9067 (株)丸運 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 559 | 560 | 559 | 560 | 8,000 | 560 |
| 1993-12-29 | 575 | 575 | 570 | 575 | 16,000 | 575 |
| 1993-12-28 | 575 | 575 | 570 | 575 | 12,000 | 575 |
| 1993-12-27 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1993-12-24 | 585 | 585 | 575 | 575 | 6,000 | 575 |
| 1993-12-22 | 610 | 610 | 585 | 585 | 10,000 | 585 |
| 1993-12-21 | 620 | 620 | 610 | 610 | 6,000 | 610 |
| 1993-12-20 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1993-12-17 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 1993-12-16 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 1993-12-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1993-12-13 | 655 | 655 | 645 | 645 | 2,000 | 645 |
| 1993-12-10 | 610 | 635 | 610 | 635 | 8,000 | 635 |
| 1993-12-09 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1993-12-07 | 655 | 655 | 655 | 655 | 6,000 | 655 |
| 1993-12-03 | 665 | 665 | 665 | 665 | 37,000 | 665 |
| 1993-12-02 | 635 | 641 | 635 | 641 | 36,000 | 641 |
| 1993-11-30 | 602 | 605 | 602 | 605 | 6,000 | 605 |
| 1993-11-26 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1993-11-25 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1993-11-22 | 660 | 660 | 650 | 650 | 4,000 | 650 |
| 1993-11-19 | 661 | 662 | 661 | 661 | 5,000 | 661 |
| 1993-11-18 | 671 | 671 | 671 | 671 | 5,000 | 671 |
| 1993-11-17 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1993-11-16 | 719 | 719 | 700 | 700 | 3,000 | 700 |
| 1993-11-15 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 1993-11-10 | 770 | 770 | 769 | 769 | 11,000 | 769 |
| 1993-11-02 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1993-11-01 | 778 | 778 | 770 | 770 | 4,000 | 770 |
| 1993-10-29 | 770 | 777 | 770 | 777 | 25,000 | 777 |
| 1993-10-27 | 770 | 770 | 770 | 770 | 8,000 | 770 |
| 1993-10-26 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1993-10-21 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 1993-10-20 | 825 | 830 | 825 | 830 | 4,000 | 830 |
| 1993-10-19 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 1993-10-18 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1993-10-15 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1993-10-14 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1993-10-13 | 830 | 840 | 830 | 840 | 4,000 | 840 |
| 1993-10-12 | 830 | 830 | 830 | 830 | 10,000 | 830 |
| 1993-10-08 | 840 | 840 | 820 | 830 | 4,000 | 830 |
| 1993-10-07 | 845 | 845 | 840 | 840 | 5,000 | 840 |
| 1993-10-06 | 859 | 859 | 850 | 850 | 5,000 | 850 |
| 1993-10-01 | 910 | 910 | 910 | 910 | 49,000 | 910 |
| 1993-09-30 | 879 | 884 | 879 | 884 | 25,000 | 884 |
| 1993-09-29 | 879 | 879 | 879 | 879 | 3,000 | 879 |
