9067 (株)丸運の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	371	400	371	400	6,000	400
1998-12-29	390	400	380	400	9,000	400
1998-12-28	400	400	380	395	5,000	395
1998-12-25	390	400	390	400	5,000	400
1998-12-24	404	404	395	396	13,000	396
1998-12-22	400	402	400	402	14,000	402
1998-12-21	402	402	400	400	15,000	400
1998-12-18	411	411	401	401	3,000	401
1998-12-17	416	416	416	416	1,000	416
1998-12-16	420	420	400	416	18,000	416
1998-12-15	420	420	420	420	10,000	420
1998-12-14	417	420	417	420	9,000	420
1998-12-11	441	447	441	447	8,000	447
1998-12-10	450	450	450	450	1,000	450
1998-12-09	450	450	449	450	22,000	450
1998-12-08	461	461	450	450	4,000	450
1998-12-07	461	461	461	461	1,000	461
1998-12-04	461	461	461	461	11,000	461
1998-12-03	483	483	475	475	11,000	475
1998-12-02	470	479	470	478	7,000	478
1998-12-01	456	460	450	450	38,000	450
1998-11-30	452	456	450	456	4,000	456
1998-11-27	450	455	450	451	18,000	451
1998-11-26	455	455	451	451	5,000	451
1998-11-25	455	460	455	460	8,000	460
1998-11-24	450	470	450	460	11,000	460
1998-11-20	460	460	445	460	40,000	460
1998-11-19	460	460	460	460	16,000	460
1998-11-18	479	479	470	470	25,000	470
1998-11-17	469	474	469	474	2,000	474
1998-11-16	490	490	465	469	8,000	469
1998-11-13	460	460	460	460	7,000	460
1998-11-12	460	484	460	484	10,000	484
1998-11-11	455	470	455	470	12,000	470
1998-11-10	460	464	455	455	16,000	455
1998-11-09	465	473	465	469	12,000	469
1998-11-06	465	488	465	465	49,000	465
1998-11-05	477	477	461	465	16,000	465
1998-11-04	488	488	487	487	4,000	487
1998-11-02	487	487	487	487	2,000	487
1998-10-30	489	489	489	489	7,000	489
1998-10-29	478	490	470	490	21,000	490
1998-10-28	492	492	479	479	15,000	479
1998-10-27	492	510	492	493	94,000	493
1998-10-26	479	497	479	497	9,000	497
1998-10-23	484	484	479	479	4,000	479
1998-10-22	450	485	434	484	115,000	484
1998-10-21	509	510	480	480	19,000	480
1998-10-20	516	516	516	516	13,000	516
1998-10-19	508	517	508	517	32,000	517
1998-10-16	515	519	508	508	22,000	508
1998-10-15	500	520	481	508	16,000	508
1998-10-14	504	520	481	481	33,000	481
1998-10-13	529	530	510	524	15,000	524
1998-10-12	501	548	501	544	36,000	544
1998-10-09	430	500	430	500	27,000	500
1998-10-07	446	446	436	444	18,000	444
1998-10-05	425	447	425	447	4,000	447
1998-10-02	397	430	397	425	40,000	425
1998-10-01	435	449	400	400	18,000	400
1998-09-30	470	475	450	465	11,000	465
1998-09-29	465	474	460	474	16,000	474
1998-09-28	475	485	475	485	7,000	485
1998-09-25	460	485	460	485	22,000	485
1998-09-24	465	470	460	460	62,000	460
1998-09-22	489	489	460	460	7,000	460
1998-09-21	490	490	480	490	4,000	490
1998-09-18	485	490	484	490	41,000	490
1998-09-17	490	492	485	490	28,000	490
1998-09-16	470	525	470	490	99,000	490
1998-09-14	459	470	450	470	21,000	470
1998-09-11	458	458	430	454	43,000	454
1998-09-10	440	460	440	458	44,000	458
1998-09-09	430	434	425	430	34,000	430
1998-09-08	400	430	399	420	42,000	420
1998-09-07	350	389	350	389	75,000	389
1998-09-04	373	373	346	367	78,000	367
1998-09-03	414	414	385	385	47,000	385
1998-09-02	421	421	410	410	63,000	410
1998-09-01	429	429	401	414	26,000	414
1998-08-31	405	431	405	431	12,000	431
