9067 (株)丸運 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 614 | 614 | 614 | 614 | 4,000 | 614 |
| 1994-12-29 | 600 | 615 | 600 | 615 | 3,000 | 615 |
| 1994-12-28 | 611 | 615 | 610 | 610 | 3,000 | 610 |
| 1994-12-27 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1994-12-26 | 609 | 620 | 609 | 620 | 5,000 | 620 |
| 1994-12-22 | 612 | 612 | 611 | 611 | 3,000 | 611 |
| 1994-12-21 | 629 | 629 | 611 | 611 | 2,000 | 611 |
| 1994-12-16 | 630 | 630 | 630 | 630 | 11,000 | 630 |
| 1994-12-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-12-13 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1994-12-12 | 650 | 650 | 640 | 640 | 5,000 | 640 |
| 1994-12-09 | 640 | 660 | 640 | 660 | 13,000 | 660 |
| 1994-12-08 | 670 | 670 | 670 | 670 | 15,000 | 670 |
| 1994-12-07 | 660 | 660 | 650 | 650 | 4,000 | 650 |
| 1994-12-06 | 690 | 690 | 670 | 670 | 13,000 | 670 |
| 1994-12-05 | 710 | 710 | 700 | 700 | 19,000 | 700 |
| 1994-12-02 | 720 | 720 | 710 | 710 | 5,000 | 710 |
| 1994-12-01 | 701 | 720 | 701 | 710 | 86,000 | 710 |
| 1994-11-30 | 700 | 700 | 700 | 700 | 18,000 | 700 |
| 1994-11-28 | 606 | 610 | 606 | 610 | 2,000 | 610 |
| 1994-11-25 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1994-11-24 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1994-11-22 | 610 | 610 | 605 | 610 | 10,000 | 610 |
| 1994-11-21 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1994-11-18 | 612 | 612 | 612 | 612 | 2,000 | 612 |
| 1994-11-16 | 582 | 582 | 582 | 582 | 2,000 | 582 |
| 1994-11-14 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 1994-11-11 | 571 | 571 | 571 | 571 | 3,000 | 571 |
| 1994-11-08 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 1994-11-07 | 630 | 630 | 610 | 610 | 3,000 | 610 |
| 1994-11-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1994-11-02 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 1994-11-01 | 616 | 616 | 615 | 615 | 2,000 | 615 |
| 1994-10-31 | 615 | 615 | 615 | 615 | 8,000 | 615 |
| 1994-10-27 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1994-10-26 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1994-10-25 | 611 | 611 | 602 | 602 | 3,000 | 602 |
| 1994-10-24 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-10-21 | 610 | 611 | 610 | 611 | 3,000 | 611 |
| 1994-10-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1994-10-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1994-10-18 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1994-10-14 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1994-10-13 | 597 | 600 | 592 | 600 | 8,000 | 600 |
| 1994-10-12 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1994-10-11 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 1994-10-07 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 1994-10-06 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 1994-10-05 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1994-10-04 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1994-10-03 | 621 | 621 | 621 | 621 | 7,000 | 621 |
| 1994-09-30 | 631 | 631 | 631 | 631 | 12,000 | 631 |
| 1994-09-29 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 1994-09-28 | 630 | 631 | 630 | 631 | 15,000 | 631 |
| 1994-09-27 | 623 | 623 | 623 | 623 | 2,000 | 623 |
| 1994-09-26 | 625 | 625 | 615 | 615 | 4,000 | 615 |
| 1994-09-22 | 638 | 638 | 628 | 628 | 2,000 | 628 |
| 1994-09-21 | 638 | 638 | 638 | 638 | 5,000 | 638 |
| 1994-09-20 | 658 | 658 | 658 | 658 | 3,000 | 658 |
| 1994-09-19 | 658 | 658 | 658 | 658 | 2,000 | 658 |
| 1994-09-14 | 678 | 678 | 678 | 678 | 3,000 | 678 |
| 1994-09-13 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 1994-09-09 | 680 | 680 | 678 | 678 | 8,000 | 678 |
| 1994-09-08 | 680 | 700 | 680 | 690 | 6,000 | 690 |
| 1994-09-07 | 690 | 690 | 680 | 690 | 7,000 | 690 |
| 1994-09-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1994-09-05 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 1994-09-02 | 710 | 710 | 700 | 700 | 7,000 | 700 |
| 1994-09-01 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 1994-08-31 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1994-08-26 | 700 | 700 | 700 | 700 | 19,000 | 700 |
