9067 (株)丸運 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 950 | 1,010 | 950 | 1,010 | 65,000 | 1,010 |
| 1997-12-29 | 937 | 940 | 929 | 940 | 45,000 | 940 |
| 1997-12-26 | 937 | 937 | 935 | 935 | 6,000 | 935 |
| 1997-12-25 | 938 | 943 | 930 | 940 | 70,000 | 940 |
| 1997-12-24 | 939 | 940 | 933 | 939 | 49,000 | 939 |
| 1997-12-22 | 939 | 940 | 925 | 939 | 84,000 | 939 |
| 1997-12-19 | 940 | 940 | 920 | 939 | 74,000 | 939 |
| 1997-12-18 | 940 | 940 | 930 | 940 | 40,000 | 940 |
| 1997-12-17 | 934 | 940 | 920 | 940 | 100,000 | 940 |
| 1997-12-16 | 930 | 944 | 929 | 944 | 17,000 | 944 |
| 1997-12-15 | 950 | 950 | 940 | 950 | 9,000 | 950 |
| 1997-12-12 | 970 | 970 | 941 | 950 | 26,000 | 950 |
| 1997-12-11 | 960 | 960 | 950 | 960 | 4,000 | 960 |
| 1997-12-10 | 960 | 970 | 960 | 970 | 13,000 | 970 |
| 1997-12-09 | 940 | 970 | 940 | 970 | 29,000 | 970 |
| 1997-12-08 | 970 | 970 | 950 | 960 | 4,000 | 960 |
| 1997-12-05 | 970 | 970 | 935 | 970 | 121,000 | 970 |
| 1997-12-04 | 979 | 979 | 940 | 960 | 48,000 | 960 |
| 1997-12-03 | 970 | 980 | 970 | 979 | 3,000 | 979 |
| 1997-12-02 | 984 | 990 | 965 | 990 | 41,000 | 990 |
| 1997-12-01 | 952 | 1,000 | 950 | 1,000 | 33,000 | 1,000 |
| 1997-11-28 | 940 | 952 | 940 | 952 | 23,000 | 952 |
| 1997-11-27 | 940 | 955 | 940 | 950 | 19,000 | 950 |
| 1997-11-26 | 950 | 960 | 940 | 950 | 24,000 | 950 |
| 1997-11-25 | 999 | 1,000 | 970 | 980 | 110,000 | 980 |
| 1997-11-21 | 940 | 1,000 | 937 | 1,000 | 87,000 | 1,000 |
| 1997-11-20 | 940 | 950 | 940 | 944 | 143,000 | 944 |
| 1997-11-19 | 952 | 960 | 939 | 950 | 54,000 | 950 |
| 1997-11-18 | 969 | 969 | 952 | 962 | 5,000 | 962 |
| 1997-11-17 | 975 | 980 | 970 | 970 | 38,000 | 970 |
| 1997-11-14 | 985 | 985 | 985 | 985 | 8,000 | 985 |
| 1997-11-13 | 970 | 985 | 960 | 985 | 45,000 | 985 |
| 1997-11-12 | 963 | 980 | 945 | 980 | 46,000 | 980 |
| 1997-11-11 | 995 | 995 | 973 | 973 | 101,000 | 973 |
| 1997-11-10 | 999 | 999 | 993 | 996 | 51,000 | 996 |
| 1997-11-07 | 999 | 1,000 | 998 | 1,000 | 38,000 | 1,000 |
| 1997-11-06 | 999 | 1,010 | 990 | 1,000 | 49,000 | 1,000 |
| 1997-11-05 | 1,000 | 1,010 | 1,000 | 1,010 | 38,000 | 1,010 |
| 1997-11-04 | 1,010 | 1,010 | 1,000 | 1,010 | 28,000 | 1,010 |
| 1997-10-31 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 1,010 |
