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
1994-12-306146146146144,000614
1994-12-296006156006153,000615
1994-12-286116156106103,000610
1994-12-276106106106102,000610
1994-12-266096206096205,000620
1994-12-226126126116113,000611
1994-12-216296296116112,000611
1994-12-1663063063063011,000630
1994-12-156206206206201,000620
1994-12-136306306306307,000630
1994-12-126506506406405,000640
1994-12-0964066064066013,000660
1994-12-0867067067067015,000670
1994-12-076606606506504,000650
1994-12-0669069067067013,000670
1994-12-0571071070070019,000700
1994-12-027207207107105,000710
1994-12-0170172070171086,000710
1994-11-3070070070070018,000700
1994-11-286066106066102,000610
1994-11-256006006006003,000600
1994-11-246006006006003,000600
1994-11-2261061060561010,000610
1994-11-216306306306302,000630
1994-11-186126126126122,000612
1994-11-165825825825822,000582
1994-11-145715715715713,000571
1994-11-115715715715713,000571
1994-11-086096096096092,000609
1994-11-076306306106103,000610
1994-11-046106106106101,000610
1994-11-026156156156154,000615
1994-11-016166166156152,000615
1994-10-316156156156158,000615
1994-10-276156156156151,000615
1994-10-266106106106102,000610
1994-10-256116116026023,000602
1994-10-246206206206201,000620
1994-10-216106116106113,000611
1994-10-206306306306301,000630
1994-10-196106106106101,000610
1994-10-186306306306303,000630
1994-10-146006006006004,000600
1994-10-135976005926008,000600
1994-10-126006006006005,000600
1994-10-116036036036031,000603
1994-10-076126126126121,000612
1994-10-066126126126121,000612
1994-10-056306306306303,000630
1994-10-046406406406401,000640
1994-10-036216216216217,000621
1994-09-3063163163163112,000631
1994-09-296316316316312,000631
1994-09-2863063163063115,000631
1994-09-276236236236232,000623
1994-09-266256256156154,000615
1994-09-226386386286282,000628
1994-09-216386386386385,000638
1994-09-206586586586583,000658
1994-09-196586586586582,000658
1994-09-146786786786783,000678
1994-09-136786786786782,000678
1994-09-096806806786788,000678
1994-09-086807006806906,000690
1994-09-076906906806907,000690
1994-09-067007007007002,000700
1994-09-056806806806807,000680
1994-09-027107107007007,000700
1994-09-017107107007002,000700
1994-08-317007007007006,000700
1994-08-2670070070070019,000700
1994-08-257007007007001,000700
1994-08-247007007007004,000700
1994-08-236906906906903,000690
1994-08-227107107107101,000710
1994-08-1970070070070010,000700
1994-08-187187187187181,000718
1994-08-177007006986983,000698
1994-08-1671971971871836,000718
1994-08-127197197197192,000719
1994-08-117007107007105,000710
1994-08-107197197197191,000719
1994-08-097237237227224,000722
1994-08-087227227227223,000722
1994-08-057197227197223,000722
1994-08-047057057017012,000701
1994-08-036966966966962,000696
1994-08-0270070069569512,000695
1994-08-017007007007003,000700
1994-07-287017017007005,000700
1994-07-2770070070070010,000700
1994-07-267007006966964,000696
1994-07-257117117107104,000710
1994-07-227107117107103,000710
1994-07-217117117107105,000710
1994-07-207207207107108,000710
1994-07-197177297167166,000716
1994-07-187187187187183,000718
1994-07-157117187117187,000718
1994-07-147007017007015,000701
1994-07-137007006906902,000690
1994-07-127107106906904,000690
1994-07-117107107107101,000710
1994-07-087007007007001,000700
1994-07-077007007007005,000700
1994-07-066896996896996,000699
1994-07-057097097097091,000709
1994-07-017107107107107,000710
1994-06-306606906606907,000690
