9067 (株)丸運 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 640 | 642 | 640 | 640 | 27,000 | 640 |
| 1995-12-28 | 679 | 679 | 650 | 650 | 105,000 | 650 |
| 1995-12-27 | 680 | 681 | 670 | 670 | 20,000 | 670 |
| 1995-12-26 | 690 | 690 | 675 | 680 | 28,000 | 680 |
| 1995-12-25 | 690 | 690 | 689 | 690 | 17,000 | 690 |
| 1995-12-22 | 713 | 713 | 680 | 690 | 17,000 | 690 |
| 1995-12-21 | 690 | 700 | 690 | 700 | 22,000 | 700 |
| 1995-12-20 | 700 | 700 | 688 | 688 | 6,000 | 688 |
| 1995-12-19 | 693 | 700 | 680 | 700 | 21,000 | 700 |
| 1995-12-18 | 700 | 713 | 695 | 713 | 15,000 | 713 |
| 1995-12-15 | 700 | 710 | 700 | 710 | 32,000 | 710 |
| 1995-12-14 | 711 | 712 | 701 | 710 | 15,000 | 710 |
| 1995-12-13 | 708 | 720 | 708 | 715 | 21,000 | 715 |
| 1995-12-12 | 720 | 720 | 705 | 705 | 55,000 | 705 |
| 1995-12-11 | 741 | 741 | 730 | 730 | 5,000 | 730 |
| 1995-12-08 | 745 | 749 | 740 | 740 | 24,000 | 740 |
| 1995-12-07 | 743 | 760 | 742 | 745 | 44,000 | 745 |
| 1995-12-06 | 772 | 773 | 742 | 742 | 18,000 | 742 |
| 1995-12-05 | 765 | 780 | 765 | 772 | 24,000 | 772 |
| 1995-12-04 | 789 | 789 | 770 | 770 | 30,000 | 770 |
| 1995-12-01 | 788 | 789 | 765 | 789 | 28,000 | 789 |
| 1995-11-30 | 800 | 800 | 775 | 789 | 28,000 | 789 |
| 1995-11-29 | 823 | 838 | 800 | 800 | 536,000 | 800 |
| 1995-11-28 | 785 | 800 | 777 | 800 | 143,000 | 800 |
| 1995-11-27 | 770 | 775 | 760 | 775 | 108,000 | 775 |
| 1995-11-24 | 750 | 760 | 740 | 750 | 51,000 | 750 |
| 1995-11-22 | 699 | 745 | 699 | 740 | 50,000 | 740 |
| 1995-11-21 | 696 | 705 | 690 | 705 | 35,000 | 705 |
| 1995-11-20 | 708 | 708 | 699 | 699 | 47,000 | 699 |
| 1995-11-17 | 710 | 710 | 695 | 710 | 34,000 | 710 |
| 1995-11-16 | 710 | 714 | 703 | 703 | 13,000 | 703 |
| 1995-11-15 | 700 | 700 | 700 | 700 | 37,000 | 700 |
| 1995-11-14 | 709 | 709 | 673 | 700 | 78,000 | 700 |
| 1995-11-13 | 720 | 720 | 695 | 710 | 55,000 | 710 |
| 1995-11-10 | 739 | 739 | 718 | 730 | 66,000 | 730 |
| 1995-11-09 | 749 | 750 | 739 | 740 | 37,000 | 740 |
| 1995-11-08 | 748 | 750 | 735 | 749 | 40,000 | 749 |
| 1995-11-07 | 740 | 740 | 715 | 718 | 25,000 | 718 |
| 1995-11-06 | 740 | 750 | 730 | 730 | 32,000 | 730 |
| 1995-11-02 | 724 | 740 | 720 | 740 | 30,000 | 740 |
| 1995-11-01 | 710 | 734 | 710 | 734 | 19,000 | 734 |
| 1995-10-31 | 711 | 725 | 710 | 725 | 54,000 | 725 |
| 1995-10-30 | 745 | 745 | 729 | 731 | 91,000 | 731 |
| 1995-10-27 | 750 | 790 | 750 | 765 | 26,000 | 765 |
| 1995-10-26 | 784 | 784 | 740 | 770 | 140,000 | 770 |
| 1995-10-25 | 805 | 806 | 790 | 790 | 96,000 | 790 |
| 1995-10-24 | 825 | 846 | 806 | 810 | 414,000 | 810 |
| 1995-10-23 | 816 | 830 | 816 | 825 | 303,000 | 825 |
| 1995-10-20 | 817 | 820 | 800 | 810 | 83,000 | 810 |
| 1995-10-19 | 800 | 808 | 770 | 808 | 211,000 | 808 |
| 1995-10-18 | 820 | 849 | 795 | 800 | 692,000 | 800 |
| 1995-10-17 | 761 | 817 | 761 | 810 | 118,000 | 810 |
| 1995-10-16 | 800 | 800 | 771 | 771 | 19,000 | 771 |
| 1995-10-13 | 790 | 800 | 761 | 800 | 118,000 | 800 |
| 1995-10-12 | 819 | 835 | 796 | 807 | 258,000 | 807 |
| 1995-10-11 | 832 | 859 | 816 | 830 | 596,000 | 830 |