| 1997-10-30 | 1,020 | 1,040 | 1,010 | 1,020 | 67,000 | 1,020 |
| 1997-10-29 | 937 | 1,030 | 937 | 1,030 | 153,000 | 1,030 |
| 1997-10-28 | 960 | 960 | 945 | 945 | 27,000 | 945 |
| 1997-10-27 | 980 | 980 | 970 | 970 | 7,000 | 970 |
| 1997-10-24 | 990 | 1,000 | 970 | 980 | 13,000 | 980 |
| 1997-10-23 | 999 | 1,000 | 985 | 990 | 810,000 | 990 |
| 1997-10-22 | 999 | 1,000 | 999 | 1,000 | 7,000 | 1,000 |
| 1997-10-21 | 1,000 | 1,000 | 990 | 990 | 4,000 | 990 |
| 1997-10-20 | 1,000 | 1,000 | 980 | 1,000 | 4,000 | 1,000 |
| 1997-10-17 | 1,000 | 1,010 | 980 | 1,010 | 11,000 | 1,010 |
| 1997-10-16 | 989 | 1,000 | 988 | 1,000 | 21,000 | 1,000 |
| 1997-10-15 | 990 | 1,030 | 990 | 999 | 25,000 | 999 |
| 1997-10-14 | 999 | 1,010 | 990 | 990 | 21,000 | 990 |
| 1997-10-13 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1997-10-09 | 981 | 1,050 | 981 | 1,020 | 74,000 | 1,020 |
| 1997-10-08 | 980 | 1,000 | 970 | 980 | 12,000 | 980 |
| 1997-10-07 | 1,010 | 1,010 | 998 | 1,010 | 62,000 | 1,010 |
| 1997-10-06 | 1,000 | 1,030 | 990 | 1,000 | 60,000 | 1,000 |
| 1997-10-03 | 1,000 | 1,030 | 1,000 | 1,000 | 70,000 | 1,000 |
| 1997-10-02 | 1,000 | 1,040 | 1,000 | 1,000 | 75,000 | 1,000 |
| 1997-10-01 | 1,050 | 1,060 | 1,030 | 1,040 | 61,000 | 1,040 |
| 1997-09-30 | 1,000 | 1,050 | 999 | 1,020 | 86,000 | 1,020 |
| 1997-09-29 | 935 | 1,010 | 935 | 999 | 58,000 | 999 |
| 1997-09-26 | 868 | 915 | 858 | 915 | 58,000 | 915 |
| 1997-09-25 | 870 | 880 | 865 | 869 | 52,000 | 869 |
| 1997-09-24 | 880 | 890 | 870 | 870 | 59,000 | 870 |
| 1997-09-22 | 900 | 900 | 880 | 890 | 37,000 | 890 |
| 1997-09-19 | 920 | 920 | 870 | 910 | 61,000 | 910 |
| 1997-09-18 | 940 | 950 | 939 | 940 | 61,000 | 940 |
| 1997-09-17 | 954 | 960 | 949 | 950 | 55,000 | 950 |
| 1997-09-16 | 971 | 975 | 950 | 955 | 26,000 | 955 |
| 1997-09-12 | 980 | 990 | 961 | 961 | 34,000 | 961 |
| 1997-09-11 | 1,000 | 1,060 | 1,000 | 1,030 | 68,000 | 1,030 |
| 1997-09-10 | 1,020 | 1,030 | 990 | 1,010 | 71,000 | 1,010 |
| 1997-09-09 | 1,050 | 1,050 | 1,020 | 1,030 | 32,000 | 1,030 |
| 1997-09-08 | 1,050 | 1,110 | 1,040 | 1,040 | 84,000 | 1,040 |
| 1997-09-05 | 999 | 1,140 | 981 | 1,090 | 282,000 | 1,090 |
| 1997-09-04 | 1,010 | 1,040 | 985 | 1,000 | 60,000 | 1,000 |
| 1997-09-03 | 970 | 1,040 | 970 | 1,000 | 66,000 | 1,000 |
| 1997-09-02 | 997 | 997 | 980 | 980 | 29,000 | 980 |
