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
1991-12-308428428428421,000765.46
1991-12-278508508428427,000765.46
1991-12-268508708508703,000790.91
1991-12-258708708708701,000790.91
1991-12-208708708708704,000790.91
1991-12-198708708708704,000790.91
1991-12-188658708658702,000790.91
1991-12-178668668668669,000787.27
1991-12-168668668668665,000787.27
1991-12-138658658658651,000786.36
1991-12-128618618618613,000782.73
1991-12-108918918918912,000810
1991-12-099019019019012,000819.09
1991-12-049019019019011,000819.09
1991-12-039309309299303,000845.46
1991-12-029309319309316,000846.36
1991-11-209609609609604,000872.73
1991-11-199609609609606,000872.73
1991-11-151,0101,0101,0001,0004,000909.09
1991-11-131,0001,0001,0001,0004,000909.09
1991-11-111,0401,0501,0401,0409,000945.46
1991-11-071,0501,0501,0501,0501,000954.55
1991-11-061,0601,0601,0501,0506,000954.55
1991-11-051,0601,0601,0601,06013,000963.64
1991-10-311,0601,0601,0101,0507,000954.55
1991-10-301,0601,0601,0601,0603,000963.64
1991-10-281,0601,0601,0601,06040,000963.64
1991-10-251,0701,0701,0601,06031,000963.64
1991-10-241,0801,0801,0701,0702,000972.73
1991-10-231,0601,0801,0601,08038,000981.82
1991-10-221,0601,0701,0601,07015,000972.73
1991-10-211,0601,0601,0601,0604,000963.64
1991-10-181,0701,0701,0601,0608,000963.64
1991-10-171,0501,0501,0501,0502,000954.55
1991-10-161,0701,0701,0701,07010,000972.73
1991-10-151,0601,0601,0601,06041,000963.64
1991-10-111,0701,0701,0701,0702,000972.73
1991-10-091,0601,0701,0601,0707,000972.73
1991-10-081,0701,0701,0701,07010,000972.73
1991-10-071,0401,0601,0401,0605,000963.64
1991-10-041,0501,0501,0501,0502,000954.55
1991-10-021,0601,0601,0601,0601,000963.64
1991-10-011,0801,0801,0601,0807,000981.82
1991-09-301,0701,0901,0601,09022,000990.91
1991-09-271,0401,0501,0201,05022,000954.55
1991-09-261,0001,0001,0001,0001,000909.09
1991-09-251,0001,0001,0001,0009,000909.09
1991-09-201,0101,0101,0001,0007,000909.09
1991-09-191,0001,0201,0001,0107,000918.18
1991-09-181,0101,0101,0001,00011,000909.09
1991-09-171,0101,0201,0101,0203,000927.27
1991-09-131,0301,0401,0101,01010,000918.18
1991-09-121,0301,0301,0201,03018,000936.36
1991-09-101,0301,0301,0301,03039,000936.36
1991-09-091,0101,0101,0101,0101,000918.18
1991-09-061,0101,0301,0001,00014,000909.09
1991-09-051,0001,0001,0001,0006,000909.09
1991-09-049999999999991,000908.18
1991-09-039909909909902,000900
1991-08-3098998998998916,000899.09
1991-08-269809809809805,000890.91
1991-08-229709809709804,000890.91
1991-08-1999099098098015,000890.91
1991-08-169909919909908,000900
1991-08-159909909909902,000900
1991-08-139809809809801,000890.91
1991-08-121,0201,0209809807,000890.91
1991-08-071,0201,0201,0201,0204,000927.27
1991-08-061,0601,0601,0201,0203,000927.27
1991-08-051,0601,0601,0601,0607,000963.64
1991-08-021,0401,0401,0301,03010,000936.36
1991-08-011,0501,0501,0501,0503,000954.55
1991-07-311,0501,0501,0501,0503,000954.55
1991-07-301,0401,0601,0401,04013,000945.46
1991-07-291,0301,0401,0301,04013,000945.46
1991-07-231,0401,0401,0201,0207,000927.27
1991-07-221,0801,0801,0601,0603,000963.64
1991-07-191,0901,0901,0701,08023,000981.82
1991-07-171,1001,1001,1001,1001,0001,000
1991-07-161,1001,1101,1001,10023,0001,000
1991-07-151,0601,1001,0601,1005,0001,000
1991-07-111,0601,0601,0501,05022,000954.55
1991-07-101,0601,0801,0501,08015,000981.82
1991-07-091,0101,0109991,00016,000909.09
1991-07-081,0201,0201,0201,0202,000927.27
1991-07-051,0201,0301,0201,0304,000936.36
1991-07-041,0601,0601,0501,05011,000954.55
1991-07-031,0701,0701,0701,0707,000972.73
1991-07-021,1001,1001,1001,1004,0001,000
1991-07-011,0601,1201,0601,10047,0001,000
1991-06-281,0801,0801,0201,02019,000927.27
1991-06-271,0601,1001,0601,09010,000990.91
1991-06-261,0601,0601,0601,0606,000963.64
1991-06-251,0701,1001,0701,10015,0001,000
1991-06-241,1601,1601,1501,15040,0001,045.45
1991-06-211,1001,1001,1001,10026,0001,000