| 1994-08-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1994-08-24 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1994-08-23 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1994-08-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1994-08-19 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1994-08-18 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 1994-08-17 | 700 | 700 | 698 | 698 | 3,000 | 698 |
| 1994-08-16 | 719 | 719 | 718 | 718 | 36,000 | 718 |
| 1994-08-12 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 1994-08-11 | 700 | 710 | 700 | 710 | 5,000 | 710 |
| 1994-08-10 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 1994-08-09 | 723 | 723 | 722 | 722 | 4,000 | 722 |
| 1994-08-08 | 722 | 722 | 722 | 722 | 3,000 | 722 |
| 1994-08-05 | 719 | 722 | 719 | 722 | 3,000 | 722 |
| 1994-08-04 | 705 | 705 | 701 | 701 | 2,000 | 701 |
| 1994-08-03 | 696 | 696 | 696 | 696 | 2,000 | 696 |
| 1994-08-02 | 700 | 700 | 695 | 695 | 12,000 | 695 |
| 1994-08-01 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1994-07-28 | 701 | 701 | 700 | 700 | 5,000 | 700 |
| 1994-07-27 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1994-07-26 | 700 | 700 | 696 | 696 | 4,000 | 696 |
| 1994-07-25 | 711 | 711 | 710 | 710 | 4,000 | 710 |
| 1994-07-22 | 710 | 711 | 710 | 710 | 3,000 | 710 |
| 1994-07-21 | 711 | 711 | 710 | 710 | 5,000 | 710 |
| 1994-07-20 | 720 | 720 | 710 | 710 | 8,000 | 710 |
| 1994-07-19 | 717 | 729 | 716 | 716 | 6,000 | 716 |
| 1994-07-18 | 718 | 718 | 718 | 718 | 3,000 | 718 |
| 1994-07-15 | 711 | 718 | 711 | 718 | 7,000 | 718 |
| 1994-07-14 | 700 | 701 | 700 | 701 | 5,000 | 701 |
| 1994-07-13 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1994-07-12 | 710 | 710 | 690 | 690 | 4,000 | 690 |
| 1994-07-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1994-07-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1994-07-07 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1994-07-06 | 689 | 699 | 689 | 699 | 6,000 | 699 |
| 1994-07-05 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1994-07-01 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1994-06-30 | 660 | 690 | 660 | 690 | 7,000 | 690 |
| 1994-06-29 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 1994-06-28 | 670 | 670 | 670 | 670 | 11,000 | 670 |
| 1994-06-27 | 673 | 673 | 660 | 660 | 42,000 | 660 |
| 1994-06-24 | 671 | 673 | 671 | 673 | 6,000 | 673 |
| 1994-06-23 | 680 | 680 | 662 | 663 | 18,000 | 663 |
| 1994-06-22 | 680 | 680 | 660 | 660 | 5,000 | 660 |
| 1994-06-21 | 690 | 690 | 683 | 683 | 4,000 | 683 |
| 1994-06-20 | 703 | 703 | 691 | 691 | 18,000 | 691 |
| 1994-06-17 | 710 | 710 | 700 | 700 | 5,000 | 700 |
| 1994-06-16 | 700 | 700 | 680 | 680 | 7,000 | 680 |
| 1994-06-15 | 709 | 713 | 701 | 701 | 26,000 | 701 |
| 1994-06-14 | 729 | 729 | 719 | 719 | 10,000 | 719 |
| 1994-06-13 | 720 | 735 | 719 | 735 | 21,000 | 735 |
| 1994-06-10 | 695 | 720 | 695 | 718 | 37,000 | 718 |
| 1994-06-09 | 680 | 695 | 680 | 695 | 4,000 | 695 |
| 1994-06-08 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 1994-06-07 | 677 | 677 | 677 | 677 | 3,000 | 677 |
| 1994-06-06 | 692 | 697 | 689 | 697 | 15,000 | 697 |
| 1994-06-03 | 682 | 684 | 677 | 684 | 8,000 | 684 |
| 1994-06-01 | 672 | 680 | 652 | 652 | 17,000 | 652 |
| 1994-05-31 | 647 | 658 | 647 | 658 | 10,000 | 658 |
| 1994-05-30 | 646 | 651 | 645 | 645 | 21,000 | 645 |
| 1994-05-27 | 650 | 650 | 645 | 645 | 3,000 | 645 |
| 1994-05-26 | 640 | 650 | 640 | 650 | 7,000 | 650 |
| 1994-05-25 | 650 | 650 | 640 | 640 | 5,000 | 640 |
| 1994-05-24 | 660 | 660 | 653 | 653 | 6,000 | 653 |
| 1994-05-23 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1994-05-20 | 686 | 686 | 680 | 680 | 2,000 | 680 |
| 1994-05-19 | 680 | 686 | 680 | 686 | 5,000 | 686 |
| 1994-05-18 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 1994-05-17 | 670 | 670 | 663 | 663 | 2,000 | 663 |
| 1994-05-16 | 672 | 672 | 665 | 665 | 11,000 | 665 |
| 1994-05-13 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 1994-05-12 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 1994-05-11 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1994-05-09 | 699 | 699 | 699 | 699 | 7,000 | 699 |