| 1997-09-01 | 997 | 997 | 960 | 990 | 15,000 | 990 |
| 1997-08-29 | 998 | 999 | 981 | 990 | 41,000 | 990 |
| 1997-08-28 | 1,010 | 1,050 | 990 | 1,000 | 1,104,000 | 1,000 |
| 1997-08-27 | 1,090 | 1,090 | 1,020 | 1,050 | 80,000 | 1,050 |
| 1997-08-26 | 970 | 1,080 | 970 | 1,080 | 278,000 | 1,080 |
| 1997-08-25 | 977 | 980 | 952 | 980 | 63,000 | 980 |
| 1997-08-22 | 980 | 987 | 955 | 987 | 41,000 | 987 |
| 1997-08-21 | 995 | 1,010 | 973 | 1,000 | 496,000 | 1,000 |
| 1997-08-20 | 1,000 | 1,000 | 950 | 969 | 40,000 | 969 |
| 1997-08-19 | 1,030 | 1,030 | 1,000 | 1,000 | 42,000 | 1,000 |
| 1997-08-18 | 1,000 | 1,040 | 1,000 | 1,020 | 105,000 | 1,020 |
| 1997-08-15 | 974 | 1,000 | 974 | 1,000 | 47,000 | 1,000 |
| 1997-08-14 | 979 | 990 | 950 | 975 | 43,000 | 975 |
| 1997-08-13 | 970 | 1,000 | 970 | 981 | 51,000 | 981 |
| 1997-08-12 | 1,000 | 1,040 | 990 | 1,000 | 29,000 | 1,000 |
| 1997-08-11 | 1,020 | 1,040 | 990 | 1,000 | 68,000 | 1,000 |
| 1997-08-08 | 900 | 1,010 | 900 | 1,010 | 162,000 | 1,010 |
| 1997-08-07 | 928 | 928 | 900 | 910 | 71,000 | 910 |
| 1997-08-06 | 940 | 940 | 913 | 920 | 58,000 | 920 |
| 1997-08-05 | 937 | 955 | 906 | 930 | 45,000 | 930 |
| 1997-08-04 | 945 | 950 | 924 | 935 | 54,000 | 935 |
| 1997-08-01 | 940 | 950 | 921 | 935 | 112,000 | 935 |
| 1997-07-31 | 955 | 960 | 901 | 940 | 114,000 | 940 |
| 1997-07-30 | 995 | 1,020 | 980 | 985 | 156,000 | 985 |
| 1997-07-29 | 992 | 1,040 | 992 | 1,010 | 258,000 | 1,010 |
| 1997-07-28 | 959 | 1,000 | 959 | 996 | 296,000 | 996 |
| 1997-07-25 | 945 | 975 | 935 | 959 | 393,000 | 959 |
| 1997-07-24 | 882 | 936 | 881 | 936 | 382,000 | 936 |
| 1997-07-23 | 816 | 876 | 812 | 876 | 278,000 | 876 |
| 1997-07-22 | 809 | 818 | 795 | 818 | 101,000 | 818 |
| 1997-07-18 | 793 | 807 | 786 | 807 | 115,000 | 807 |
| 1997-07-17 | 778 | 790 | 757 | 790 | 60,000 | 790 |
| 1997-07-16 | 755 | 777 | 755 | 770 | 66,000 | 770 |
| 1997-07-15 | 760 | 772 | 753 | 772 | 45,000 | 772 |
| 1997-07-14 | 750 | 760 | 740 | 760 | 38,000 | 760 |
| 1997-07-11 | 740 | 750 | 740 | 750 | 41,000 | 750 |
| 1997-07-10 | 750 | 754 | 740 | 750 | 36,000 | 750 |
| 1997-07-09 | 750 | 754 | 750 | 754 | 69,000 | 754 |
| 1997-07-08 | 732 | 753 | 732 | 752 | 66,000 | 752 |
| 1997-07-07 | 735 | 749 | 730 | 747 | 41,000 | 747 |