| 1993-09-28 | 875 | 894 | 875 | 894 | 14,000 | 894 |
| 1993-09-27 | 895 | 895 | 895 | 895 | 5,000 | 895 |
| 1993-09-24 | 885 | 895 | 885 | 895 | 29,000 | 895 |
| 1993-09-22 | 880 | 898 | 880 | 898 | 14,000 | 898 |
| 1993-09-21 | 875 | 880 | 875 | 880 | 10,000 | 880 |
| 1993-09-20 | 875 | 875 | 875 | 875 | 10,000 | 875 |
| 1993-09-17 | 890 | 890 | 881 | 885 | 16,000 | 885 |
| 1993-09-16 | 875 | 890 | 875 | 890 | 9,000 | 890 |
| 1993-09-14 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1993-09-13 | 890 | 900 | 890 | 900 | 3,000 | 900 |
| 1993-09-08 | 910 | 910 | 890 | 890 | 74,000 | 890 |
| 1993-09-07 | 891 | 891 | 890 | 890 | 5,000 | 890 |
| 1993-09-06 | 900 | 900 | 886 | 886 | 25,000 | 886 |
| 1993-09-03 | 929 | 929 | 910 | 910 | 16,000 | 910 |
| 1993-09-02 | 920 | 935 | 920 | 929 | 122,000 | 929 |
| 1993-09-01 | 914 | 930 | 914 | 920 | 88,000 | 920 |
| 1993-08-31 | 900 | 912 | 900 | 912 | 56,000 | 912 |
| 1993-08-30 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 1993-08-27 | 890 | 910 | 875 | 910 | 116,000 | 910 |
| 1993-08-26 | 890 | 909 | 870 | 870 | 300,000 | 870 |
| 1993-08-25 | 890 | 897 | 882 | 895 | 137,000 | 895 |
| 1993-08-24 | 855 | 870 | 850 | 870 | 108,000 | 870 |
| 1993-08-23 | 843 | 845 | 835 | 845 | 33,000 | 845 |
| 1993-08-20 | 840 | 840 | 820 | 826 | 20,000 | 826 |
| 1993-08-19 | 830 | 830 | 821 | 825 | 13,000 | 825 |
| 1993-08-18 | 829 | 845 | 821 | 821 | 49,000 | 821 |
| 1993-08-17 | 825 | 825 | 825 | 825 | 6,000 | 825 |
| 1993-08-16 | 835 | 835 | 811 | 811 | 126,000 | 811 |
| 1993-08-13 | 821 | 821 | 805 | 815 | 155,000 | 815 |
| 1993-08-12 | 820 | 820 | 820 | 820 | 13,000 | 820 |
| 1993-08-11 | 810 | 820 | 809 | 820 | 39,000 | 820 |
| 1993-08-10 | 800 | 807 | 800 | 807 | 18,000 | 807 |
| 1993-08-06 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 1993-08-04 | 791 | 810 | 791 | 810 | 4,000 | 810 |
| 1993-08-02 | 800 | 805 | 790 | 790 | 6,000 | 790 |
| 1993-07-30 | 820 | 825 | 792 | 799 | 32,000 | 799 |
| 1993-07-29 | 800 | 803 | 800 | 800 | 16,000 | 800 |
| 1993-07-28 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1993-07-27 | 819 | 820 | 819 | 820 | 4,000 | 820 |
| 1993-07-23 | 835 | 839 | 835 | 839 | 6,000 | 839 |
| 1993-07-19 | 860 | 860 | 859 | 859 | 7,000 | 859 |
| 1993-07-16 | 860 | 860 | 860 | 860 | 11,000 | 860 |
| 1993-07-15 | 840 | 850 | 840 | 850 | 13,000 | 850 |
| 1993-07-14 | 805 | 805 | 805 | 805 | 9,000 | 805 |
| 1993-07-13 | 805 | 805 | 805 | 805 | 8,000 | 805 |
| 1993-07-12 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 1993-07-06 | 884 | 884 | 884 | 884 | 1,000 | 884 |
| 1993-07-02 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 1993-07-01 | 894 | 894 | 894 | 894 | 2,000 | 894 |
