9067 (株)丸運 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 900 | 900 | 900 | 900 | 7,000 | 818.18 |
| 1990-12-27 | 900 | 900 | 900 | 900 | 4,000 | 818.18 |
| 1990-12-26 | 900 | 900 | 900 | 900 | 14,000 | 818.18 |
| 1990-12-25 | 900 | 900 | 900 | 900 | 6,000 | 818.18 |
| 1990-12-21 | 900 | 900 | 900 | 900 | 11,000 | 818.18 |
| 1990-12-20 | 900 | 900 | 900 | 900 | 11,000 | 818.18 |
| 1990-12-19 | 900 | 900 | 900 | 900 | 8,000 | 818.18 |
| 1990-12-18 | 900 | 901 | 900 | 901 | 11,000 | 819.09 |
| 1990-12-17 | 900 | 901 | 900 | 901 | 20,000 | 819.09 |
| 1990-12-14 | 884 | 910 | 884 | 900 | 28,000 | 818.18 |
| 1990-12-13 | 854 | 854 | 854 | 854 | 2,000 | 776.36 |
| 1990-12-12 | 853 | 854 | 850 | 854 | 4,000 | 776.36 |
| 1990-12-11 | 850 | 854 | 850 | 853 | 45,000 | 775.46 |
| 1990-12-10 | 846 | 850 | 845 | 850 | 43,000 | 772.73 |
| 1990-12-07 | 802 | 803 | 802 | 803 | 2,000 | 730 |
| 1990-12-06 | 801 | 801 | 800 | 801 | 5,000 | 728.18 |
| 1990-12-05 | 800 | 801 | 800 | 801 | 15,000 | 728.18 |
| 1990-12-04 | 800 | 800 | 800 | 800 | 3,000 | 727.27 |
| 1990-12-03 | 825 | 825 | 810 | 810 | 21,000 | 736.36 |
| 1990-11-30 | 810 | 810 | 810 | 810 | 6,000 | 736.36 |
| 1990-11-29 | 820 | 820 | 810 | 810 | 21,000 | 736.36 |
| 1990-11-27 | 840 | 840 | 840 | 840 | 2,000 | 763.64 |
| 1990-11-22 | 859 | 860 | 859 | 860 | 23,000 | 781.82 |
| 1990-11-21 | 860 | 860 | 860 | 860 | 2,000 | 781.82 |
| 1990-11-20 | 850 | 860 | 850 | 860 | 10,000 | 781.82 |
| 1990-11-19 | 890 | 890 | 850 | 850 | 4,000 | 772.73 |
| 1990-11-15 | 895 | 900 | 895 | 900 | 14,000 | 818.18 |
| 1990-11-14 | 880 | 895 | 880 | 895 | 7,000 | 813.64 |
| 1990-11-13 | 860 | 860 | 860 | 860 | 6,000 | 781.82 |
| 1990-11-09 | 859 | 860 | 859 | 860 | 22,000 | 781.82 |
| 1990-11-08 | 859 | 860 | 859 | 860 | 8,000 | 781.82 |
| 1990-11-07 | 855 | 861 | 855 | 861 | 10,000 | 782.73 |
| 1990-11-06 | 860 | 860 | 860 | 860 | 2,000 | 781.82 |
| 1990-11-05 | 853 | 860 | 853 | 860 | 4,000 | 781.82 |
| 1990-11-02 | 881 | 881 | 851 | 851 | 8,000 | 773.64 |
| 1990-11-01 | 900 | 900 | 875 | 885 | 21,000 | 804.55 |
| 1990-10-31 | 870 | 900 | 870 | 900 | 28,000 | 818.18 |
| 1990-10-30 | 870 | 870 | 870 | 870 | 2,000 | 790.91 |
| 1990-10-29 | 860 | 869 | 860 | 869 | 13,000 | 790 |
| 1990-10-26 | 830 | 840 | 830 | 840 | 8,000 | 763.64 |
| 1990-10-25 | 830 | 830 | 821 | 830 | 5,000 | 754.55 |
| 1990-10-24 | 835 | 835 | 830 | 830 | 2,000 | 754.55 |
| 1990-10-23 | 839 | 841 | 839 | 840 | 10,000 | 763.64 |
| 1990-10-22 | 802 | 839 | 802 | 839 | 8,000 | 762.73 |
| 1990-10-19 | 794 | 794 | 790 | 790 | 12,000 | 718.18 |
| 1990-10-17 | 734 | 734 | 734 | 734 | 2,000 | 667.27 |
| 1990-10-16 | 721 | 723 | 721 | 723 | 2,000 | 657.27 |
| 1990-10-15 | 719 | 719 | 719 | 719 | 2,000 | 653.64 |
| 1990-10-11 | 720 | 720 | 720 | 720 | 12,000 | 654.55 |