| 1997-07-04 | 755 | 755 | 730 | 730 | 5,000 | 730 |
| 1997-07-03 | 755 | 768 | 720 | 758 | 78,000 | 758 |
| 1997-07-02 | 720 | 756 | 720 | 755 | 94,000 | 755 |
| 1997-07-01 | 736 | 736 | 711 | 732 | 30,000 | 732 |
| 1997-06-30 | 774 | 774 | 746 | 746 | 5,000 | 746 |
| 1997-06-27 | 765 | 780 | 760 | 780 | 142,000 | 780 |
| 1997-06-26 | 735 | 774 | 725 | 760 | 190,000 | 760 |
| 1997-06-25 | 749 | 749 | 730 | 735 | 16,000 | 735 |
| 1997-06-24 | 764 | 764 | 750 | 750 | 71,000 | 750 |
| 1997-06-23 | 770 | 770 | 765 | 768 | 138,000 | 768 |
| 1997-06-20 | 786 | 786 | 769 | 779 | 14,000 | 779 |
| 1997-06-19 | 762 | 777 | 750 | 777 | 20,000 | 777 |
| 1997-06-18 | 780 | 780 | 765 | 779 | 22,000 | 779 |
| 1997-06-17 | 775 | 780 | 770 | 780 | 10,000 | 780 |
| 1997-06-16 | 780 | 795 | 779 | 795 | 13,000 | 795 |
| 1997-06-13 | 779 | 784 | 754 | 784 | 52,000 | 784 |
| 1997-06-12 | 780 | 782 | 770 | 782 | 29,000 | 782 |
| 1997-06-11 | 810 | 810 | 755 | 780 | 57,000 | 780 |
| 1997-06-10 | 780 | 806 | 780 | 804 | 95,000 | 804 |
| 1997-06-09 | 775 | 790 | 772 | 772 | 14,000 | 772 |
| 1997-06-06 | 795 | 805 | 789 | 795 | 38,000 | 795 |
| 1997-06-05 | 771 | 820 | 760 | 805 | 137,000 | 805 |
| 1997-06-04 | 735 | 760 | 700 | 760 | 181,000 | 760 |
| 1997-06-03 | 750 | 765 | 740 | 745 | 43,000 | 745 |
| 1997-06-02 | 779 | 779 | 750 | 760 | 32,000 | 760 |
| 1997-05-30 | 760 | 785 | 760 | 779 | 63,000 | 779 |
| 1997-05-29 | 795 | 795 | 770 | 770 | 48,000 | 770 |
| 1997-05-28 | 750 | 799 | 750 | 799 | 52,000 | 799 |
| 1997-05-27 | 785 | 785 | 760 | 779 | 75,000 | 779 |
| 1997-05-26 | 840 | 840 | 800 | 800 | 32,000 | 800 |
| 1997-05-23 | 810 | 830 | 800 | 820 | 33,000 | 820 |
| 1997-05-22 | 829 | 834 | 812 | 812 | 28,000 | 812 |
| 1997-05-21 | 845 | 860 | 819 | 819 | 85,000 | 819 |
| 1997-05-20 | 855 | 865 | 825 | 845 | 98,000 | 845 |
| 1997-05-19 | 825 | 850 | 818 | 850 | 94,000 | 850 |
| 1997-05-16 | 850 | 856 | 795 | 825 | 125,000 | 825 |
| 1997-05-15 | 826 | 860 | 826 | 840 | 156,000 | 840 |
| 1997-05-14 | 770 | 837 | 770 | 820 | 249,000 | 820 |
| 1997-05-13 | 747 | 770 | 747 | 770 | 95,000 | 770 |
| 1997-05-12 | 749 | 757 | 747 | 747 | 155,000 | 747 |
| 1997-05-09 | 739 | 762 | 738 | 746 | 213,000 | 746 |
| 1997-05-08 | 729 | 736 | 722 | 734 | 87,000 | 734 |
| 1997-05-07 | 700 | 740 | 678 | 722 | 267,000 | 722 |
