9067 (株)丸運 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 842 | 842 | 842 | 842 | 1,000 | 765.46 |
| 1991-12-27 | 850 | 850 | 842 | 842 | 7,000 | 765.46 |
| 1991-12-26 | 850 | 870 | 850 | 870 | 3,000 | 790.91 |
| 1991-12-25 | 870 | 870 | 870 | 870 | 1,000 | 790.91 |
| 1991-12-20 | 870 | 870 | 870 | 870 | 4,000 | 790.91 |
| 1991-12-19 | 870 | 870 | 870 | 870 | 4,000 | 790.91 |
| 1991-12-18 | 865 | 870 | 865 | 870 | 2,000 | 790.91 |
| 1991-12-17 | 866 | 866 | 866 | 866 | 9,000 | 787.27 |
| 1991-12-16 | 866 | 866 | 866 | 866 | 5,000 | 787.27 |
| 1991-12-13 | 865 | 865 | 865 | 865 | 1,000 | 786.36 |
| 1991-12-12 | 861 | 861 | 861 | 861 | 3,000 | 782.73 |
| 1991-12-10 | 891 | 891 | 891 | 891 | 2,000 | 810 |
| 1991-12-09 | 901 | 901 | 901 | 901 | 2,000 | 819.09 |
| 1991-12-04 | 901 | 901 | 901 | 901 | 1,000 | 819.09 |
| 1991-12-03 | 930 | 930 | 929 | 930 | 3,000 | 845.46 |
| 1991-12-02 | 930 | 931 | 930 | 931 | 6,000 | 846.36 |
| 1991-11-20 | 960 | 960 | 960 | 960 | 4,000 | 872.73 |
| 1991-11-19 | 960 | 960 | 960 | 960 | 6,000 | 872.73 |
| 1991-11-15 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 909.09 |
| 1991-11-13 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 909.09 |
| 1991-11-11 | 1,040 | 1,050 | 1,040 | 1,040 | 9,000 | 945.46 |
| 1991-11-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1991-11-06 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 954.55 |
| 1991-11-05 | 1,060 | 1,060 | 1,060 | 1,060 | 13,000 | 963.64 |
| 1991-10-31 | 1,060 | 1,060 | 1,010 | 1,050 | 7,000 | 954.55 |
| 1991-10-30 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 963.64 |
| 1991-10-28 | 1,060 | 1,060 | 1,060 | 1,060 | 40,000 | 963.64 |
| 1991-10-25 | 1,070 | 1,070 | 1,060 | 1,060 | 31,000 | 963.64 |
| 1991-10-24 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 972.73 |
| 1991-10-23 | 1,060 | 1,080 | 1,060 | 1,080 | 38,000 | 981.82 |
| 1991-10-22 | 1,060 | 1,070 | 1,060 | 1,070 | 15,000 | 972.73 |
| 1991-10-21 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 963.64 |
| 1991-10-18 | 1,070 | 1,070 | 1,060 | 1,060 | 8,000 | 963.64 |
| 1991-10-17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1991-10-16 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 972.73 |
| 1991-10-15 | 1,060 | 1,060 | 1,060 | 1,060 | 41,000 | 963.64 |
| 1991-10-11 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 972.73 |
| 1991-10-09 | 1,060 | 1,070 | 1,060 | 1,070 | 7,000 | 972.73 |
| 1991-10-08 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 | 972.73 |
| 1991-10-07 | 1,040 | 1,060 | 1,040 | 1,060 | 5,000 | 963.64 |
| 1991-10-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1991-10-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1991-10-01 | 1,080 | 1,080 | 1,060 | 1,080 | 7,000 | 981.82 |
| 1991-09-30 | 1,070 | 1,090 | 1,060 | 1,090 | 22,000 | 990.91 |
| 1991-09-27 | 1,040 | 1,050 | 1,020 | 1,050 | 22,000 | 954.55 |
| 1991-09-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 909.09 |
| 1991-09-25 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 909.09 |
| 1991-09-20 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 909.09 |