| 1995-10-09 | 742 | 832 | 739 | 832 | 557,000 | 832 |
| 1995-10-06 | 709 | 759 | 709 | 732 | 135,000 | 732 |
| 1995-10-05 | 670 | 710 | 670 | 709 | 95,000 | 709 |
| 1995-10-04 | 640 | 659 | 640 | 659 | 11,000 | 659 |
| 1995-10-03 | 630 | 650 | 630 | 650 | 8,000 | 650 |
| 1995-10-02 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1995-09-29 | 610 | 620 | 610 | 610 | 21,000 | 610 |
| 1995-09-28 | 602 | 630 | 602 | 630 | 39,000 | 630 |
| 1995-09-27 | 605 | 620 | 601 | 620 | 24,000 | 620 |
| 1995-09-26 | 621 | 621 | 601 | 620 | 34,000 | 620 |
| 1995-09-25 | 636 | 637 | 631 | 631 | 40,000 | 631 |
| 1995-09-22 | 631 | 631 | 631 | 631 | 3,000 | 631 |
| 1995-09-21 | 660 | 661 | 650 | 650 | 130,000 | 650 |
| 1995-09-20 | 660 | 665 | 660 | 660 | 24,000 | 660 |
| 1995-09-19 | 666 | 666 | 630 | 630 | 52,000 | 630 |
| 1995-09-14 | 715 | 715 | 710 | 715 | 8,000 | 715 |
| 1995-09-13 | 735 | 735 | 715 | 725 | 51,000 | 725 |
| 1995-09-12 | 731 | 739 | 725 | 739 | 29,000 | 739 |
| 1995-09-11 | 759 | 759 | 739 | 740 | 3,000 | 740 |
| 1995-09-08 | 755 | 760 | 755 | 760 | 23,000 | 760 |
| 1995-09-07 | 760 | 776 | 755 | 755 | 61,000 | 755 |
| 1995-09-06 | 745 | 760 | 745 | 755 | 13,000 | 755 |
| 1995-09-05 | 745 | 755 | 740 | 755 | 42,000 | 755 |
| 1995-09-04 | 786 | 786 | 752 | 752 | 29,000 | 752 |
| 1995-09-01 | 766 | 790 | 760 | 776 | 161,000 | 776 |
| 1995-08-31 | 757 | 775 | 750 | 768 | 102,000 | 768 |
| 1995-08-30 | 780 | 800 | 761 | 761 | 210,000 | 761 |
| 1995-08-29 | 680 | 749 | 680 | 749 | 328,000 | 749 |
| 1995-08-28 | 670 | 680 | 650 | 680 | 20,000 | 680 |
| 1995-08-25 | 680 | 695 | 650 | 655 | 113,000 | 655 |
| 1995-08-24 | 629 | 695 | 629 | 695 | 121,000 | 695 |
| 1995-08-23 | 646 | 648 | 620 | 630 | 44,000 | 630 |
| 1995-08-22 | 608 | 641 | 608 | 641 | 55,000 | 641 |
| 1995-08-21 | 595 | 610 | 580 | 608 | 33,000 | 608 |
| 1995-08-18 | 580 | 580 | 578 | 580 | 28,000 | 580 |
| 1995-08-17 | 585 | 590 | 580 | 590 | 20,000 | 590 |
| 1995-08-16 | 560 | 575 | 555 | 575 | 20,000 | 575 |
| 1995-08-15 | 547 | 558 | 540 | 550 | 38,000 | 550 |
| 1995-08-14 | 521 | 532 | 521 | 532 | 20,000 | 532 |
| 1995-08-11 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1995-08-10 | 490 | 500 | 490 | 500 | 16,000 | 500 |
| 1995-08-09 | 495 | 500 | 495 | 500 | 10,000 | 500 |
| 1995-08-08 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1995-08-04 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 1995-08-03 | 488 | 488 | 488 | 488 | 21,000 | 488 |
| 1995-08-02 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 1995-08-01 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1995-07-31 | 467 | 470 | 467 | 470 | 3,000 | 470 |
| 1995-07-28 | 471 | 472 | 467 | 467 | 31,000 | 467 |
| 1995-07-26 | 465 | 473 | 465 | 468 | 14,000 | 468 |
| 1995-07-25 | 465 | 465 | 464 | 464 | 4,000 | 464 |
| 1995-07-24 | 462 | 464 | 462 | 464 | 2,000 | 464 |
| 1995-07-21 | 461 | 461 | 461 | 461 | 3,000 | 461 |
| 1995-07-20 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 1995-07-19 | 460 | 460 | 455 | 460 | 7,000 | 460 |
| 1995-07-18 | 461 | 461 | 460 | 460 | 21,000 | 460 |