| 1997-05-06 | 650 | 705 | 650 | 705 | 41,000 | 705 |
| 1997-05-02 | 645 | 645 | 620 | 620 | 38,000 | 620 |
| 1997-05-01 | 620 | 650 | 620 | 650 | 63,000 | 650 |
| 1997-04-30 | 634 | 635 | 625 | 635 | 28,000 | 635 |
| 1997-04-28 | 622 | 634 | 615 | 634 | 31,000 | 634 |
| 1997-04-25 | 640 | 651 | 629 | 650 | 42,000 | 650 |
| 1997-04-24 | 680 | 680 | 650 | 670 | 17,000 | 670 |
| 1997-04-23 | 645 | 680 | 645 | 680 | 33,000 | 680 |
| 1997-04-22 | 671 | 680 | 645 | 645 | 27,000 | 645 |
| 1997-04-21 | 681 | 681 | 640 | 640 | 46,000 | 640 |
| 1997-04-18 | 671 | 689 | 655 | 689 | 67,000 | 689 |
| 1997-04-17 | 710 | 710 | 685 | 687 | 62,000 | 687 |
| 1997-04-16 | 651 | 705 | 650 | 705 | 69,000 | 705 |
| 1997-04-15 | 630 | 640 | 605 | 640 | 50,000 | 640 |
| 1997-04-14 | 610 | 625 | 600 | 625 | 90,000 | 625 |
| 1997-04-11 | 510 | 580 | 510 | 580 | 95,000 | 580 |
| 1997-04-10 | 550 | 550 | 490 | 520 | 147,000 | 520 |
| 1997-04-09 | 596 | 596 | 560 | 565 | 55,000 | 565 |
| 1997-04-08 | 575 | 595 | 560 | 595 | 49,000 | 595 |
| 1997-04-07 | 600 | 600 | 560 | 590 | 126,000 | 590 |
| 1997-04-04 | 610 | 615 | 585 | 600 | 56,000 | 600 |
| 1997-04-03 | 599 | 619 | 590 | 619 | 49,000 | 619 |
| 1997-04-02 | 591 | 634 | 560 | 599 | 197,000 | 599 |
| 1997-04-01 | 687 | 687 | 587 | 587 | 140,000 | 587 |
| 1997-03-31 | 677 | 699 | 677 | 695 | 13,000 | 695 |
| 1997-03-28 | 674 | 705 | 667 | 677 | 83,000 | 677 |
| 1997-03-27 | 691 | 691 | 675 | 675 | 34,000 | 675 |
| 1997-03-26 | 690 | 713 | 690 | 710 | 97,000 | 710 |
| 1997-03-25 | 660 | 690 | 660 | 674 | 110,000 | 674 |
| 1997-03-24 | 670 | 701 | 655 | 670 | 222,000 | 670 |
| 1997-03-21 | 718 | 729 | 650 | 652 | 90,000 | 652 |
| 1997-03-19 | 708 | 710 | 680 | 708 | 219,000 | 708 |
| 1997-03-18 | 669 | 740 | 645 | 728 | 434,000 | 728 |
| 1997-03-17 | 719 | 740 | 679 | 679 | 389,000 | 679 |
| 1997-03-14 | 740 | 784 | 740 | 770 | 1,263,000 | 770 |
| 1997-03-11 | 1,230 | 1,230 | 1,090 | 1,090 | 158,000 | 1,090 |
| 1997-03-10 | 1,250 | 1,260 | 1,230 | 1,250 | 268,000 | 1,250 |
| 1997-03-07 | 1,200 | 1,260 | 1,200 | 1,250 | 369,000 | 1,250 |
| 1997-03-06 | 1,260 | 1,260 | 1,190 | 1,220 | 490,000 | 1,220 |
| 1997-03-05 | 1,260 | 1,310 | 1,260 | 1,270 | 909,000 | 1,270 |
| 1997-03-04 | 1,190 | 1,260 | 1,170 | 1,260 | 426,000 | 1,260 |