1998-08-28	450	450	420	450	13,000	450
1998-08-27	461	461	440	460	31,000	460
1998-08-26	480	480	461	461	18,000	461
1998-08-25	500	500	485	485	17,000	485
1998-08-24	525	525	510	510	12,000	510
1998-08-21	500	550	500	525	52,000	525
1998-08-20	477	494	477	490	31,000	490
1998-08-19	482	482	477	482	4,000	482
1998-08-18	477	482	460	482	43,000	482
1998-08-17	460	480	451	480	20,000	480
1998-08-14	498	498	485	485	5,000	485
1998-08-13	485	510	450	510	51,000	510
1998-08-12	493	493	480	485	30,000	485
1998-08-11	500	500	495	495	12,000	495
1998-08-10	516	516	500	505	14,000	505
1998-08-07	515	520	515	516	12,000	516
1998-08-06	511	518	511	514	4,000	514
1998-08-05	542	542	510	510	24,000	510
1998-08-04	551	551	500	532	32,000	532
1998-08-03	565	565	551	551	116,000	551
1998-07-31	575	575	566	566	10,000	566
1998-07-30	575	575	567	567	14,000	567
1998-07-29	579	580	565	565	15,000	565
1998-07-28	580	580	579	579	18,000	579
1998-07-27	598	598	578	579	6,000	579
1998-07-24	609	610	598	610	39,000	610
1998-07-23	600	610	600	609	63,000	609
1998-07-22	597	610	595	605	40,000	605
1998-07-21	610	620	605	605	15,000	605
1998-07-17	628	630	615	630	11,000	630
1998-07-16	620	630	605	628	41,000	628
1998-07-15	610	611	605	605	11,000	605
1998-07-14	622	622	610	620	16,000	620
1998-07-13	610	624	610	620	11,000	620
1998-07-10	616	630	615	630	18,000	630
1998-07-09	626	626	620	623	4,000	623
1998-07-08	625	630	620	630	10,000	630
1998-07-07	622	625	620	622	27,000	622
1998-07-06	625	630	625	625	77,000	625
1998-07-03	634	635	625	630	9,000	630
1998-07-02	635	638	625	638	14,000	638
1998-07-01	640	640	625	625	17,000	625
1998-06-30	640	640	638	638	4,000	638
1998-06-26	630	640	620	640	21,000	640
1998-06-25	633	640	633	640	3,000	640
1998-06-24	625	630	625	630	8,000	630
1998-06-23	628	635	628	630	16,000	630
1998-06-22	630	630	630	630	45,000	630
1998-06-19	625	645	625	640	27,000	640
1998-06-18	625	634	612	620	23,000	620
1998-06-17	615	632	612	612	13,000	612
1998-06-16	610	637	610	637	25,000	637
1998-06-12	644	645	610	640	46,000	640
1998-06-11	645	645	615	640	10,000	640
1998-06-10	645	645	645	645	3,000	645
1998-06-09	645	645	615	644	8,000	644
1998-06-08	635	650	635	645	6,000	645
1998-06-05	630	655	620	655	23,000	655
1998-06-04	617	630	617	620	12,000	620
1998-06-03	620	635	620	635	4,000	635
1998-06-02	640	640	630	640	8,000	640
1998-06-01	640	640	625	639	17,000	639
1998-05-29	630	630	630	630	1,000	630
1998-05-28	635	635	630	630	10,000	630
1998-05-27	640	640	635	635	4,000	635
1998-05-22	640	650	630	630	16,000	630
1998-05-21	652	652	640	640	18,000	640
1998-05-20	658	658	650	650	16,000	650
1998-05-19	655	659	650	659	13,000	659
1998-05-18	640	659	637	659	24,000	659
1998-05-15	645	645	640	640	2,000	640
1998-05-14	649	649	640	647	32,000	647
1998-05-13	651	657	649	649	11,000	649
1998-05-12	659	659	650	658	3,000	658
1998-05-11	649	660	649	660	16,000	660
1998-05-08	650	660	649	659	42,000	659
1998-05-07	607	655	607	655	65,000	655
1998-05-06	655	655	617	617	23,000	617
1998-05-01	641	660	630	660	15,000	660
1998-04-30	630	665	630	640	12,000	640
1998-04-28	625	640	620	630	14,000	630
1998-04-27	634	634	620	630	19,000	630