| 1990-10-08 | 705 | 710 | 700 | 710 | 61,000 | 645.46 |
| 1990-10-05 | 700 | 700 | 700 | 700 | 25,000 | 636.36 |
| 1990-10-04 | 704 | 704 | 700 | 700 | 10,000 | 636.36 |
| 1990-10-03 | 725 | 725 | 724 | 724 | 25,000 | 658.18 |
| 1990-10-02 | 756 | 756 | 756 | 756 | 18,000 | 687.27 |
| 1990-09-20 | 920 | 920 | 899 | 899 | 6,000 | 817.27 |
| 1990-09-19 | 920 | 920 | 920 | 920 | 1,000 | 836.36 |
| 1990-09-18 | 930 | 930 | 925 | 925 | 7,000 | 840.91 |
| 1990-09-17 | 925 | 930 | 925 | 930 | 4,000 | 845.46 |
| 1990-09-14 | 921 | 921 | 920 | 920 | 3,000 | 836.36 |
| 1990-09-13 | 920 | 920 | 920 | 920 | 2,000 | 836.36 |
| 1990-09-12 | 925 | 925 | 920 | 920 | 4,000 | 836.36 |
| 1990-09-11 | 925 | 925 | 925 | 925 | 18,000 | 840.91 |
| 1990-09-10 | 920 | 925 | 920 | 925 | 7,000 | 840.91 |
| 1990-09-07 | 920 | 920 | 900 | 900 | 6,000 | 818.18 |
| 1990-09-06 | 970 | 970 | 930 | 930 | 15,000 | 845.46 |
| 1990-09-05 | 1,000 | 1,000 | 970 | 970 | 12,000 | 881.82 |
| 1990-09-04 | 1,080 | 1,080 | 1,000 | 1,000 | 17,000 | 909.09 |
| 1990-09-03 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 | 1,000 |
| 1990-08-31 | 1,100 | 1,100 | 1,080 | 1,100 | 34,000 | 1,000 |
| 1990-08-27 | 981 | 981 | 960 | 960 | 7,000 | 872.73 |
| 1990-08-24 | 970 | 980 | 970 | 980 | 8,000 | 890.91 |
| 1990-08-23 | 1,000 | 1,000 | 980 | 980 | 19,000 | 890.91 |
| 1990-08-22 | 1,060 | 1,070 | 1,000 | 1,050 | 20,000 | 954.55 |
| 1990-08-21 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 | 981.82 |
| 1990-08-20 | 1,050 | 1,080 | 1,050 | 1,080 | 15,000 | 981.82 |
| 1990-08-17 | 1,000 | 1,040 | 1,000 | 1,040 | 7,000 | 945.46 |
| 1990-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 909.09 |
| 1990-08-15 | 985 | 1,000 | 980 | 980 | 44,000 | 890.91 |
| 1990-08-14 | 1,000 | 1,000 | 985 | 985 | 14,000 | 895.46 |
| 1990-08-13 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 945.46 |
| 1990-08-09 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 | 936.36 |
| 1990-08-08 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 | 927.27 |
| 1990-08-07 | 1,040 | 1,040 | 1,020 | 1,020 | 12,000 | 927.27 |
| 1990-08-06 | 1,190 | 1,190 | 1,100 | 1,100 | 22,000 | 1,000 |
| 1990-08-03 | 1,180 | 1,180 | 1,170 | 1,170 | 14,000 | 1,063.64 |
| 1990-08-02 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 1,090.91 |
| 1990-08-01 | 1,190 | 1,190 | 1,170 | 1,180 | 10,000 | 1,072.73 |
| 1990-07-31 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 | 1,063.64 |
| 1990-07-30 | 1,170 | 1,190 | 1,160 | 1,190 | 8,000 | 1,081.82 |
| 1990-07-27 | 1,200 | 1,200 | 1,170 | 1,170 | 8,000 | 1,063.64 |
| 1990-07-26 | 1,230 | 1,250 | 1,210 | 1,210 | 6,000 | 1,100 |
| 1990-07-25 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,118.18 |
| 1990-07-24 | 1,230 | 1,230 | 1,230 | 1,230 | 11,000 | 1,118.18 |
| 1990-07-23 | 1,270 | 1,330 | 1,270 | 1,310 | 111,000 | 1,190.91 |
