9067 (株)丸運 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1999-12-29 | 284 | 284 | 280 | 280 | 3,000 | 280 |
| 1999-12-28 | 264 | 285 | 264 | 285 | 21,000 | 285 |
| 1999-12-27 | 270 | 270 | 265 | 265 | 8,000 | 265 |
| 1999-12-24 | 311 | 311 | 278 | 278 | 2,000 | 278 |
| 1999-12-22 | 275 | 300 | 275 | 300 | 5,000 | 300 |
| 1999-12-21 | 277 | 283 | 277 | 283 | 2,000 | 283 |
| 1999-12-20 | 300 | 300 | 275 | 275 | 5,000 | 275 |
| 1999-12-17 | 299 | 310 | 270 | 310 | 10,000 | 310 |
| 1999-12-16 | 301 | 301 | 300 | 300 | 4,000 | 300 |
| 1999-12-15 | 306 | 306 | 300 | 300 | 3,000 | 300 |
| 1999-12-14 | 304 | 306 | 301 | 306 | 3,000 | 306 |
| 1999-12-13 | 311 | 311 | 304 | 304 | 2,000 | 304 |
| 1999-12-10 | 323 | 325 | 319 | 319 | 19,000 | 319 |
| 1999-12-09 | 300 | 300 | 299 | 299 | 15,000 | 299 |
| 1999-12-08 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1999-12-07 | 301 | 311 | 300 | 309 | 8,000 | 309 |
| 1999-12-06 | 304 | 325 | 304 | 325 | 15,000 | 325 |
| 1999-12-03 | 310 | 317 | 299 | 299 | 19,000 | 299 |
| 1999-12-02 | 313 | 318 | 300 | 300 | 54,000 | 300 |
| 1999-12-01 | 338 | 338 | 323 | 333 | 5,000 | 333 |
| 1999-11-30 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1999-11-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-11-25 | 341 | 341 | 323 | 323 | 5,000 | 323 |
| 1999-11-24 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 1999-11-22 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 1999-11-19 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1999-11-18 | 341 | 345 | 341 | 345 | 4,000 | 345 |
| 1999-11-17 | 349 | 349 | 316 | 316 | 4,000 | 316 |
| 1999-11-16 | 355 | 355 | 345 | 349 | 12,000 | 349 |
| 1999-11-15 | 360 | 360 | 356 | 356 | 5,000 | 356 |
| 1999-11-12 | 360 | 361 | 360 | 361 | 12,000 | 361 |
| 1999-11-11 | 370 | 370 | 361 | 361 | 26,000 | 361 |
| 1999-11-10 | 360 | 370 | 360 | 370 | 9,000 | 370 |
| 1999-11-09 | 375 | 375 | 364 | 364 | 7,000 | 364 |
| 1999-11-08 | 355 | 355 | 354 | 354 | 3,000 | 354 |
| 1999-11-05 | 362 | 362 | 362 | 362 | 7,000 | 362 |
| 1999-11-04 | 368 | 368 | 360 | 360 | 4,000 | 360 |
| 1999-11-02 | 365 | 365 | 360 | 360 | 7,000 | 360 |
| 1999-11-01 | 369 | 369 | 365 | 365 | 2,000 | 365 |
| 1999-10-29 | 365 | 369 | 360 | 360 | 7,000 | 360 |
| 1999-10-28 | 366 | 366 | 365 | 365 | 2,000 | 365 |
| 1999-10-27 | 356 | 366 | 356 | 366 | 6,000 | 366 |
| 1999-10-26 | 373 | 373 | 370 | 370 | 5,000 | 370 |
| 1999-10-25 | 370 | 371 | 370 | 371 | 5,000 | 371 |
| 1999-10-22 | 373 | 373 | 371 | 371 | 2,000 | 371 |
| 1999-10-21 | 378 | 378 | 373 | 373 | 3,000 | 373 |
| 1999-10-19 | 380 | 392 | 380 | 388 | 6,000 | 388 |
| 1999-10-18 | 377 | 380 | 377 | 380 | 2,000 | 380 |
| 1999-10-15 | 378 | 378 | 378 | 378 | 7,000 | 378 |
| 1999-10-14 | 392 | 392 | 392 | 392 | 5,000 | 392 |
| 1999-10-13 | 395 | 395 | 392 | 392 | 2,000 | 392 |
| 1999-10-12 | 395 | 395 | 393 | 393 | 6,000 | 393 |
| 1999-10-08 | 395 | 395 | 370 | 370 | 5,000 | 370 |
| 1999-10-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-10-05 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-10-04 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1999-10-01 | 375 | 380 | 375 | 380 | 8,000 | 380 |
| 1999-09-30 | 385 | 385 | 360 | 371 | 11,000 | 371 |
| 1999-09-29 | 379 | 395 | 375 | 375 | 5,000 | 375 |