1994-06-296706706706707,000670
1994-06-2867067067067011,000670
1994-06-2767367366066042,000660
1994-06-246716736716736,000673
1994-06-2368068066266318,000663
1994-06-226806806606605,000660
1994-06-216906906836834,000683
1994-06-2070370369169118,000691
1994-06-177107107007005,000700
1994-06-167007006806807,000680
1994-06-1570971370170126,000701
1994-06-1472972971971910,000719
1994-06-1372073571973521,000735
1994-06-1069572069571837,000718
1994-06-096806956806954,000695
1994-06-086776776776771,000677
1994-06-076776776776773,000677
1994-06-0669269768969715,000697
1994-06-036826846776848,000684
1994-06-0167268065265217,000652
1994-05-3164765864765810,000658
1994-05-3064665164564521,000645
1994-05-276506506456453,000645
1994-05-266406506406507,000650
1994-05-256506506406405,000640
1994-05-246606606536536,000653
1994-05-236606606606602,000660
1994-05-206866866806802,000680
1994-05-196806866806865,000686
1994-05-186726726726721,000672
1994-05-176706706636632,000663
1994-05-1667267266566511,000665
1994-05-136726726726721,000672
1994-05-126626626626621,000662
1994-05-116606606606602,000660
1994-05-096996996996997,000699
1994-05-066806806806802,000680
1994-05-026606606606601,000660
1994-04-286806806806801,000680
1994-04-276806806806801,000680
1994-04-266956956906906,000690
1994-04-2570070069070015,000700
1994-04-2268570068569015,000690
1994-04-216666666666662,000666
1994-04-206696696696693,000669
1994-04-196696696696692,000669
1994-04-186616696616698,000669
1994-04-156696696516515,000651
1994-04-126706706706701,000670
1994-04-116656706656709,000670
1994-04-086706706706703,000670
1994-04-076706906706902,000690
1994-04-066706706706707,000670
1994-04-056716806706807,000680
1994-04-0466867066567028,000670
1994-04-016656656656651,000665
1994-03-256996996906908,000690
1994-03-2469370069370017,000700
1994-03-237007007007001,000700
1994-03-227017107017102,000710
1994-03-187107107007004,000700
1994-03-1771171170571015,000710
1994-03-1671071871071010,000710
1994-03-1568869068569034,000690
1994-03-1468068568068521,000685
1994-03-1167067866267836,000678
1994-03-106856856666664,000666
1994-03-0967968567368514,000685
1994-03-086626806626806,000680
1994-03-0767067067067046,000670
1994-03-0466066066066018,000660
1994-03-0365165164065023,000650
1994-03-0265065665065054,000650
1994-03-01631640620620174,000620
1994-02-2862264062262513,000625
1994-02-2562062062062015,000620
1994-02-246206206206202,000620
1994-02-236206206206201,000620
1994-02-216406406406401,000640
1994-02-186306306306301,000630
1994-02-176206206156153,000615
1994-02-166156176156172,000617
1994-02-156256256156153,000615
1994-02-1462062562062515,000625
1994-02-1062063162063112,000631
1994-02-0964065063264024,000640
1994-02-0865065565065014,000650
1994-02-046506596506509,000650
1994-02-0365065564964921,000649
1994-02-0263163563163531,000635
1994-02-01650650640640114,000640
1994-01-3162564062564040,000640
1994-01-286246246106105,000610
1994-01-2762562562562511,000625
1994-01-266146306106304,000630
1994-01-2461061059559514,000595
1994-01-2163263563063010,000630
1994-01-2063163563063522,000635
1994-01-1962262261262023,000620
1994-01-186226226226222,000622
1994-01-176206206206206,000620
1994-01-1462163062163010,000630
1994-01-136206216206215,000621
1994-01-1161061060060013,000600
1994-01-075905905905902,000590
1994-01-065705905705904,000590
1994-01-0556556556556516,000565
1994-01-045655655655657,000565

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