| 1993-06-29 | 904 | 904 | 895 | 895 | 13,000 | 895 |
| 1993-06-28 | 905 | 905 | 905 | 905 | 16,000 | 905 |
| 1993-06-25 | 893 | 905 | 893 | 905 | 5,000 | 905 |
| 1993-06-24 | 908 | 917 | 908 | 913 | 42,000 | 913 |
| 1993-06-23 | 870 | 930 | 865 | 928 | 158,000 | 928 |
| 1993-06-22 | 835 | 870 | 835 | 870 | 118,000 | 870 |
| 1993-06-21 | 835 | 849 | 830 | 845 | 67,000 | 845 |
| 1993-06-18 | 855 | 855 | 832 | 832 | 3,000 | 832 |
| 1993-06-17 | 850 | 860 | 850 | 855 | 31,000 | 855 |
| 1993-06-16 | 851 | 851 | 831 | 832 | 5,000 | 832 |
| 1993-06-15 | 875 | 877 | 860 | 860 | 12,000 | 860 |
| 1993-06-14 | 880 | 880 | 880 | 880 | 9,000 | 880 |
| 1993-06-11 | 860 | 860 | 860 | 860 | 13,000 | 860 |
| 1993-06-10 | 900 | 900 | 870 | 870 | 16,000 | 870 |
| 1993-06-08 | 910 | 910 | 906 | 906 | 16,000 | 906 |
| 1993-06-07 | 910 | 915 | 908 | 910 | 59,000 | 910 |
| 1993-06-04 | 911 | 917 | 901 | 907 | 57,000 | 907 |
| 1993-06-03 | 890 | 900 | 890 | 900 | 60,000 | 900 |
| 1993-06-02 | 870 | 898 | 870 | 895 | 54,000 | 895 |
| 1993-06-01 | 856 | 870 | 856 | 857 | 30,000 | 857 |
| 1993-05-31 | 880 | 901 | 855 | 855 | 56,000 | 855 |
| 1993-05-28 | 840 | 870 | 826 | 870 | 39,000 | 870 |
| 1993-05-27 | 810 | 840 | 810 | 840 | 22,000 | 840 |
| 1993-05-26 | 810 | 810 | 809 | 809 | 7,000 | 809 |
| 1993-05-25 | 796 | 800 | 796 | 800 | 16,000 | 800 |
| 1993-05-24 | 805 | 815 | 795 | 796 | 26,000 | 796 |
| 1993-05-21 | 802 | 802 | 802 | 802 | 2,000 | 802 |
| 1993-05-20 | 800 | 802 | 800 | 802 | 26,000 | 802 |
| 1993-05-19 | 800 | 800 | 795 | 795 | 11,000 | 795 |
| 1993-05-18 | 809 | 815 | 800 | 800 | 35,000 | 800 |
| 1993-05-17 | 775 | 810 | 775 | 790 | 55,000 | 790 |
| 1993-05-14 | 765 | 770 | 760 | 760 | 49,000 | 760 |
| 1993-05-13 | 756 | 757 | 746 | 750 | 22,000 | 750 |
| 1993-05-12 | 790 | 790 | 766 | 766 | 6,000 | 766 |
| 1993-05-11 | 795 | 800 | 790 | 790 | 17,000 | 790 |
| 1993-05-10 | 795 | 800 | 785 | 790 | 16,000 | 790 |
| 1993-05-07 | 795 | 795 | 790 | 795 | 16,000 | 795 |
| 1993-05-06 | 764 | 781 | 764 | 780 | 42,000 | 780 |
| 1993-04-30 | 730 | 760 | 730 | 745 | 29,000 | 745 |
| 1993-04-28 | 740 | 740 | 732 | 732 | 22,000 | 732 |
| 1993-04-27 | 720 | 720 | 715 | 720 | 18,000 | 720 |
| 1993-04-26 | 731 | 731 | 731 | 731 | 3,000 | 731 |
| 1993-04-23 | 701 | 701 | 701 | 701 | 3,000 | 701 |
| 1993-04-21 | 754 | 754 | 731 | 731 | 6,000 | 731 |
| 1993-04-20 | 770 | 770 | 770 | 770 | 14,000 | 770 |
| 1993-04-19 | 740 | 740 | 730 | 730 | 27,000 | 730 |
| 1993-04-16 | 770 | 770 | 750 | 750 | 33,000 | 750 |
| 1993-04-14 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 1993-04-13 | 833 | 833 | 815 | 815 | 16,000 | 815 |
| 1993-04-09 | 868 | 868 | 858 | 863 | 41,000 | 863 |