| 1999-09-27 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 1999-09-22 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1999-09-21 | 390 | 393 | 385 | 385 | 4,000 | 385 |
| 1999-09-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-09-17 | 385 | 410 | 385 | 410 | 4,000 | 410 |
| 1999-09-16 | 407 | 410 | 407 | 410 | 3,000 | 410 |
| 1999-09-14 | 385 | 409 | 385 | 408 | 6,000 | 408 |
| 1999-09-13 | 382 | 385 | 382 | 385 | 2,000 | 385 |
| 1999-09-10 | 418 | 418 | 418 | 418 | 12,000 | 418 |
| 1999-09-09 | 387 | 388 | 387 | 388 | 2,000 | 388 |
| 1999-09-08 | 390 | 390 | 382 | 382 | 13,000 | 382 |
| 1999-09-06 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-09-03 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-09-02 | 408 | 408 | 400 | 400 | 3,000 | 400 |
| 1999-09-01 | 417 | 417 | 413 | 413 | 7,000 | 413 |
| 1999-08-31 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 1999-08-30 | 414 | 420 | 411 | 416 | 26,000 | 416 |
| 1999-08-27 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 1999-08-25 | 405 | 405 | 387 | 387 | 35,000 | 387 |
| 1999-08-24 | 405 | 415 | 400 | 400 | 12,000 | 400 |
| 1999-08-23 | 399 | 405 | 399 | 405 | 2,000 | 405 |
| 1999-08-20 | 390 | 390 | 386 | 387 | 7,000 | 387 |
| 1999-08-19 | 391 | 394 | 389 | 390 | 14,000 | 390 |
| 1999-08-18 | 400 | 400 | 391 | 391 | 21,000 | 391 |
| 1999-08-17 | 399 | 400 | 399 | 400 | 6,000 | 400 |
| 1999-08-16 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 1999-08-13 | 383 | 386 | 383 | 386 | 4,000 | 386 |
| 1999-08-12 | 386 | 398 | 382 | 382 | 9,000 | 382 |
| 1999-08-11 | 380 | 395 | 380 | 381 | 10,000 | 381 |
| 1999-08-10 | 380 | 380 | 380 | 380 | 12,000 | 380 |
| 1999-08-09 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-08-06 | 389 | 390 | 380 | 380 | 7,000 | 380 |
| 1999-08-05 | 395 | 395 | 380 | 395 | 25,000 | 395 |
| 1999-08-04 | 397 | 397 | 395 | 395 | 2,000 | 395 |
| 1999-08-03 | 400 | 400 | 395 | 397 | 8,000 | 397 |
| 1999-08-02 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 1999-07-30 | 400 | 414 | 400 | 414 | 5,000 | 414 |
| 1999-07-29 | 400 | 400 | 396 | 396 | 4,000 | 396 |
| 1999-07-28 | 404 | 406 | 403 | 406 | 22,000 | 406 |
| 1999-07-27 | 400 | 405 | 396 | 396 | 35,000 | 396 |
| 1999-07-26 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 1999-07-23 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1999-07-22 | 407 | 407 | 401 | 402 | 10,000 | 402 |
| 1999-07-21 | 415 | 415 | 403 | 409 | 10,000 | 409 |
| 1999-07-19 | 412 | 412 | 411 | 411 | 3,000 | 411 |
| 1999-07-16 | 418 | 418 | 412 | 412 | 4,000 | 412 |
| 1999-07-15 | 416 | 416 | 410 | 410 | 12,000 | 410 |
| 1999-07-14 | 402 | 418 | 402 | 402 | 24,000 | 402 |
| 1999-07-13 | 408 | 408 | 405 | 405 | 13,000 | 405 |
| 1999-07-12 | 418 | 419 | 406 | 406 | 5,000 | 406 |
| 1999-07-09 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 1999-07-08 | 418 | 419 | 418 | 419 | 4,000 | 419 |
| 1999-07-07 | 403 | 403 | 401 | 401 | 6,000 | 401 |
| 1999-07-06 | 421 | 421 | 401 | 401 | 4,000 | 401 |
| 1999-07-05 | 403 | 421 | 402 | 421 | 10,000 | 421 |
| 1999-07-02 | 405 | 405 | 401 | 401 | 6,000 | 401 |
| 1999-07-01 | 404 | 407 | 404 | 404 | 5,000 | 404 |
| 1999-06-30 | 403 | 404 | 403 | 404 | 7,000 | 404 |
