9067 (株)丸運 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 584 | 610 | 584 | 600 | 19,000 | 600 |
| 1996-12-27 | 575 | 600 | 575 | 594 | 10,000 | 594 |
| 1996-12-26 | 572 | 588 | 572 | 585 | 20,000 | 585 |
| 1996-12-25 | 587 | 600 | 582 | 582 | 20,000 | 582 |
| 1996-12-24 | 604 | 614 | 584 | 597 | 22,000 | 597 |
| 1996-12-20 | 620 | 620 | 597 | 614 | 45,000 | 614 |
| 1996-12-19 | 624 | 630 | 619 | 620 | 23,000 | 620 |
| 1996-12-18 | 638 | 638 | 628 | 634 | 20,000 | 634 |
| 1996-12-17 | 624 | 640 | 621 | 639 | 23,000 | 639 |
| 1996-12-16 | 630 | 635 | 626 | 626 | 43,000 | 626 |
| 1996-12-13 | 648 | 649 | 631 | 640 | 48,000 | 640 |
| 1996-12-12 | 631 | 653 | 631 | 653 | 20,000 | 653 |
| 1996-12-11 | 622 | 638 | 622 | 635 | 13,000 | 635 |
| 1996-12-10 | 615 | 645 | 615 | 630 | 17,000 | 630 |
| 1996-12-09 | 615 | 615 | 600 | 605 | 20,000 | 605 |
| 1996-12-06 | 619 | 620 | 615 | 615 | 18,000 | 615 |
| 1996-12-05 | 618 | 621 | 618 | 618 | 26,000 | 618 |
| 1996-12-04 | 621 | 625 | 615 | 616 | 38,000 | 616 |
| 1996-12-03 | 629 | 629 | 621 | 621 | 23,000 | 621 |
| 1996-12-02 | 621 | 639 | 621 | 639 | 33,000 | 639 |
| 1996-11-29 | 621 | 625 | 619 | 620 | 25,000 | 620 |
| 1996-11-28 | 633 | 633 | 617 | 623 | 28,000 | 623 |
| 1996-11-27 | 638 | 665 | 638 | 641 | 40,000 | 641 |
| 1996-11-26 | 620 | 630 | 618 | 630 | 22,000 | 630 |
| 1996-11-25 | 616 | 616 | 615 | 615 | 12,000 | 615 |
| 1996-11-22 | 610 | 610 | 602 | 610 | 30,000 | 610 |
| 1996-11-21 | 605 | 609 | 602 | 603 | 18,000 | 603 |
| 1996-11-20 | 601 | 615 | 601 | 610 | 63,000 | 610 |
| 1996-11-19 | 615 | 615 | 599 | 610 | 39,000 | 610 |
| 1996-11-18 | 619 | 619 | 610 | 616 | 17,000 | 616 |
| 1996-11-15 | 629 | 629 | 610 | 619 | 127,000 | 619 |
| 1996-11-14 | 648 | 648 | 630 | 635 | 20,000 | 635 |
| 1996-11-13 | 661 | 661 | 636 | 645 | 41,000 | 645 |
| 1996-11-12 | 633 | 690 | 631 | 668 | 429,000 | 668 |
| 1996-11-11 | 634 | 634 | 630 | 633 | 54,000 | 633 |
| 1996-11-08 | 630 | 640 | 626 | 634 | 70,000 | 634 |
| 1996-11-07 | 628 | 636 | 628 | 630 | 59,000 | 630 |
| 1996-11-06 | 625 | 630 | 625 | 630 | 322,000 | 630 |
| 1996-11-05 | 627 | 650 | 627 | 635 | 68,000 | 635 |
| 1996-11-01 | 610 | 625 | 605 | 625 | 66,000 | 625 |
| 1996-10-31 | 574 | 590 | 573 | 590 | 32,000 | 590 |
| 1996-10-30 | 566 | 575 | 566 | 570 | 18,000 | 570 |
| 1996-10-29 | 563 | 563 | 563 | 563 | 2,000 | 563 |
| 1996-10-25 | 550 | 560 | 550 | 560 | 59,000 | 560 |
| 1996-10-24 | 579 | 580 | 566 | 580 | 18,000 | 580 |
| 1996-10-23 | 581 | 581 | 580 | 580 | 13,000 | 580 |
| 1996-10-22 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1996-10-21 | 600 | 605 | 590 | 605 | 6,000 | 605 |