| 1991-09-19 | 1,000 | 1,020 | 1,000 | 1,010 | 7,000 | 918.18 |
| 1991-09-18 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 909.09 |
| 1991-09-17 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 927.27 |
| 1991-09-13 | 1,030 | 1,040 | 1,010 | 1,010 | 10,000 | 918.18 |
| 1991-09-12 | 1,030 | 1,030 | 1,020 | 1,030 | 18,000 | 936.36 |
| 1991-09-10 | 1,030 | 1,030 | 1,030 | 1,030 | 39,000 | 936.36 |
| 1991-09-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
| 1991-09-06 | 1,010 | 1,030 | 1,000 | 1,000 | 14,000 | 909.09 |
| 1991-09-05 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 909.09 |
| 1991-09-04 | 999 | 999 | 999 | 999 | 1,000 | 908.18 |
| 1991-09-03 | 990 | 990 | 990 | 990 | 2,000 | 900 |
| 1991-08-30 | 989 | 989 | 989 | 989 | 16,000 | 899.09 |
| 1991-08-26 | 980 | 980 | 980 | 980 | 5,000 | 890.91 |
| 1991-08-22 | 970 | 980 | 970 | 980 | 4,000 | 890.91 |
| 1991-08-19 | 990 | 990 | 980 | 980 | 15,000 | 890.91 |
| 1991-08-16 | 990 | 991 | 990 | 990 | 8,000 | 900 |
| 1991-08-15 | 990 | 990 | 990 | 990 | 2,000 | 900 |
| 1991-08-13 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1991-08-12 | 1,020 | 1,020 | 980 | 980 | 7,000 | 890.91 |
| 1991-08-07 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 927.27 |
| 1991-08-06 | 1,060 | 1,060 | 1,020 | 1,020 | 3,000 | 927.27 |
| 1991-08-05 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 963.64 |
| 1991-08-02 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 | 936.36 |
| 1991-08-01 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1991-07-31 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1991-07-30 | 1,040 | 1,060 | 1,040 | 1,040 | 13,000 | 945.46 |
| 1991-07-29 | 1,030 | 1,040 | 1,030 | 1,040 | 13,000 | 945.46 |
| 1991-07-23 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 | 927.27 |
| 1991-07-22 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 | 963.64 |
| 1991-07-19 | 1,090 | 1,090 | 1,070 | 1,080 | 23,000 | 981.82 |
| 1991-07-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1991-07-16 | 1,100 | 1,110 | 1,100 | 1,100 | 23,000 | 1,000 |
| 1991-07-15 | 1,060 | 1,100 | 1,060 | 1,100 | 5,000 | 1,000 |
| 1991-07-11 | 1,060 | 1,060 | 1,050 | 1,050 | 22,000 | 954.55 |
| 1991-07-10 | 1,060 | 1,080 | 1,050 | 1,080 | 15,000 | 981.82 |
| 1991-07-09 | 1,010 | 1,010 | 999 | 1,000 | 16,000 | 909.09 |
| 1991-07-08 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 927.27 |
| 1991-07-05 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 | 936.36 |
| 1991-07-04 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 | 954.55 |
| 1991-07-03 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 972.73 |
| 1991-07-02 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,000 |
| 1991-07-01 | 1,060 | 1,120 | 1,060 | 1,100 | 47,000 | 1,000 |
| 1991-06-28 | 1,080 | 1,080 | 1,020 | 1,020 | 19,000 | 927.27 |
| 1991-06-27 | 1,060 | 1,100 | 1,060 | 1,090 | 10,000 | 990.91 |
| 1991-06-26 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 963.64 |
| 1991-06-25 | 1,070 | 1,100 | 1,070 | 1,100 | 15,000 | 1,000 |
| 1991-06-24 | 1,160 | 1,160 | 1,150 | 1,150 | 40,000 | 1,045.45 |
| 1991-06-21 | 1,100 | 1,100 | 1,100 | 1,100 | 26,000 | 1,000 |