| 1999-06-29 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1999-06-28 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 1999-06-25 | 425 | 425 | 410 | 410 | 2,000 | 410 |
| 1999-06-24 | 410 | 410 | 405 | 410 | 6,000 | 410 |
| 1999-06-23 | 411 | 420 | 411 | 420 | 3,000 | 420 |
| 1999-06-22 | 415 | 420 | 410 | 410 | 9,000 | 410 |
| 1999-06-21 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1999-06-18 | 410 | 410 | 407 | 407 | 4,000 | 407 |
| 1999-06-17 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 1999-06-16 | 402 | 405 | 402 | 405 | 2,000 | 405 |
| 1999-06-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1999-06-11 | 438 | 440 | 438 | 440 | 21,000 | 440 |
| 1999-06-10 | 420 | 425 | 420 | 425 | 5,000 | 425 |
| 1999-06-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-06-08 | 423 | 425 | 420 | 420 | 3,000 | 420 |
| 1999-06-07 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 1999-06-04 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 1999-06-03 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 1999-06-02 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-06-01 | 400 | 400 | 390 | 391 | 7,000 | 391 |
| 1999-05-31 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1999-05-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1999-05-26 | 434 | 434 | 410 | 410 | 2,000 | 410 |
| 1999-05-25 | 417 | 438 | 417 | 436 | 12,000 | 436 |
| 1999-05-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1999-05-21 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1999-05-20 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1999-05-19 | 425 | 425 | 419 | 419 | 15,000 | 419 |
| 1999-05-18 | 423 | 423 | 422 | 422 | 7,000 | 422 |
| 1999-05-17 | 423 | 430 | 423 | 430 | 5,000 | 430 |
| 1999-05-14 | 422 | 422 | 422 | 422 | 4,000 | 422 |
| 1999-05-13 | 422 | 422 | 422 | 422 | 4,000 | 422 |
| 1999-05-12 | 421 | 422 | 421 | 422 | 3,000 | 422 |
| 1999-05-11 | 420 | 440 | 420 | 440 | 10,000 | 440 |
| 1999-05-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-05-07 | 428 | 429 | 420 | 420 | 13,000 | 420 |
| 1999-05-06 | 429 | 429 | 426 | 426 | 3,000 | 426 |
| 1999-04-30 | 420 | 430 | 416 | 425 | 9,000 | 425 |
| 1999-04-28 | 430 | 430 | 420 | 420 | 4,000 | 420 |
| 1999-04-27 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 1999-04-26 | 410 | 416 | 410 | 416 | 3,000 | 416 |
| 1999-04-23 | 415 | 415 | 405 | 405 | 5,000 | 405 |
| 1999-04-22 | 415 | 415 | 405 | 405 | 10,000 | 405 |
| 1999-04-21 | 420 | 420 | 405 | 405 | 15,000 | 405 |
| 1999-04-20 | 430 | 430 | 410 | 410 | 12,000 | 410 |
| 1999-04-19 | 430 | 430 | 421 | 421 | 12,000 | 421 |
| 1999-04-16 | 440 | 440 | 430 | 430 | 8,000 | 430 |
| 1999-04-15 | 440 | 440 | 421 | 439 | 12,000 | 439 |
| 1999-04-14 | 440 | 445 | 430 | 430 | 11,000 | 430 |
| 1999-04-13 | 430 | 430 | 426 | 430 | 5,000 | 430 |
| 1999-04-12 | 450 | 450 | 420 | 420 | 8,000 | 420 |
| 1999-04-09 | 449 | 450 | 436 | 450 | 22,000 | 450 |
| 1999-04-08 | 430 | 439 | 430 | 430 | 19,000 | 430 |
| 1999-04-07 | 410 | 412 | 410 | 410 | 9,000 | 410 |
| 1999-04-06 | 405 | 410 | 401 | 410 | 38,000 | 410 |
| 1999-04-05 | 410 | 410 | 405 | 410 | 11,000 | 410 |
| 1999-04-02 | 410 | 410 | 410 | 410 | 8,000 | 410 |
| 1999-04-01 | 420 | 420 | 405 | 405 | 4,000 | 405 |
| 1999-03-31 | 405 | 405 | 401 | 405 | 8,000 | 405 |
