 536.80 |
| 1988-01-07 | 586 | 600 | 586 | 600 | 9,000 | 519.48 |
| 1988-01-06 | 602 | 602 | 576 | 576 | 6,000 | 498.70 |
| 1988-01-05 | 600 | 600 | 600 | 600 | 8,000 | 519.48 |
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