| 1995-07-17 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1995-07-14 | 458 | 460 | 458 | 460 | 19,000 | 460 |
| 1995-07-13 | 458 | 458 | 458 | 458 | 16,000 | 458 |
| 1995-07-12 | 451 | 456 | 451 | 456 | 7,000 | 456 |
| 1995-07-10 | 446 | 451 | 446 | 451 | 7,000 | 451 |
| 1995-07-07 | 431 | 436 | 431 | 436 | 5,000 | 436 |
| 1995-07-06 | 425 | 425 | 425 | 425 | 9,000 | 425 |
| 1995-07-05 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1995-07-04 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1995-07-03 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 1995-06-30 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1995-06-29 | 411 | 415 | 411 | 415 | 2,000 | 415 |
| 1995-06-28 | 415 | 415 | 410 | 411 | 6,000 | 411 |
| 1995-06-27 | 412 | 412 | 412 | 412 | 9,000 | 412 |
| 1995-06-26 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 1995-06-23 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1995-06-22 | 410 | 410 | 410 | 410 | 11,000 | 410 |
| 1995-06-21 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 1995-06-20 | 409 | 409 | 407 | 407 | 40,000 | 407 |
| 1995-06-16 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 1995-06-15 | 424 | 426 | 424 | 425 | 17,000 | 425 |
| 1995-06-14 | 425 | 425 | 425 | 425 | 10,000 | 425 |
| 1995-06-13 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1995-06-12 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1995-06-09 | 446 | 446 | 425 | 425 | 97,000 | 425 |
| 1995-06-08 | 451 | 451 | 451 | 451 | 6,000 | 451 |
| 1995-06-07 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1995-06-06 | 451 | 456 | 451 | 456 | 7,000 | 456 |
| 1995-06-02 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1995-05-30 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 1995-05-29 | 425 | 425 | 425 | 425 | 18,000 | 425 |
| 1995-05-25 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1995-05-24 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1995-05-23 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1995-05-19 | 425 | 425 | 421 | 425 | 9,000 | 425 |
| 1995-05-18 | 440 | 440 | 430 | 430 | 5,000 | 430 |
| 1995-05-17 | 435 | 437 | 430 | 430 | 24,000 | 430 |
| 1995-05-16 | 440 | 440 | 440 | 440 | 36,000 | 440 |
| 1995-05-15 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 1995-05-11 | 470 | 470 | 459 | 459 | 8,000 | 459 |
| 1995-05-09 | 470 | 472 | 470 | 472 | 3,000 | 472 |
| 1995-05-08 | 481 | 481 | 481 | 481 | 4,000 | 481 |
| 1995-05-01 | 475 | 476 | 475 | 476 | 12,000 | 476 |
| 1995-04-27 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1995-04-26 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1995-04-25 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 1995-04-24 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1995-04-21 | 461 | 466 | 461 | 466 | 3,000 | 466 |
| 1995-04-20 | 445 | 460 | 444 | 460 | 34,000 | 460 |
| 1995-04-19 | 440 | 445 | 440 | 445 | 4,000 | 445 |
| 1995-04-18 | 450 | 450 | 450 | 450 | 32,000 | 450 |
| 1995-04-17 | 450 | 450 | 450 | 450 | 12,000 | 450 |
| 1995-04-14 | 447 | 450 | 446 | 450 | 13,000 | 450 |
| 1995-04-13 | 447 | 448 | 447 | 447 | 7,000 | 447 |