1998-04-24	636	640	620	640	15,000	640
1998-04-23	621	640	620	640	9,000	640
1998-04-22	625	650	625	625	8,000	625
1998-04-21	630	630	625	627	12,000	627
1998-04-20	630	631	630	630	10,000	630
1998-04-17	640	640	630	630	21,000	630
1998-04-16	659	659	641	641	9,000	641
1998-04-15	669	670	660	661	4,000	661
1998-04-14	659	670	642	669	14,000	669
1998-04-13	641	666	641	666	7,000	666
1998-04-10	656	656	640	641	9,000	641
1998-04-09	639	670	639	661	18,000	661
1998-04-08	637	639	620	639	20,000	639
1998-04-07	620	647	620	637	8,000	637
1998-04-06	601	635	601	635	24,000	635
1998-04-03	600	620	593	620	68,000	620
1998-04-02	615	620	570	615	94,000	615
1998-04-01	644	645	601	615	96,000	615
1998-03-31	640	660	640	650	21,000	650
1998-03-30	655	655	645	645	7,000	645
1998-03-27	670	670	670	670	33,000	670
1998-03-26	649	680	649	670	30,000	670
1998-03-25	650	650	640	640	24,000	640
1998-03-24	651	651	635	650	43,000	650
1998-03-23	689	689	635	635	38,000	635
1998-03-20	689	690	675	690	41,000	690
1998-03-19	679	697	678	690	88,000	690
1998-03-18	645	660	630	660	104,000	660
1998-03-17	657	657	635	635	60,000	635
1998-03-16	686	690	650	650	145,000	650
1998-03-13	648	691	647	685	189,000	685
1998-03-12	666	666	645	645	82,000	645
1998-03-11	658	660	615	660	188,000	660
1998-03-10	695	695	620	660	792,000	660
1998-03-09	725	725	690	690	203,000	690
1998-03-06	685	745	680	719	1,314,000	719
1998-03-04	795	795	795	795	34,000	795
1998-03-03	1,000	1,000	895	895	86,000	895
1998-03-02	1,000	1,010	995	995	93,000	995
1998-02-27	1,010	1,020	970	995	43,000	995
1998-02-26	1,030	1,050	1,020	1,030	61,000	1,030
1998-02-25	1,020	1,060	1,000	1,030	109,000	1,030
1998-02-24	1,050	1,060	1,020	1,040	58,000	1,040
1998-02-23	1,090	1,100	1,060	1,060	1,244,000	1,060
1998-02-20	991	1,080	991	1,070	302,000	1,070
1998-02-19	994	1,000	993	1,000	65,000	1,000
1998-02-18	998	998	990	995	101,000	995
1998-02-17	994	995	991	993	67,000	993
1998-02-16	995	998	992	998	73,000	998
1998-02-13	965	995	950	995	163,000	995
1998-02-12	940	970	940	968	106,000	968
1998-02-10	940	940	939	940	31,000	940
1998-02-09	940	940	930	940	38,000	940
1998-02-06	939	940	939	940	6,000	940
1998-02-05	940	950	930	940	34,000	940
1998-02-04	955	960	944	950	29,000	950
1998-02-03	961	966	958	962	179,000	962
1998-02-02	970	971	961	970	19,000	970
1998-01-30	966	975	956	975	88,000	975
1998-01-29	969	970	958	969	56,000	969
1998-01-28	979	979	967	978	29,000	978
1998-01-27	983	990	983	989	16,000	989
1998-01-26	950	1,000	950	994	36,000	994
1998-01-23	940	950	940	950	133,000	950
1998-01-22	934	940	930	940	73,000	940
1998-01-21	946	946	920	930	53,000	930
1998-01-20	940	947	930	947	58,000	947
1998-01-19	934	950	919	950	97,000	950
1998-01-16	939	940	931	940	82,000	940
1998-01-14	940	940	939	940	14,000	940
1998-01-13	949	949	933	940	59,000	940
1998-01-12	968	968	945	953	60,000	953
1998-01-09	977	986	977	978	11,000	978
1998-01-08	989	989	979	987	31,000	987
1998-01-07	997	997	990	990	56,000	990
1998-01-06	999	1,000	986	997	53,000	997
1998-01-05	990	1,010	980	1,010	78,000	1,010

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

9067 (株)丸運 の時系列データ [1998年度]

9067 (株)丸運の時系列データ [1998年度]