| 1994-05-06 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1994-05-02 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1994-04-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1994-04-27 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1994-04-26 | 695 | 695 | 690 | 690 | 6,000 | 690 |
| 1994-04-25 | 700 | 700 | 690 | 700 | 15,000 | 700 |
| 1994-04-22 | 685 | 700 | 685 | 690 | 15,000 | 690 |
| 1994-04-21 | 666 | 666 | 666 | 666 | 2,000 | 666 |
| 1994-04-20 | 669 | 669 | 669 | 669 | 3,000 | 669 |
| 1994-04-19 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 1994-04-18 | 661 | 669 | 661 | 669 | 8,000 | 669 |
| 1994-04-15 | 669 | 669 | 651 | 651 | 5,000 | 651 |
| 1994-04-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1994-04-11 | 665 | 670 | 665 | 670 | 9,000 | 670 |
| 1994-04-08 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1994-04-07 | 670 | 690 | 670 | 690 | 2,000 | 690 |
| 1994-04-06 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 1994-04-05 | 671 | 680 | 670 | 680 | 7,000 | 680 |
| 1994-04-04 | 668 | 670 | 665 | 670 | 28,000 | 670 |
| 1994-04-01 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1994-03-25 | 699 | 699 | 690 | 690 | 8,000 | 690 |
| 1994-03-24 | 693 | 700 | 693 | 700 | 17,000 | 700 |
| 1994-03-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1994-03-22 | 701 | 710 | 701 | 710 | 2,000 | 710 |
| 1994-03-18 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 1994-03-17 | 711 | 711 | 705 | 710 | 15,000 | 710 |
| 1994-03-16 | 710 | 718 | 710 | 710 | 10,000 | 710 |
| 1994-03-15 | 688 | 690 | 685 | 690 | 34,000 | 690 |
| 1994-03-14 | 680 | 685 | 680 | 685 | 21,000 | 685 |
| 1994-03-11 | 670 | 678 | 662 | 678 | 36,000 | 678 |
| 1994-03-10 | 685 | 685 | 666 | 666 | 4,000 | 666 |
| 1994-03-09 | 679 | 685 | 673 | 685 | 14,000 | 685 |
| 1994-03-08 | 662 | 680 | 662 | 680 | 6,000 | 680 |
| 1994-03-07 | 670 | 670 | 670 | 670 | 46,000 | 670 |
| 1994-03-04 | 660 | 660 | 660 | 660 | 18,000 | 660 |
| 1994-03-03 | 651 | 651 | 640 | 650 | 23,000 | 650 |
| 1994-03-02 | 650 | 656 | 650 | 650 | 54,000 | 650 |
| 1994-03-01 | 631 | 640 | 620 | 620 | 174,000 | 620 |
| 1994-02-28 | 622 | 640 | 622 | 625 | 13,000 | 625 |
| 1994-02-25 | 620 | 620 | 620 | 620 | 15,000 | 620 |
| 1994-02-24 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1994-02-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-02-21 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1994-02-18 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1994-02-17 | 620 | 620 | 615 | 615 | 3,000 | 615 |
| 1994-02-16 | 615 | 617 | 615 | 617 | 2,000 | 617 |
| 1994-02-15 | 625 | 625 | 615 | 615 | 3,000 | 615 |
| 1994-02-14 | 620 | 625 | 620 | 625 | 15,000 | 625 |
| 1994-02-10 | 620 | 631 | 620 | 631 | 12,000 | 631 |
| 1994-02-09 | 640 | 650 | 632 | 640 | 24,000 | 640 |
| 1994-02-08 | 650 | 655 | 650 | 650 | 14,000 | 650 |
| 1994-02-04 | 650 | 659 | 650 | 650 | 9,000 | 650 |
| 1994-02-03 | 650 | 655 | 649 | 649 | 21,000 | 649 |
| 1994-02-02 | 631 | 635 | 631 | 635 | 31,000 | 635 |
| 1994-02-01 | 650 | 650 | 640 | 640 | 114,000 | 640 |
| 1994-01-31 | 625 | 640 | 625 | 640 | 40,000 | 640 |
| 1994-01-28 | 624 | 624 | 610 | 610 | 5,000 | 610 |
| 1994-01-27 | 625 | 625 | 625 | 625 | 11,000 | 625 |
| 1994-01-26 | 614 | 630 | 610 | 630 | 4,000 | 630 |
| 1994-01-24 | 610 | 610 | 595 | 595 | 14,000 | 595 |
| 1994-01-21 | 632 | 635 | 630 | 630 | 10,000 | 630 |
| 1994-01-20 | 631 | 635 | 630 | 635 | 22,000 | 635 |
| 1994-01-19 | 622 | 622 | 612 | 620 | 23,000 | 620 |
| 1994-01-18 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 1994-01-17 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1994-01-14 | 621 | 630 | 621 | 630 | 10,000 | 630 |
| 1994-01-13 | 620 | 621 | 620 | 621 | 5,000 | 621 |
| 1994-01-11 | 610 | 610 | 600 | 600 | 13,000 | 600 |
| 1994-01-07 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1994-01-06 | 570 | 590 | 570 | 590 | 4,000 | 590 |
| 1994-01-05 | 565 | 565 | 565 | 565 | 16,000 | 565 |
| 1994-01-04 | 565 | 565 | 565 | 565 | 7,000 | 565 |
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