| 1995-04-12 | 447 | 447 | 447 | 447 | 8,000 | 447 |
| 1995-04-11 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 1995-04-10 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1995-04-07 | 446 | 446 | 445 | 446 | 12,000 | 446 |
| 1995-04-06 | 446 | 446 | 446 | 446 | 3,000 | 446 |
| 1995-04-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-04-04 | 445 | 447 | 445 | 445 | 13,000 | 445 |
| 1995-04-03 | 447 | 447 | 447 | 447 | 13,000 | 447 |
| 1995-03-31 | 452 | 462 | 447 | 447 | 24,000 | 447 |
| 1995-03-30 | 452 | 452 | 452 | 452 | 3,000 | 452 |
| 1995-03-29 | 452 | 452 | 450 | 452 | 16,000 | 452 |
| 1995-03-27 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1995-03-24 | 431 | 441 | 430 | 441 | 3,000 | 441 |
| 1995-03-23 | 461 | 461 | 441 | 441 | 159,000 | 441 |
| 1995-03-22 | 461 | 461 | 461 | 461 | 7,000 | 461 |
| 1995-03-17 | 510 | 510 | 496 | 496 | 4,000 | 496 |
| 1995-03-16 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 1995-03-15 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1995-03-14 | 546 | 546 | 546 | 546 | 14,000 | 546 |
| 1995-03-10 | 546 | 546 | 546 | 546 | 3,000 | 546 |
| 1995-03-09 | 550 | 560 | 546 | 546 | 25,000 | 546 |
| 1995-03-08 | 549 | 550 | 549 | 550 | 21,000 | 550 |
| 1995-03-07 | 550 | 550 | 550 | 550 | 14,000 | 550 |
| 1995-03-06 | 540 | 550 | 540 | 550 | 13,000 | 550 |
| 1995-03-03 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-03-02 | 530 | 530 | 530 | 530 | 12,000 | 530 |
| 1995-03-01 | 530 | 530 | 523 | 525 | 25,000 | 525 |
| 1995-02-28 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1995-02-27 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1995-02-24 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 1995-02-23 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1995-02-22 | 537 | 538 | 537 | 538 | 2,000 | 538 |
| 1995-02-21 | 535 | 539 | 535 | 539 | 2,000 | 539 |
| 1995-02-20 | 550 | 550 | 539 | 539 | 3,000 | 539 |
| 1995-02-17 | 550 | 550 | 545 | 550 | 16,000 | 550 |
| 1995-02-15 | 550 | 551 | 550 | 550 | 20,000 | 550 |
| 1995-02-14 | 550 | 550 | 545 | 545 | 20,000 | 545 |
| 1995-02-08 | 541 | 541 | 541 | 541 | 8,000 | 541 |
| 1995-02-07 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1995-02-06 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1995-02-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-02-01 | 600 | 600 | 599 | 599 | 2,000 | 599 |
| 1995-01-31 | 570 | 581 | 570 | 581 | 2,000 | 581 |
| 1995-01-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-01-26 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 1995-01-25 | 540 | 559 | 540 | 551 | 11,000 | 551 |
| 1995-01-20 | 591 | 591 | 580 | 580 | 5,000 | 580 |
| 1995-01-19 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1995-01-17 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1995-01-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-01-09 | 605 | 605 | 591 | 591 | 10,000 | 591 |
| 1995-01-06 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1995-01-05 | 615 | 615 | 615 | 615 | 1,000 | 615 |
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