| 1991-06-20 | 1,100 | 1,100 | 1,100 | 1,100 | 20,000 | 1,000 |
| 1991-06-19 | 1,150 | 1,150 | 1,100 | 1,100 | 20,000 | 1,000 |
| 1991-06-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,036.36 |
| 1991-06-14 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,036.36 |
| 1991-06-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 963.64 |
| 1991-06-12 | 1,040 | 1,060 | 1,040 | 1,050 | 18,000 | 954.55 |
| 1991-06-11 | 1,090 | 1,090 | 1,050 | 1,050 | 11,000 | 954.55 |
| 1991-06-10 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 990.91 |
| 1991-06-07 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,009.09 |
| 1991-06-06 | 1,160 | 1,160 | 1,100 | 1,110 | 7,000 | 1,009.09 |
| 1991-06-05 | 1,110 | 1,150 | 1,080 | 1,150 | 54,000 | 1,045.45 |
| 1991-06-04 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,018.18 |
| 1991-06-03 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,018.18 |
| 1991-05-31 | 1,200 | 1,200 | 1,170 | 1,200 | 17,000 | 1,090.91 |
| 1991-05-30 | 1,130 | 1,220 | 1,100 | 1,200 | 161,000 | 1,090.91 |
| 1991-05-29 | 1,130 | 1,140 | 1,130 | 1,130 | 7,000 | 1,027.27 |
| 1991-05-28 | 1,150 | 1,150 | 1,120 | 1,130 | 18,000 | 1,027.27 |
| 1991-05-27 | 1,160 | 1,160 | 1,150 | 1,150 | 21,000 | 1,045.45 |
| 1991-05-23 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,063.64 |
| 1991-05-20 | 1,170 | 1,180 | 1,160 | 1,170 | 11,000 | 1,063.64 |
| 1991-05-17 | 1,110 | 1,200 | 1,110 | 1,200 | 65,000 | 1,090.91 |
| 1991-05-16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1991-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,000 |
| 1991-05-14 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 1,018.18 |
| 1991-05-13 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 | 1,045.45 |
| 1991-05-10 | 1,180 | 1,220 | 1,170 | 1,170 | 59,000 | 1,063.64 |
| 1991-05-09 | 1,130 | 1,170 | 1,130 | 1,160 | 16,000 | 1,054.55 |
| 1991-05-08 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 990.91 |
| 1991-05-07 | 1,090 | 1,100 | 1,090 | 1,090 | 8,000 | 990.91 |
| 1991-05-02 | 1,140 | 1,170 | 1,130 | 1,130 | 38,000 | 1,027.27 |
| 1991-04-30 | 1,160 | 1,180 | 1,110 | 1,110 | 11,000 | 1,009.09 |
| 1991-04-26 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 1,090.91 |
| 1991-04-25 | 1,220 | 1,240 | 1,200 | 1,210 | 48,000 | 1,100 |
| 1991-04-24 | 1,200 | 1,230 | 1,200 | 1,230 | 15,000 | 1,118.18 |
| 1991-04-23 | 1,180 | 1,260 | 1,180 | 1,190 | 109,000 | 1,081.82 |
| 1991-04-22 | 1,140 | 1,200 | 1,140 | 1,200 | 16,000 | 1,090.91 |
| 1991-04-19 | 1,150 | 1,180 | 1,150 | 1,180 | 16,000 | 1,072.73 |
| 1991-04-18 | 1,170 | 1,170 | 1,170 | 1,170 | 12,000 | 1,063.64 |
| 1991-04-17 | 1,150 | 1,170 | 1,150 | 1,170 | 15,000 | 1,063.64 |
| 1991-04-16 | 1,180 | 1,180 | 1,150 | 1,150 | 21,000 | 1,045.45 |
| 1991-04-15 | 1,120 | 1,150 | 1,090 | 1,150 | 155,000 | 1,045.45 |
| 1991-04-12 | 1,160 | 1,160 | 1,140 | 1,150 | 9,000 | 1,045.45 |
| 1991-04-11 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,054.55 |
| 1991-04-10 | 1,200 | 1,200 | 1,160 | 1,160 | 30,000 | 1,054.55 |
| 1991-04-09 | 1,220 | 1,220 | 1,200 | 1,220 | 33,000 | 1,109.09 |