| 1993-04-08 | 878 | 879 | 878 | 878 | 106,000 | 878 |
| 1993-04-07 | 861 | 884 | 851 | 884 | 279,000 | 884 |
| 1993-04-06 | 863 | 865 | 849 | 865 | 120,000 | 865 |
| 1993-04-05 | 860 | 865 | 829 | 865 | 178,000 | 865 |
| 1993-04-02 | 765 | 855 | 765 | 850 | 89,000 | 850 |
| 1993-04-01 | 694 | 765 | 693 | 765 | 110,000 | 765 |
| 1993-03-30 | 615 | 615 | 610 | 615 | 40,000 | 615 |
| 1993-03-26 | 621 | 628 | 621 | 621 | 7,000 | 621 |
| 1993-03-25 | 655 | 663 | 653 | 662 | 20,000 | 601.82 |
| 1993-03-24 | 647 | 655 | 647 | 655 | 9,000 | 595.46 |
| 1993-03-23 | 638 | 650 | 638 | 647 | 13,000 | 588.18 |
| 1993-03-22 | 640 | 640 | 635 | 638 | 17,000 | 580 |
| 1993-03-18 | 645 | 645 | 640 | 640 | 6,000 | 581.82 |
| 1993-03-17 | 640 | 640 | 630 | 640 | 10,000 | 581.82 |
| 1993-03-16 | 650 | 650 | 640 | 645 | 12,000 | 586.36 |
| 1993-03-15 | 640 | 650 | 635 | 650 | 30,000 | 590.91 |
| 1993-03-12 | 600 | 630 | 600 | 630 | 36,000 | 572.73 |
| 1993-03-11 | 593 | 600 | 592 | 600 | 8,000 | 545.46 |
| 1993-03-10 | 560 | 590 | 560 | 573 | 38,000 | 520.91 |
| 1993-03-09 | 550 | 550 | 550 | 550 | 55,000 | 500 |
| 1993-03-08 | 525 | 526 | 524 | 524 | 7,000 | 476.36 |
| 1993-03-05 | 539 | 539 | 519 | 519 | 7,000 | 471.82 |
| 1993-03-04 | 540 | 540 | 540 | 540 | 9,000 | 490.91 |
| 1993-03-03 | 548 | 550 | 540 | 540 | 18,000 | 490.91 |
| 1993-03-02 | 550 | 550 | 548 | 548 | 8,000 | 498.18 |
| 1993-03-01 | 550 | 550 | 550 | 550 | 9,000 | 500 |
| 1993-02-25 | 561 | 561 | 551 | 551 | 3,000 | 500.91 |
| 1993-02-24 | 570 | 570 | 551 | 551 | 4,000 | 500.91 |
| 1993-02-23 | 571 | 575 | 571 | 574 | 5,000 | 521.82 |
| 1993-02-22 | 585 | 585 | 571 | 571 | 10,000 | 519.09 |
| 1993-02-19 | 572 | 575 | 572 | 575 | 4,000 | 522.73 |
| 1993-02-15 | 571 | 572 | 571 | 572 | 2,000 | 520 |
| 1993-02-05 | 571 | 571 | 571 | 571 | 1,000 | 519.09 |
| 1993-02-04 | 576 | 576 | 576 | 576 | 1,000 | 523.64 |
| 1993-02-03 | 571 | 572 | 571 | 572 | 4,000 | 520 |
| 1993-02-02 | 570 | 570 | 565 | 565 | 2,000 | 513.64 |
| 1993-02-01 | 570 | 570 | 565 | 565 | 2,000 | 513.64 |
| 1993-01-29 | 565 | 566 | 565 | 566 | 2,000 | 514.55 |
| 1993-01-27 | 570 | 570 | 570 | 570 | 1,000 | 518.18 |
| 1993-01-26 | 570 | 570 | 570 | 570 | 1,000 | 518.18 |
| 1993-01-20 | 571 | 571 | 570 | 570 | 2,000 | 518.18 |
| 1993-01-19 | 570 | 570 | 570 | 570 | 1,000 | 518.18 |
| 1993-01-18 | 571 | 571 | 571 | 571 | 1,000 | 519.09 |
| 1993-01-13 | 580 | 580 | 570 | 570 | 3,000 | 518.18 |
| 1993-01-11 | 599 | 599 | 580 | 580 | 5,000 | 527.27 |
| 1993-01-05 | 600 | 600 | 600 | 600 | 5,000 | 545.46 |
| 1993-01-04 | 599 | 600 | 599 | 600 | 3,000 | 545.46 |
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