| 1990-07-20 | 1,270 | 1,280 | 1,260 | 1,270 | 9,000 | 1,154.55 |
| 1990-07-19 | 1,280 | 1,290 | 1,260 | 1,270 | 36,000 | 1,154.55 |
| 1990-07-18 | 1,250 | 1,300 | 1,250 | 1,300 | 224,000 | 1,181.82 |
| 1990-07-17 | 1,190 | 1,250 | 1,190 | 1,250 | 110,000 | 1,136.36 |
| 1990-07-16 | 1,190 | 1,190 | 1,190 | 1,190 | 19,000 | 1,081.82 |
| 1990-07-13 | 1,170 | 1,190 | 1,170 | 1,190 | 12,000 | 1,081.82 |
| 1990-07-12 | 1,210 | 1,210 | 1,190 | 1,210 | 15,000 | 1,100 |
| 1990-07-11 | 1,210 | 1,210 | 1,200 | 1,210 | 43,000 | 1,100 |
| 1990-07-10 | 1,200 | 1,210 | 1,200 | 1,200 | 75,000 | 1,090.91 |
| 1990-07-09 | 1,190 | 1,200 | 1,180 | 1,190 | 34,000 | 1,081.82 |
| 1990-07-06 | 1,150 | 1,170 | 1,150 | 1,170 | 18,000 | 1,063.64 |
| 1990-07-05 | 1,130 | 1,150 | 1,130 | 1,150 | 8,000 | 1,045.45 |
| 1990-07-04 | 1,100 | 1,150 | 1,100 | 1,130 | 17,000 | 1,027.27 |
| 1990-07-03 | 1,100 | 1,110 | 1,100 | 1,110 | 18,000 | 1,009.09 |
| 1990-07-02 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,000 |
| 1990-06-29 | 1,080 | 1,130 | 1,080 | 1,120 | 13,000 | 1,018.18 |
| 1990-06-28 | 1,050 | 1,080 | 1,050 | 1,080 | 16,000 | 981.82 |
| 1990-06-27 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 954.55 |
| 1990-06-26 | 1,080 | 1,080 | 1,040 | 1,050 | 16,000 | 954.55 |
| 1990-06-25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1990-06-22 | 1,050 | 1,060 | 1,050 | 1,060 | 10,000 | 963.64 |
| 1990-06-21 | 1,100 | 1,110 | 1,080 | 1,090 | 38,000 | 990.91 |
| 1990-06-20 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 | 990.91 |
| 1990-06-19 | 1,120 | 1,140 | 1,120 | 1,120 | 20,000 | 1,018.18 |
| 1990-06-18 | 1,100 | 1,120 | 1,100 | 1,120 | 17,000 | 1,018.18 |
| 1990-06-15 | 1,040 | 1,060 | 1,040 | 1,060 | 33,000 | 963.64 |
| 1990-06-14 | 1,090 | 1,090 | 1,040 | 1,040 | 22,000 | 945.46 |
| 1990-06-13 | 1,090 | 1,090 | 1,070 | 1,070 | 16,000 | 972.73 |
| 1990-06-12 | 1,110 | 1,110 | 1,100 | 1,110 | 7,000 | 1,009.09 |
| 1990-06-11 | 1,080 | 1,120 | 1,080 | 1,090 | 6,000 | 990.91 |
| 1990-06-08 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 981.82 |
| 1990-06-07 | 1,110 | 1,120 | 1,100 | 1,100 | 14,000 | 1,000 |
| 1990-06-06 | 1,110 | 1,130 | 1,110 | 1,130 | 16,000 | 1,027.27 |
| 1990-06-05 | 1,100 | 1,120 | 1,100 | 1,120 | 10,000 | 1,018.18 |
| 1990-06-04 | 1,100 | 1,100 | 1,090 | 1,090 | 10,000 | 990.91 |
| 1990-06-01 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 | 1,000 |
| 1990-05-31 | 1,100 | 1,100 | 1,040 | 1,040 | 47,000 | 945.46 |
| 1990-05-30 | 1,140 | 1,140 | 1,080 | 1,080 | 16,000 | 981.82 |
| 1990-05-29 | 1,100 | 1,120 | 1,100 | 1,100 | 12,000 | 1,000 |
| 1990-05-28 | 1,090 | 1,100 | 1,090 | 1,100 | 36,000 | 1,000 |
| 1990-05-25 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 | 990.91 |
| 1990-05-24 | 1,090 | 1,090 | 1,070 | 1,070 | 21,000 | 972.73 |
