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
1990-12-289009009009007,000818.18
1990-12-279009009009004,000818.18
1990-12-2690090090090014,000818.18
1990-12-259009009009006,000818.18
1990-12-2190090090090011,000818.18
1990-12-2090090090090011,000818.18
1990-12-199009009009008,000818.18
1990-12-1890090190090111,000819.09
1990-12-1790090190090120,000819.09
1990-12-1488491088490028,000818.18
1990-12-138548548548542,000776.36
1990-12-128538548508544,000776.36
1990-12-1185085485085345,000775.46
1990-12-1084685084585043,000772.73
1990-12-078028038028032,000730
1990-12-068018018008015,000728.18
1990-12-0580080180080115,000728.18
1990-12-048008008008003,000727.27
1990-12-0382582581081021,000736.36
1990-11-308108108108106,000736.36
1990-11-2982082081081021,000736.36
1990-11-278408408408402,000763.64
1990-11-2285986085986023,000781.82
1990-11-218608608608602,000781.82
1990-11-2085086085086010,000781.82
1990-11-198908908508504,000772.73
1990-11-1589590089590014,000818.18
1990-11-148808958808957,000813.64
1990-11-138608608608606,000781.82
1990-11-0985986085986022,000781.82
1990-11-088598608598608,000781.82
1990-11-0785586185586110,000782.73
1990-11-068608608608602,000781.82
1990-11-058538608538604,000781.82
1990-11-028818818518518,000773.64
1990-11-0190090087588521,000804.55
1990-10-3187090087090028,000818.18
1990-10-308708708708702,000790.91
1990-10-2986086986086913,000790
1990-10-268308408308408,000763.64
1990-10-258308308218305,000754.55
1990-10-248358358308302,000754.55
1990-10-2383984183984010,000763.64
1990-10-228028398028398,000762.73
1990-10-1979479479079012,000718.18
1990-10-177347347347342,000667.27
1990-10-167217237217232,000657.27
1990-10-157197197197192,000653.64
1990-10-1172072072072012,000654.55
1990-10-0870571070071061,000645.46
1990-10-0570070070070025,000636.36
1990-10-0470470470070010,000636.36
1990-10-0372572572472425,000658.18
1990-10-0275675675675618,000687.27
1990-09-209209208998996,000817.27
1990-09-199209209209201,000836.36
1990-09-189309309259257,000840.91
1990-09-179259309259304,000845.46
1990-09-149219219209203,000836.36
1990-09-139209209209202,000836.36
1990-09-129259259209204,000836.36
1990-09-1192592592592518,000840.91
1990-09-109209259209257,000840.91
1990-09-079209209009006,000818.18
1990-09-0697097093093015,000845.46
1990-09-051,0001,00097097012,000881.82
1990-09-041,0801,0801,0001,00017,000909.09
1990-09-031,0801,1001,0801,10010,0001,000
1990-08-311,1001,1001,0801,10034,0001,000
1990-08-279819819609607,000872.73
1990-08-249709809709808,000890.91
1990-08-231,0001,00098098019,000890.91
1990-08-221,0601,0701,0001,05020,000954.55
1990-08-211,1001,1001,0801,0806,000981.82
1990-08-201,0501,0801,0501,08015,000981.82
1990-08-171,0001,0401,0001,0407,000945.46
1990-08-161,0001,0001,0001,00010,000909.09
1990-08-159851,00098098044,000890.91
1990-08-141,0001,00098598514,000895.46
1990-08-131,0401,0401,0401,0403,000945.46
1990-08-091,0301,0301,0301,0309,000936.36
1990-08-081,0101,0201,0101,0207,000927.27