| 1996-10-18 | 597 | 597 | 590 | 590 | 3,000 | 590 |
| 1996-10-17 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 1996-10-16 | 560 | 560 | 556 | 556 | 3,000 | 556 |
| 1996-10-15 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1996-10-14 | 550 | 550 | 548 | 548 | 5,000 | 548 |
| 1996-10-11 | 572 | 572 | 548 | 560 | 18,000 | 560 |
| 1996-10-09 | 580 | 580 | 579 | 579 | 31,000 | 579 |
| 1996-10-08 | 590 | 590 | 580 | 580 | 5,000 | 580 |
| 1996-10-07 | 585 | 590 | 585 | 590 | 14,000 | 590 |
| 1996-10-04 | 600 | 600 | 590 | 590 | 5,000 | 590 |
| 1996-10-03 | 610 | 610 | 609 | 609 | 2,000 | 609 |
| 1996-10-02 | 609 | 609 | 600 | 600 | 2,000 | 600 |
| 1996-10-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1996-09-27 | 609 | 609 | 580 | 580 | 9,000 | 580 |
| 1996-09-26 | 590 | 600 | 590 | 590 | 24,000 | 590 |
| 1996-09-25 | 581 | 590 | 581 | 590 | 14,000 | 590 |
| 1996-09-24 | 600 | 605 | 600 | 605 | 6,000 | 605 |
| 1996-09-20 | 600 | 610 | 600 | 610 | 10,000 | 610 |
| 1996-09-19 | 587 | 590 | 587 | 590 | 6,000 | 590 |
| 1996-09-18 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1996-09-17 | 580 | 585 | 580 | 585 | 37,000 | 585 |
| 1996-09-13 | 581 | 581 | 580 | 580 | 7,000 | 580 |
| 1996-09-12 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1996-09-10 | 580 | 581 | 580 | 580 | 4,000 | 580 |
| 1996-09-09 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1996-09-06 | 581 | 600 | 572 | 600 | 7,000 | 600 |
| 1996-09-05 | 582 | 585 | 581 | 585 | 3,000 | 585 |
| 1996-09-04 | 582 | 590 | 581 | 581 | 16,000 | 581 |
| 1996-09-03 | 591 | 591 | 580 | 580 | 4,000 | 580 |
| 1996-09-02 | 600 | 600 | 590 | 590 | 10,000 | 590 |
| 1996-08-30 | 611 | 611 | 600 | 600 | 4,000 | 600 |
| 1996-08-29 | 605 | 605 | 601 | 601 | 15,000 | 601 |
| 1996-08-28 | 607 | 608 | 607 | 607 | 4,000 | 607 |
| 1996-08-27 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1996-08-26 | 608 | 615 | 605 | 615 | 5,000 | 615 |
| 1996-08-23 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1996-08-22 | 622 | 625 | 622 | 622 | 52,000 | 622 |
| 1996-08-21 | 610 | 610 | 601 | 610 | 68,000 | 610 |
| 1996-08-20 | 621 | 630 | 616 | 630 | 27,000 | 630 |
| 1996-08-19 | 615 | 615 | 601 | 601 | 18,000 | 601 |
| 1996-08-16 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1996-08-15 | 603 | 608 | 603 | 608 | 6,000 | 608 |
| 1996-08-14 | 626 | 628 | 608 | 608 | 8,000 | 608 |
| 1996-08-13 | 617 | 617 | 617 | 617 | 1,000 | 617 |
| 1996-08-12 | 618 | 618 | 618 | 618 | 21,000 | 618 |
| 1996-08-08 | 600 | 625 | 600 | 625 | 5,000 | 625 |
| 1996-08-07 | 606 | 606 | 605 | 605 | 10,000 | 605 |