| 1990-05-23 | 1,070 | 1,090 | 1,070 | 1,090 | 4,000 | 990.91 |
| 1990-05-22 | 1,090 | 1,090 | 1,060 | 1,060 | 3,000 | 963.64 |
| 1990-05-21 | 1,070 | 1,070 | 1,050 | 1,050 | 12,000 | 954.55 |
| 1990-05-18 | 1,090 | 1,120 | 1,050 | 1,050 | 16,000 | 954.55 |
| 1990-05-17 | 1,110 | 1,120 | 1,080 | 1,100 | 19,000 | 1,000 |
| 1990-05-16 | 1,090 | 1,100 | 1,070 | 1,090 | 15,000 | 990.91 |
| 1990-05-15 | 1,050 | 1,070 | 1,040 | 1,070 | 15,000 | 972.73 |
| 1990-05-14 | 1,050 | 1,050 | 1,040 | 1,040 | 21,000 | 945.46 |
| 1990-05-11 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 945.46 |
| 1990-05-10 | 991 | 1,000 | 991 | 1,000 | 7,000 | 909.09 |
| 1990-05-09 | 960 | 961 | 960 | 961 | 20,000 | 873.64 |
| 1990-05-08 | 957 | 963 | 957 | 960 | 11,000 | 872.73 |
| 1990-05-07 | 949 | 952 | 949 | 951 | 13,000 | 864.55 |
| 1990-05-02 | 950 | 950 | 949 | 950 | 13,000 | 863.64 |
| 1990-04-27 | 960 | 960 | 958 | 958 | 3,000 | 870.91 |
| 1990-04-26 | 970 | 970 | 960 | 960 | 4,000 | 872.73 |
| 1990-04-25 | 980 | 980 | 970 | 970 | 3,000 | 881.82 |
| 1990-04-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1990-04-20 | 982 | 1,000 | 980 | 980 | 6,000 | 890.91 |
| 1990-04-19 | 980 | 981 | 980 | 981 | 2,000 | 891.82 |
| 1990-04-17 | 990 | 990 | 990 | 990 | 2,000 | 900 |
| 1990-04-16 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 909.09 |
| 1990-04-12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 909.09 |
| 1990-04-11 | 991 | 991 | 991 | 991 | 1,000 | 900.91 |
| 1990-04-10 | 960 | 960 | 960 | 960 | 3,000 | 872.73 |
| 1990-04-06 | 890 | 900 | 890 | 900 | 14,000 | 818.18 |
| 1990-04-04 | 950 | 950 | 950 | 950 | 12,000 | 863.64 |
| 1990-04-03 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 918.18 |
| 1990-03-30 | 1,120 | 1,120 | 1,090 | 1,090 | 32,000 | 990.91 |
| 1990-03-29 | 1,110 | 1,110 | 1,090 | 1,090 | 6,000 | 990.91 |
| 1990-03-27 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 | 990.91 |
| 1990-03-26 | 1,140 | 1,150 | 1,100 | 1,100 | 70,000 | 1,000 |
| 1990-03-23 | 1,060 | 1,140 | 1,060 | 1,120 | 656,000 | 1,018.18 |
| 1990-03-22 | 1,150 | 1,150 | 1,060 | 1,060 | 623,000 | 963.64 |
| 1990-03-20 | 1,180 | 1,180 | 1,140 | 1,140 | 28,000 | 1,036.36 |
| 1990-03-19 | 1,200 | 1,200 | 1,100 | 1,140 | 24,000 | 1,036.36 |
| 1990-03-16 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,090.91 |
| 1990-03-15 | 1,200 | 1,200 | 1,160 | 1,160 | 16,000 | 1,054.55 |
| 1990-03-14 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,090.91 |
| 1990-03-13 | 1,280 | 1,280 | 1,230 | 1,240 | 10,000 | 1,127.27 |
| 1990-03-12 | 1,290 | 1,300 | 1,280 | 1,280 | 20,000 | 1,163.64 |
| 1990-03-09 | 1,280 | 1,300 | 1,280 | 1,300 | 22,000 | 1,181.82 |
| 1990-03-08 | 1,260 | 1,300 | 1,260 | 1,290 | 39,000 | 1,172.73 |
| 1990-03-07 | 1,250 | 1,270 | 1,250 | 1,270 | 25,000 | 1,154.55 |