1990-08-071,0401,0401,0201,02012,000927.27
1990-08-061,1901,1901,1001,10022,0001,000
1990-08-031,1801,1801,1701,17014,0001,063.64
1990-08-021,1801,2001,1801,2002,0001,090.91
1990-08-011,1901,1901,1701,18010,0001,072.73
1990-07-311,1901,1901,1701,1703,0001,063.64
1990-07-301,1701,1901,1601,1908,0001,081.82
1990-07-271,2001,2001,1701,1708,0001,063.64
1990-07-261,2301,2501,2101,2106,0001,100
1990-07-251,2301,2301,2301,2302,0001,118.18
1990-07-241,2301,2301,2301,23011,0001,118.18
1990-07-231,2701,3301,2701,310111,0001,190.91
1990-07-201,2701,2801,2601,2709,0001,154.55
1990-07-191,2801,2901,2601,27036,0001,154.55
1990-07-181,2501,3001,2501,300224,0001,181.82
1990-07-171,1901,2501,1901,250110,0001,136.36
1990-07-161,1901,1901,1901,19019,0001,081.82
1990-07-131,1701,1901,1701,19012,0001,081.82
1990-07-121,2101,2101,1901,21015,0001,100
1990-07-111,2101,2101,2001,21043,0001,100
1990-07-101,2001,2101,2001,20075,0001,090.91
1990-07-091,1901,2001,1801,19034,0001,081.82
1990-07-061,1501,1701,1501,17018,0001,063.64
1990-07-051,1301,1501,1301,1508,0001,045.45
1990-07-041,1001,1501,1001,13017,0001,027.27
1990-07-031,1001,1101,1001,11018,0001,009.09
1990-07-021,1001,1001,1001,1005,0001,000
1990-06-291,0801,1301,0801,12013,0001,018.18
1990-06-281,0501,0801,0501,08016,000981.82
1990-06-271,0501,0501,0501,0505,000954.55
1990-06-261,0801,0801,0401,05016,000954.55
1990-06-251,0501,0501,0501,0503,000954.55
1990-06-221,0501,0601,0501,06010,000963.64
1990-06-211,1001,1101,0801,09038,000990.91
1990-06-201,0901,0901,0901,09011,000990.91
1990-06-191,1201,1401,1201,12020,0001,018.18
1990-06-181,1001,1201,1001,12017,0001,018.18
1990-06-151,0401,0601,0401,06033,000963.64
1990-06-141,0901,0901,0401,04022,000945.46
1990-06-131,0901,0901,0701,07016,000972.73
1990-06-121,1101,1101,1001,1107,0001,009.09
1990-06-111,0801,1201,0801,0906,000990.91
1990-06-081,1001,1001,0801,0809,000981.82
1990-06-071,1101,1201,1001,10014,0001,000
1990-06-061,1101,1301,1101,13016,0001,027.27
1990-06-051,1001,1201,1001,12010,0001,018.18
1990-06-041,1001,1001,0901,09010,000990.91
1990-06-011,0801,1001,0801,10010,0001,000
1990-05-311,1001,1001,0401,04047,000945.46
1990-05-301,1401,1401,0801,08016,000981.82
1990-05-291,1001,1201,1001,10012,0001,000
1990-05-281,0901,1001,0901,10036,0001,000
1990-05-251,0801,0901,0801,0906,000990.91
1990-05-241,0901,0901,0701,07021,000972.73
1990-05-231,0701,0901,0701,0904,000990.91
1990-05-221,0901,0901,0601,0603,000963.64
1990-05-211,0701,0701,0501,05012,000954.55
1990-05-181,0901,1201,0501,05016,000954.55
1990-05-171,1101,1201,0801,10019,0001,000
1990-05-161,0901,1001,0701,09015,000990.91
1990-05-151,0501,0701,0401,07015,000972.73
1990-05-141,0501,0501,0401,04021,000945.46
1990-05-111,0401,0401,0401,0403,000945.46
1990-05-109911,0009911,0007,000909.09
1990-05-0996096196096120,000873.64
1990-05-0895796395796011,000872.73
1990-05-0794995294995113,000864.55
1990-05-0295095094995013,000863.64
1990-04-279609609589583,000870.91
1990-04-269709709609604,000872.73
1990-04-259809809709703,000881.82