| 1996-08-06 | 619 | 626 | 610 | 610 | 4,000 | 610 |
| 1996-08-05 | 606 | 627 | 606 | 627 | 3,000 | 627 |
| 1996-08-01 | 615 | 615 | 596 | 605 | 43,000 | 605 |
| 1996-07-31 | 620 | 620 | 600 | 615 | 20,000 | 615 |
| 1996-07-30 | 636 | 636 | 636 | 636 | 8,000 | 636 |
| 1996-07-29 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 1996-07-26 | 636 | 648 | 636 | 636 | 5,000 | 636 |
| 1996-07-25 | 635 | 635 | 634 | 634 | 2,000 | 634 |
| 1996-07-24 | 649 | 649 | 635 | 635 | 11,000 | 635 |
| 1996-07-23 | 646 | 655 | 646 | 655 | 3,000 | 655 |
| 1996-07-22 | 666 | 666 | 660 | 660 | 6,000 | 660 |
| 1996-07-19 | 670 | 670 | 666 | 666 | 5,000 | 666 |
| 1996-07-18 | 662 | 666 | 662 | 666 | 11,000 | 666 |
| 1996-07-17 | 681 | 681 | 662 | 662 | 20,000 | 662 |
| 1996-07-12 | 682 | 682 | 682 | 682 | 5,000 | 682 |
| 1996-07-11 | 685 | 693 | 685 | 693 | 2,000 | 693 |
| 1996-07-10 | 682 | 682 | 682 | 682 | 15,000 | 682 |
| 1996-07-09 | 701 | 701 | 682 | 682 | 5,000 | 682 |
| 1996-07-08 | 701 | 701 | 701 | 701 | 4,000 | 701 |
| 1996-07-05 | 710 | 720 | 700 | 700 | 10,000 | 700 |
| 1996-07-04 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 1996-07-03 | 735 | 746 | 730 | 730 | 30,000 | 730 |
| 1996-07-02 | 735 | 735 | 725 | 735 | 62,000 | 735 |
| 1996-07-01 | 710 | 720 | 709 | 715 | 5,000 | 715 |
| 1996-06-28 | 704 | 706 | 704 | 706 | 8,000 | 706 |
| 1996-06-27 | 706 | 706 | 703 | 703 | 24,000 | 703 |
| 1996-06-26 | 705 | 705 | 705 | 705 | 9,000 | 705 |
| 1996-06-25 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1996-06-24 | 701 | 701 | 700 | 700 | 24,000 | 700 |
| 1996-06-21 | 700 | 705 | 700 | 701 | 30,000 | 701 |
| 1996-06-20 | 714 | 714 | 710 | 710 | 13,000 | 710 |
| 1996-06-19 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 1996-06-18 | 729 | 729 | 719 | 729 | 9,000 | 729 |
| 1996-06-17 | 713 | 721 | 713 | 720 | 21,000 | 720 |
| 1996-06-14 | 691 | 705 | 691 | 705 | 16,000 | 705 |
| 1996-06-12 | 712 | 721 | 712 | 721 | 5,000 | 721 |
| 1996-06-11 | 702 | 712 | 698 | 712 | 22,000 | 712 |
| 1996-06-10 | 710 | 710 | 705 | 705 | 9,000 | 705 |
| 1996-06-07 | 708 | 730 | 707 | 710 | 51,000 | 710 |
| 1996-06-06 | 711 | 721 | 711 | 711 | 14,000 | 711 |
| 1996-06-05 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-06-04 | 720 | 730 | 720 | 730 | 25,000 | 730 |
| 1996-06-03 | 737 | 737 | 720 | 720 | 42,000 | 720 |
| 1996-05-31 | 745 | 745 | 732 | 733 | 47,000 | 733 |
| 1996-05-30 | 750 | 750 | 745 | 745 | 12,000 | 745 |
| 1996-05-29 | 755 | 755 | 730 | 737 | 77,000 | 737 |
| 1996-05-28 | 741 | 755 | 741 | 755 | 25,000 | 755 |
| 1996-05-27 | 768 | 768 | 750 | 750 | 15,000 | 750 |