1991-06-201,1001,1001,1001,10020,0001,000
1991-06-191,1501,1501,1001,10020,0001,000
1991-06-171,1401,1401,1401,1401,0001,036.36
1991-06-141,1401,1401,1401,1402,0001,036.36
1991-06-131,0601,0601,0601,0601,000963.64
1991-06-121,0401,0601,0401,05018,000954.55
1991-06-111,0901,0901,0501,05011,000954.55
1991-06-101,1001,1001,0901,0902,000990.91
1991-06-071,1101,1101,1101,1104,0001,009.09
1991-06-061,1601,1601,1001,1107,0001,009.09
1991-06-051,1101,1501,0801,15054,0001,045.45
1991-06-041,1201,1201,1201,1204,0001,018.18
1991-06-031,1201,1201,1201,1204,0001,018.18
1991-05-311,2001,2001,1701,20017,0001,090.91
1991-05-301,1301,2201,1001,200161,0001,090.91
1991-05-291,1301,1401,1301,1307,0001,027.27
1991-05-281,1501,1501,1201,13018,0001,027.27
1991-05-271,1601,1601,1501,15021,0001,045.45
1991-05-231,1701,1701,1701,1704,0001,063.64
1991-05-201,1701,1801,1601,17011,0001,063.64
1991-05-171,1101,2001,1101,20065,0001,090.91
1991-05-161,1001,1001,1001,1001,0001,000
1991-05-151,1001,1001,1001,1005,0001,000
1991-05-141,1301,1301,1201,1205,0001,018.18
1991-05-131,1701,1701,1501,1508,0001,045.45
1991-05-101,1801,2201,1701,17059,0001,063.64
1991-05-091,1301,1701,1301,16016,0001,054.55
1991-05-081,0901,0901,0901,0902,000990.91
1991-05-071,0901,1001,0901,0908,000990.91
1991-05-021,1401,1701,1301,13038,0001,027.27
1991-04-301,1601,1801,1101,11011,0001,009.09
1991-04-261,2101,2101,2001,2005,0001,090.91
1991-04-251,2201,2401,2001,21048,0001,100
1991-04-241,2001,2301,2001,23015,0001,118.18
1991-04-231,1801,2601,1801,190109,0001,081.82
1991-04-221,1401,2001,1401,20016,0001,090.91
1991-04-191,1501,1801,1501,18016,0001,072.73
1991-04-181,1701,1701,1701,17012,0001,063.64
1991-04-171,1501,1701,1501,17015,0001,063.64
1991-04-161,1801,1801,1501,15021,0001,045.45
1991-04-151,1201,1501,0901,150155,0001,045.45
1991-04-121,1601,1601,1401,1509,0001,045.45
1991-04-111,1601,1601,1601,1605,0001,054.55
1991-04-101,2001,2001,1601,16030,0001,054.55
1991-04-091,2201,2201,2001,22033,0001,109.09
1991-04-081,2301,2601,2201,260106,0001,145.45
1991-04-051,1001,2001,1001,19075,0001,081.82
1991-04-041,0901,0901,0901,0906,000990.91
1991-04-031,0701,1201,0701,09027,000990.91
1991-04-021,0601,0701,0601,07013,000972.73
1991-03-291,0601,0701,0601,0702,000972.73
1991-03-281,0701,0701,0701,0702,000972.73
1991-03-271,0501,0801,0501,0804,000981.82
1991-03-261,0301,0901,0301,05024,000954.55
1991-03-251,0101,0201,0101,0201,021,000927.27
1991-03-229991,0009909951,005,000904.55
1991-03-209959999909999,000908.18
1991-03-199991,0109991,0104,000918.18
1991-03-189959959859956,000904.55
1991-03-1598599598599514,000904.55
1991-03-149859859859853,000895.46
1991-03-139799889799884,000898.18
1991-03-129909909899893,000899.09
1991-03-119999999889909,000900
1991-03-089919919919914,000900.91
1991-03-079819819819815,000891.82
1991-03-069609619609616,000873.64
1991-03-059609619609613,000873.64
1991-03-0496096095996011,000872.73
1991-03-019619619619612,000873.64
1991-02-269409409309317,000846.36
1991-02-229509509509505,000863.64
1991-02-219809809809801,000890.91
1991-02-2098999098999022,000900
1991-02-199631,0109631,00044,000909.09
1991-02-158909008909002,603,000818.18
1991-02-1487087387087123,000791.82
1991-02-138708708708701,000790.91
1991-02-0886086185185140,000773.64
1991-02-078408508408504,000772.73
1991-02-058508508508504,000772.73
1991-02-018518518518511,000773.64
1991-01-288508508508501,000772.73
1991-01-258218308218304,000754.55
1991-01-248108118108115,000737.27
1991-01-238208208208204,000745.46
1991-01-2285085085085025,000772.73
1991-01-218608608608604,000781.82
1991-01-178508508508504,000772.73
1991-01-1688088088088010,000800
1991-01-148768768768761,000796.36
1991-01-11878878876876706,000796.36
1991-01-10880880878878705,000798.18
1991-01-098888888888882,000807.27
1991-01-0890090089089018,000809.09
1991-01-079009009009002,000818.18
1991-01-049009009009002,000818.18

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