1990-04-231,0001,0001,0001,0002,000909.09
1990-04-209821,0009809806,000890.91
1990-04-199809819809812,000891.82
1990-04-179909909909902,000900
1990-04-161,0001,0001,0001,0007,000909.09
1990-04-121,0001,0001,0001,0003,000909.09
1990-04-119919919919911,000900.91
1990-04-109609609609603,000872.73
1990-04-0689090089090014,000818.18
1990-04-0495095095095012,000863.64
1990-04-031,0101,0101,0101,0102,000918.18
1990-03-301,1201,1201,0901,09032,000990.91
1990-03-291,1101,1101,0901,0906,000990.91
1990-03-271,1001,1001,0901,0906,000990.91
1990-03-261,1401,1501,1001,10070,0001,000
1990-03-231,0601,1401,0601,120656,0001,018.18
1990-03-221,1501,1501,0601,060623,000963.64
1990-03-201,1801,1801,1401,14028,0001,036.36
1990-03-191,2001,2001,1001,14024,0001,036.36
1990-03-161,2001,2001,2001,2007,0001,090.91
1990-03-151,2001,2001,1601,16016,0001,054.55
1990-03-141,2001,2001,2001,2008,0001,090.91
1990-03-131,2801,2801,2301,24010,0001,127.27
1990-03-121,2901,3001,2801,28020,0001,163.64
1990-03-091,2801,3001,2801,30022,0001,181.82
1990-03-081,2601,3001,2601,29039,0001,172.73
1990-03-071,2501,2701,2501,27025,0001,154.55
1990-03-061,2301,2501,2301,25020,0001,136.36
1990-03-051,2201,2501,2201,22024,0001,109.09
1990-03-011,2001,2201,2001,22020,0001,109.09
1990-02-281,2001,2001,1601,16019,0001,054.55
1990-02-271,1001,1301,0801,1207,0001,018.18
1990-02-261,2001,2001,1001,10037,0001,000
1990-02-231,2301,2301,2001,20046,0001,090.91
1990-02-221,2301,2301,2001,2109,0001,100
1990-02-211,2601,2601,2501,26060,0001,145.45
1990-02-201,2801,2901,2601,26020,0001,145.45
1990-02-191,3001,3001,2801,28012,0001,163.64
1990-02-161,2801,2801,2801,2804,0001,163.64
1990-02-151,2801,3001,2801,28041,0001,163.64
1990-02-141,3001,3101,2801,28050,0001,163.64
1990-02-131,3301,3301,2701,30021,0001,181.82
1990-02-091,3301,3401,3201,33093,0001,209.09
1990-02-081,3101,3301,3101,320126,0001,200
1990-02-071,3001,3101,2901,30093,0001,181.82
1990-02-061,3001,3201,2801,290111,0001,172.73
1990-02-051,2501,2901,2501,29075,0001,172.73
1990-02-021,2101,2401,2101,23050,0001,118.18
1990-02-011,2001,2101,1901,19043,0001,081.82
1990-01-311,1801,1801,1801,1801,0001,072.73
1990-01-301,1701,1901,1701,19010,0001,081.82
1990-01-291,2001,2001,1601,1609,0001,054.55
1990-01-261,2001,2001,1601,16013,0001,054.55
1990-01-251,2001,2101,2001,21026,0001,100
1990-01-241,1901,1901,1901,1904,0001,081.82
1990-01-231,1901,1901,1901,1905,0001,081.82
1990-01-221,1601,2001,1601,1906,0001,081.82
1990-01-191,1801,1801,1801,1806,0001,072.73
1990-01-181,2001,2301,1901,21016,0001,100
1990-01-171,1701,1801,1601,17014,0001,063.64
1990-01-161,2201,2201,1701,18016,0001,072.73
1990-01-121,2101,2401,2101,23024,0001,118.18
1990-01-111,1801,2201,1801,22022,0001,109.09
1990-01-101,2101,2101,2001,21018,0001,100
1990-01-091,2101,2201,2101,21027,0001,100
1990-01-081,2201,2201,2001,21026,0001,100
1990-01-051,2101,2201,2001,21019,0001,100
1990-01-041,2101,2201,2001,21011,0001,100

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