| 1990-03-06 | 1,230 | 1,250 | 1,230 | 1,250 | 20,000 | 1,136.36 |
| 1990-03-05 | 1,220 | 1,250 | 1,220 | 1,220 | 24,000 | 1,109.09 |
| 1990-03-01 | 1,200 | 1,220 | 1,200 | 1,220 | 20,000 | 1,109.09 |
| 1990-02-28 | 1,200 | 1,200 | 1,160 | 1,160 | 19,000 | 1,054.55 |
| 1990-02-27 | 1,100 | 1,130 | 1,080 | 1,120 | 7,000 | 1,018.18 |
| 1990-02-26 | 1,200 | 1,200 | 1,100 | 1,100 | 37,000 | 1,000 |
| 1990-02-23 | 1,230 | 1,230 | 1,200 | 1,200 | 46,000 | 1,090.91 |
| 1990-02-22 | 1,230 | 1,230 | 1,200 | 1,210 | 9,000 | 1,100 |
| 1990-02-21 | 1,260 | 1,260 | 1,250 | 1,260 | 60,000 | 1,145.45 |
| 1990-02-20 | 1,280 | 1,290 | 1,260 | 1,260 | 20,000 | 1,145.45 |
| 1990-02-19 | 1,300 | 1,300 | 1,280 | 1,280 | 12,000 | 1,163.64 |
| 1990-02-16 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,163.64 |
| 1990-02-15 | 1,280 | 1,300 | 1,280 | 1,280 | 41,000 | 1,163.64 |
| 1990-02-14 | 1,300 | 1,310 | 1,280 | 1,280 | 50,000 | 1,163.64 |
| 1990-02-13 | 1,330 | 1,330 | 1,270 | 1,300 | 21,000 | 1,181.82 |
| 1990-02-09 | 1,330 | 1,340 | 1,320 | 1,330 | 93,000 | 1,209.09 |
| 1990-02-08 | 1,310 | 1,330 | 1,310 | 1,320 | 126,000 | 1,200 |
| 1990-02-07 | 1,300 | 1,310 | 1,290 | 1,300 | 93,000 | 1,181.82 |
| 1990-02-06 | 1,300 | 1,320 | 1,280 | 1,290 | 111,000 | 1,172.73 |
| 1990-02-05 | 1,250 | 1,290 | 1,250 | 1,290 | 75,000 | 1,172.73 |
| 1990-02-02 | 1,210 | 1,240 | 1,210 | 1,230 | 50,000 | 1,118.18 |
| 1990-02-01 | 1,200 | 1,210 | 1,190 | 1,190 | 43,000 | 1,081.82 |
| 1990-01-31 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,072.73 |
| 1990-01-30 | 1,170 | 1,190 | 1,170 | 1,190 | 10,000 | 1,081.82 |
| 1990-01-29 | 1,200 | 1,200 | 1,160 | 1,160 | 9,000 | 1,054.55 |
| 1990-01-26 | 1,200 | 1,200 | 1,160 | 1,160 | 13,000 | 1,054.55 |
| 1990-01-25 | 1,200 | 1,210 | 1,200 | 1,210 | 26,000 | 1,100 |
| 1990-01-24 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,081.82 |
| 1990-01-23 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,081.82 |
| 1990-01-22 | 1,160 | 1,200 | 1,160 | 1,190 | 6,000 | 1,081.82 |
| 1990-01-19 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 1,072.73 |
| 1990-01-18 | 1,200 | 1,230 | 1,190 | 1,210 | 16,000 | 1,100 |
| 1990-01-17 | 1,170 | 1,180 | 1,160 | 1,170 | 14,000 | 1,063.64 |
| 1990-01-16 | 1,220 | 1,220 | 1,170 | 1,180 | 16,000 | 1,072.73 |
| 1990-01-12 | 1,210 | 1,240 | 1,210 | 1,230 | 24,000 | 1,118.18 |
| 1990-01-11 | 1,180 | 1,220 | 1,180 | 1,220 | 22,000 | 1,109.09 |
| 1990-01-10 | 1,210 | 1,210 | 1,200 | 1,210 | 18,000 | 1,100 |
| 1990-01-09 | 1,210 | 1,220 | 1,210 | 1,210 | 27,000 | 1,100 |
| 1990-01-08 | 1,220 | 1,220 | 1,200 | 1,210 | 26,000 | 1,100 |
| 1990-01-05 | 1,210 | 1,220 | 1,200 | 1,210 | 19,000 | 1,100 |
| 1990-01-04 | 1,210 | 1,220 | 1,200 | 1,210 | 11,000 | 1,100 |
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