| 1997-03-03 | 1,230 | 1,240 | 1,170 | 1,210 | 1,009,000 | 1,210 |
| 1997-02-28 | 1,250 | 1,260 | 1,140 | 1,230 | 1,112,000 | 1,230 |
| 1997-02-27 | 1,290 | 1,290 | 1,240 | 1,270 | 665,000 | 1,270 |
| 1997-02-26 | 1,270 | 1,290 | 1,260 | 1,280 | 891,000 | 1,280 |
| 1997-02-25 | 1,180 | 1,240 | 1,180 | 1,230 | 867,000 | 1,230 |
| 1997-02-24 | 1,150 | 1,200 | 1,150 | 1,180 | 845,000 | 1,180 |
| 1997-02-21 | 1,120 | 1,140 | 1,110 | 1,130 | 627,000 | 1,130 |
| 1997-02-20 | 1,090 | 1,130 | 1,090 | 1,120 | 684,000 | 1,120 |
| 1997-02-19 | 1,090 | 1,120 | 1,080 | 1,090 | 757,000 | 1,090 |
| 1997-02-18 | 998 | 1,070 | 995 | 1,070 | 594,000 | 1,070 |
| 1997-02-17 | 991 | 1,010 | 990 | 997 | 239,000 | 997 |
| 1997-02-14 | 1,010 | 1,040 | 992 | 992 | 332,000 | 992 |
| 1997-02-13 | 972 | 1,010 | 972 | 995 | 515,000 | 995 |
| 1997-02-12 | 916 | 952 | 910 | 952 | 323,000 | 952 |
| 1997-02-10 | 892 | 905 | 888 | 894 | 278,000 | 894 |
| 1997-02-07 | 870 | 888 | 860 | 882 | 310,000 | 882 |
| 1997-02-06 | 841 | 860 | 841 | 860 | 137,000 | 860 |
| 1997-02-05 | 834 | 845 | 833 | 840 | 137,000 | 840 |
| 1997-02-04 | 836 | 862 | 834 | 836 | 408,000 | 836 |
| 1997-02-03 | 831 | 839 | 825 | 830 | 85,000 | 830 |
| 1997-01-31 | 820 | 830 | 806 | 830 | 160,000 | 830 |
| 1997-01-30 | 825 | 829 | 805 | 810 | 114,000 | 810 |
| 1997-01-29 | 810 | 818 | 805 | 813 | 138,000 | 813 |
| 1997-01-28 | 825 | 840 | 805 | 815 | 169,000 | 815 |
| 1997-01-27 | 839 | 840 | 801 | 820 | 174,000 | 820 |
| 1997-01-24 | 820 | 849 | 810 | 839 | 504,000 | 839 |
| 1997-01-23 | 765 | 831 | 765 | 825 | 695,000 | 825 |
| 1997-01-22 | 770 | 790 | 765 | 765 | 600,000 | 765 |
| 1997-01-21 | 715 | 770 | 707 | 765 | 575,000 | 765 |
| 1997-01-20 | 692 | 715 | 692 | 713 | 137,000 | 713 |
| 1997-01-17 | 704 | 735 | 697 | 700 | 723,000 | 700 |
| 1997-01-16 | 685 | 705 | 680 | 704 | 792,000 | 704 |
| 1997-01-14 | 615 | 698 | 615 | 675 | 412,000 | 675 |
| 1997-01-13 | 600 | 620 | 600 | 615 | 44,000 | 615 |
| 1997-01-10 | 600 | 610 | 591 | 610 | 103,000 | 610 |
| 1997-01-09 | 602 | 610 | 600 | 600 | 96,000 | 600 |
| 1997-01-08 | 589 | 607 | 589 | 605 | 49,000 | 605 |
| 1997-01-07 | 600 | 610 | 600 | 609 | 6,000 | 609 |
| 1997-01-06 | 610 | 610 | 580 | 600 | 21,000 | 600 |
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