| 1999-03-30 | 415 | 416 | 400 | 400 | 18,000 | 400 |
| 1999-03-29 | 420 | 420 | 418 | 418 | 22,000 | 418 |
| 1999-03-26 | 417 | 419 | 417 | 418 | 5,000 | 418 |
| 1999-03-25 | 405 | 417 | 405 | 417 | 3,000 | 417 |
| 1999-03-24 | 450 | 450 | 450 | 450 | 19,000 | 450 |
| 1999-03-23 | 450 | 453 | 450 | 450 | 12,000 | 450 |
| 1999-03-19 | 430 | 453 | 430 | 450 | 28,000 | 450 |
| 1999-03-18 | 430 | 430 | 420 | 420 | 19,000 | 420 |
| 1999-03-17 | 430 | 432 | 430 | 430 | 12,000 | 430 |
| 1999-03-16 | 430 | 430 | 430 | 430 | 29,000 | 430 |
| 1999-03-15 | 430 | 431 | 430 | 430 | 19,000 | 430 |
| 1999-03-12 | 430 | 435 | 430 | 435 | 30,000 | 435 |
| 1999-03-11 | 430 | 439 | 430 | 433 | 20,000 | 433 |
| 1999-03-10 | 410 | 412 | 410 | 412 | 35,000 | 412 |
| 1999-03-09 | 390 | 410 | 385 | 410 | 31,000 | 410 |
| 1999-03-08 | 387 | 390 | 384 | 390 | 12,000 | 390 |
| 1999-03-05 | 378 | 387 | 378 | 387 | 12,000 | 387 |
| 1999-03-04 | 387 | 387 | 377 | 377 | 11,000 | 377 |
| 1999-03-03 | 392 | 392 | 377 | 377 | 11,000 | 377 |
| 1999-03-02 | 390 | 390 | 382 | 382 | 11,000 | 382 |
| 1999-03-01 | 386 | 390 | 386 | 390 | 4,000 | 390 |
| 1999-02-26 | 384 | 386 | 383 | 386 | 9,000 | 386 |
| 1999-02-25 | 412 | 412 | 404 | 404 | 37,000 | 404 |
| 1999-02-24 | 402 | 405 | 402 | 402 | 25,000 | 402 |
| 1999-02-23 | 400 | 404 | 400 | 401 | 10,000 | 401 |
| 1999-02-22 | 378 | 380 | 378 | 380 | 3,000 | 380 |
| 1999-02-19 | 380 | 386 | 375 | 376 | 41,000 | 376 |
| 1999-02-18 | 385 | 385 | 380 | 380 | 7,000 | 380 |
| 1999-02-17 | 391 | 391 | 385 | 385 | 26,000 | 385 |
| 1999-02-16 | 395 | 404 | 390 | 390 | 19,000 | 390 |
| 1999-02-15 | 391 | 400 | 391 | 400 | 7,000 | 400 |
| 1999-02-12 | 401 | 405 | 400 | 405 | 29,000 | 405 |
| 1999-02-10 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 1999-02-09 | 389 | 395 | 385 | 395 | 20,000 | 395 |
| 1999-02-08 | 390 | 390 | 389 | 389 | 3,000 | 389 |
| 1999-02-05 | 388 | 388 | 384 | 384 | 22,000 | 384 |
| 1999-02-04 | 392 | 395 | 383 | 388 | 18,000 | 388 |
| 1999-02-03 | 400 | 400 | 390 | 390 | 16,000 | 390 |
| 1999-02-02 | 420 | 420 | 410 | 415 | 8,000 | 415 |
| 1999-02-01 | 437 | 437 | 427 | 428 | 23,000 | 428 |
| 1999-01-29 | 440 | 440 | 418 | 433 | 19,000 | 433 |
| 1999-01-28 | 443 | 443 | 443 | 443 | 15,000 | 443 |
| 1999-01-27 | 436 | 449 | 435 | 445 | 63,000 | 445 |
| 1999-01-26 | 435 | 445 | 435 | 445 | 5,000 | 445 |
| 1999-01-25 | 450 | 450 | 435 | 450 | 18,000 | 450 |
| 1999-01-22 | 453 | 460 | 453 | 460 | 82,000 | 460 |
| 1999-01-21 | 469 | 469 | 463 | 463 | 5,000 | 463 |
| 1999-01-20 | 430 | 469 | 430 | 469 | 27,000 | 469 |
| 1999-01-19 | 410 | 430 | 410 | 430 | 13,000 | 430 |
| 1999-01-18 | 380 | 411 | 376 | 410 | 9,000 | 410 |
| 1999-01-14 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1999-01-13 | 383 | 385 | 381 | 381 | 6,000 | 381 |
| 1999-01-12 | 385 | 395 | 381 | 391 | 5,000 | 391 |
| 1999-01-11 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 1999-01-08 | 388 | 393 | 388 | 393 | 2,000 | 393 |
| 1999-01-07 | 380 | 398 | 380 | 398 | 7,000 | 398 |
| 1999-01-06 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1999-01-05 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1999-01-04 | 400 | 400 | 382 | 382 | 3,000 | 382 |
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