| 1996-05-24 | 768 | 768 | 760 | 760 | 40,000 | 760 |
| 1996-05-23 | 768 | 772 | 760 | 764 | 107,000 | 764 |
| 1996-05-22 | 765 | 768 | 760 | 768 | 87,000 | 768 |
| 1996-05-21 | 771 | 771 | 760 | 768 | 159,000 | 768 |
| 1996-05-20 | 771 | 780 | 762 | 765 | 271,000 | 765 |
| 1996-05-17 | 759 | 765 | 753 | 764 | 223,000 | 764 |
| 1996-05-16 | 760 | 761 | 751 | 751 | 58,000 | 751 |
| 1996-05-15 | 746 | 763 | 746 | 760 | 153,000 | 760 |
| 1996-05-14 | 730 | 743 | 730 | 740 | 81,000 | 740 |
| 1996-05-13 | 740 | 744 | 734 | 735 | 42,000 | 735 |
| 1996-05-10 | 744 | 745 | 736 | 740 | 44,000 | 740 |
| 1996-05-09 | 711 | 750 | 710 | 736 | 184,000 | 736 |
| 1996-05-08 | 705 | 710 | 705 | 710 | 16,000 | 710 |
| 1996-05-07 | 701 | 716 | 695 | 710 | 36,000 | 710 |
| 1996-05-02 | 705 | 705 | 695 | 695 | 16,000 | 695 |
| 1996-05-01 | 700 | 710 | 696 | 703 | 11,000 | 703 |
| 1996-04-30 | 710 | 710 | 695 | 696 | 31,000 | 696 |
| 1996-04-26 | 719 | 719 | 710 | 710 | 34,000 | 710 |
| 1996-04-25 | 719 | 736 | 702 | 702 | 104,000 | 702 |
| 1996-04-24 | 686 | 715 | 686 | 712 | 76,000 | 712 |
| 1996-04-23 | 708 | 708 | 693 | 693 | 48,000 | 693 |
| 1996-04-22 | 700 | 708 | 700 | 701 | 23,000 | 701 |
| 1996-04-19 | 685 | 693 | 685 | 691 | 17,000 | 691 |
| 1996-04-18 | 687 | 690 | 685 | 685 | 41,000 | 685 |
| 1996-04-17 | 694 | 695 | 677 | 677 | 24,000 | 677 |
| 1996-04-16 | 710 | 718 | 700 | 700 | 31,000 | 700 |
| 1996-04-15 | 715 | 722 | 709 | 709 | 53,000 | 709 |
| 1996-04-12 | 700 | 718 | 699 | 718 | 161,000 | 718 |
| 1996-04-11 | 671 | 688 | 670 | 688 | 55,000 | 688 |
| 1996-04-10 | 656 | 670 | 655 | 670 | 48,000 | 670 |
| 1996-04-09 | 655 | 662 | 645 | 651 | 29,000 | 651 |
| 1996-04-08 | 656 | 656 | 655 | 655 | 6,000 | 655 |
| 1996-04-05 | 655 | 669 | 655 | 655 | 16,000 | 655 |
| 1996-04-04 | 654 | 655 | 640 | 640 | 45,000 | 640 |
| 1996-04-03 | 667 | 669 | 656 | 656 | 35,000 | 656 |
| 1996-04-02 | 678 | 678 | 663 | 665 | 22,000 | 665 |
| 1996-04-01 | 680 | 680 | 663 | 663 | 14,000 | 663 |
| 1996-03-29 | 641 | 670 | 641 | 670 | 11,000 | 670 |
| 1996-03-28 | 649 | 649 | 641 | 641 | 2,000 | 641 |
| 1996-03-27 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1996-03-26 | 644 | 649 | 635 | 640 | 6,000 | 640 |
| 1996-03-25 | 649 | 649 | 635 | 645 | 15,000 | 645 |
| 1996-03-22 | 652 | 663 | 642 | 642 | 20,000 | 642 |
| 1996-03-21 | 640 | 662 | 640 | 662 | 34,000 | 662 |
| 1996-03-19 | 630 | 635 | 630 | 635 | 10,000 | 635 |
| 1996-03-18 | 618 | 623 | 617 | 623 | 14,000 | 623 |
| 1996-03-15 | 615 | 618 | 611 | 611 | 5,000 | 611 |
| 1996-03-14 | 612 | 614 | 610 | 614 | 46,000 | 614 |