| 1991-04-08 | 1,230 | 1,260 | 1,220 | 1,260 | 106,000 | 1,145.45 |
| 1991-04-05 | 1,100 | 1,200 | 1,100 | 1,190 | 75,000 | 1,081.82 |
| 1991-04-04 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 990.91 |
| 1991-04-03 | 1,070 | 1,120 | 1,070 | 1,090 | 27,000 | 990.91 |
| 1991-04-02 | 1,060 | 1,070 | 1,060 | 1,070 | 13,000 | 972.73 |
| 1991-03-29 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 | 972.73 |
| 1991-03-28 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 972.73 |
| 1991-03-27 | 1,050 | 1,080 | 1,050 | 1,080 | 4,000 | 981.82 |
| 1991-03-26 | 1,030 | 1,090 | 1,030 | 1,050 | 24,000 | 954.55 |
| 1991-03-25 | 1,010 | 1,020 | 1,010 | 1,020 | 1,021,000 | 927.27 |
| 1991-03-22 | 999 | 1,000 | 990 | 995 | 1,005,000 | 904.55 |
| 1991-03-20 | 995 | 999 | 990 | 999 | 9,000 | 908.18 |
| 1991-03-19 | 999 | 1,010 | 999 | 1,010 | 4,000 | 918.18 |
| 1991-03-18 | 995 | 995 | 985 | 995 | 6,000 | 904.55 |
| 1991-03-15 | 985 | 995 | 985 | 995 | 14,000 | 904.55 |
| 1991-03-14 | 985 | 985 | 985 | 985 | 3,000 | 895.46 |
| 1991-03-13 | 979 | 988 | 979 | 988 | 4,000 | 898.18 |
| 1991-03-12 | 990 | 990 | 989 | 989 | 3,000 | 899.09 |
| 1991-03-11 | 999 | 999 | 988 | 990 | 9,000 | 900 |
| 1991-03-08 | 991 | 991 | 991 | 991 | 4,000 | 900.91 |
| 1991-03-07 | 981 | 981 | 981 | 981 | 5,000 | 891.82 |
| 1991-03-06 | 960 | 961 | 960 | 961 | 6,000 | 873.64 |
| 1991-03-05 | 960 | 961 | 960 | 961 | 3,000 | 873.64 |
| 1991-03-04 | 960 | 960 | 959 | 960 | 11,000 | 872.73 |
| 1991-03-01 | 961 | 961 | 961 | 961 | 2,000 | 873.64 |
| 1991-02-26 | 940 | 940 | 930 | 931 | 7,000 | 846.36 |
| 1991-02-22 | 950 | 950 | 950 | 950 | 5,000 | 863.64 |
| 1991-02-21 | 980 | 980 | 980 | 980 | 1,000 | 890.91 |
| 1991-02-20 | 989 | 990 | 989 | 990 | 22,000 | 900 |
| 1991-02-19 | 963 | 1,010 | 963 | 1,000 | 44,000 | 909.09 |
| 1991-02-15 | 890 | 900 | 890 | 900 | 2,603,000 | 818.18 |
| 1991-02-14 | 870 | 873 | 870 | 871 | 23,000 | 791.82 |
| 1991-02-13 | 870 | 870 | 870 | 870 | 1,000 | 790.91 |
| 1991-02-08 | 860 | 861 | 851 | 851 | 40,000 | 773.64 |
| 1991-02-07 | 840 | 850 | 840 | 850 | 4,000 | 772.73 |
| 1991-02-05 | 850 | 850 | 850 | 850 | 4,000 | 772.73 |
| 1991-02-01 | 851 | 851 | 851 | 851 | 1,000 | 773.64 |
| 1991-01-28 | 850 | 850 | 850 | 850 | 1,000 | 772.73 |
| 1991-01-25 | 821 | 830 | 821 | 830 | 4,000 | 754.55 |
| 1991-01-24 | 810 | 811 | 810 | 811 | 5,000 | 737.27 |
| 1991-01-23 | 820 | 820 | 820 | 820 | 4,000 | 745.46 |
| 1991-01-22 | 850 | 850 | 850 | 850 | 25,000 | 772.73 |
| 1991-01-21 | 860 | 860 | 860 | 860 | 4,000 | 781.82 |
| 1991-01-17 | 850 | 850 | 850 | 850 | 4,000 | 772.73 |
| 1991-01-16 | 880 | 880 | 880 | 880 | 10,000 | 800 |
| 1991-01-14 | 876 | 876 | 876 | 876 | 1,000 | 796.36 |
| 1991-01-11 | 878 | 878 | 876 | 876 | 706,000 | 796.36 |
| 1991-01-10 | 880 | 880 | 878 | 878 | 705,000 | 798.18 |
| 1991-01-09 | 888 | 888 | 888 | 888 | 2,000 | 807.27 |
| 1991-01-08 | 900 | 900 | 890 | 890 | 18,000 | 809.09 |
| 1991-01-07 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
| 1991-01-04 | 900 | 900 | 900 | 900 | 2,000 | 818.18 |
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