| 1996-03-13 | 618 | 618 | 610 | 612 | 22,000 | 612 |
| 1996-03-12 | 619 | 621 | 619 | 621 | 4,000 | 621 |
| 1996-03-11 | 620 | 620 | 619 | 619 | 13,000 | 619 |
| 1996-03-08 | 630 | 630 | 620 | 620 | 18,000 | 620 |
| 1996-03-07 | 630 | 630 | 615 | 620 | 8,000 | 620 |
| 1996-03-06 | 620 | 630 | 620 | 630 | 11,000 | 630 |
| 1996-03-05 | 634 | 635 | 620 | 630 | 26,000 | 630 |
| 1996-03-04 | 640 | 641 | 631 | 640 | 14,000 | 640 |
| 1996-03-01 | 637 | 640 | 600 | 640 | 31,000 | 640 |
| 1996-02-29 | 641 | 641 | 630 | 630 | 9,000 | 630 |
| 1996-02-28 | 646 | 646 | 642 | 642 | 8,000 | 642 |
| 1996-02-27 | 641 | 645 | 640 | 645 | 7,000 | 645 |
| 1996-02-26 | 660 | 660 | 641 | 641 | 10,000 | 641 |
| 1996-02-23 | 660 | 670 | 651 | 670 | 11,000 | 670 |
| 1996-02-22 | 675 | 676 | 669 | 676 | 7,000 | 676 |
| 1996-02-21 | 667 | 676 | 667 | 676 | 14,000 | 676 |
| 1996-02-20 | 666 | 669 | 666 | 667 | 16,000 | 667 |
| 1996-02-19 | 680 | 680 | 660 | 660 | 7,000 | 660 |
| 1996-02-16 | 689 | 689 | 660 | 660 | 7,000 | 660 |
| 1996-02-15 | 679 | 689 | 679 | 688 | 8,000 | 688 |
| 1996-02-14 | 681 | 681 | 660 | 679 | 45,000 | 679 |
| 1996-02-13 | 670 | 685 | 670 | 685 | 17,000 | 685 |
| 1996-02-09 | 679 | 679 | 679 | 679 | 7,000 | 679 |
| 1996-02-08 | 679 | 689 | 679 | 680 | 14,000 | 680 |
| 1996-02-07 | 686 | 686 | 674 | 679 | 20,000 | 679 |
| 1996-02-06 | 696 | 696 | 685 | 685 | 10,000 | 685 |
| 1996-02-05 | 710 | 710 | 697 | 697 | 32,000 | 697 |
| 1996-02-02 | 720 | 725 | 701 | 710 | 54,000 | 710 |
| 1996-02-01 | 700 | 720 | 695 | 720 | 63,000 | 720 |
| 1996-01-31 | 698 | 705 | 690 | 690 | 32,000 | 690 |
| 1996-01-30 | 666 | 690 | 666 | 690 | 24,000 | 690 |
| 1996-01-29 | 659 | 663 | 659 | 663 | 35,000 | 663 |
| 1996-01-26 | 660 | 660 | 650 | 659 | 8,000 | 659 |
| 1996-01-25 | 675 | 675 | 655 | 670 | 77,000 | 670 |
| 1996-01-24 | 671 | 671 | 661 | 671 | 34,000 | 671 |
| 1996-01-23 | 688 | 690 | 671 | 671 | 113,000 | 671 |
| 1996-01-22 | 698 | 698 | 688 | 688 | 17,000 | 688 |
| 1996-01-19 | 668 | 688 | 668 | 688 | 8,000 | 688 |
| 1996-01-18 | 680 | 682 | 665 | 665 | 46,000 | 665 |
| 1996-01-17 | 700 | 701 | 680 | 680 | 29,000 | 680 |
| 1996-01-16 | 690 | 700 | 680 | 680 | 13,000 | 680 |
| 1996-01-12 | 690 | 690 | 666 | 670 | 45,000 | 670 |
| 1996-01-11 | 700 | 705 | 690 | 690 | 45,000 | 690 |
| 1996-01-10 | 700 | 710 | 690 | 700 | 15,000 | 700 |
| 1996-01-09 | 687 | 690 | 680 | 690 | 64,000 | 690 |
| 1996-01-08 | 680 | 680 | 670 | 680 | 19,000 | 680 |
| 1996-01-05 | 680 | 690 | 670 | 670 | 97,000 | 670 |
| 1996-01-04 | 660 | 670 | 660 | 670 | 14,000 | 670 |
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