9067 (株)丸運 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 181 | 193 | 181 | 190 | 4,000 | 190 |
| 2000-12-28 | 189 | 189 | 180 | 180 | 2,000 | 180 |
| 2000-12-27 | 186 | 190 | 186 | 189 | 4,000 | 189 |
| 2000-12-25 | 190 | 190 | 186 | 188 | 15,000 | 188 |
| 2000-12-21 | 180 | 180 | 158 | 170 | 31,000 | 170 |
| 2000-12-20 | 185 | 186 | 185 | 186 | 2,000 | 186 |
| 2000-12-19 | 190 | 190 | 188 | 188 | 2,000 | 188 |
| 2000-12-18 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-12-15 | 189 | 190 | 189 | 190 | 7,000 | 190 |
| 2000-12-14 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2000-12-13 | 194 | 194 | 190 | 194 | 13,000 | 194 |
| 2000-12-12 | 190 | 194 | 190 | 192 | 18,000 | 192 |
| 2000-12-11 | 190 | 194 | 188 | 190 | 27,000 | 190 |
| 2000-12-08 | 185 | 205 | 185 | 205 | 21,000 | 205 |
| 2000-12-07 | 220 | 220 | 196 | 201 | 3,000 | 201 |
| 2000-12-06 | 221 | 221 | 209 | 210 | 7,000 | 210 |
| 2000-12-04 | 249 | 259 | 215 | 230 | 53,000 | 230 |
| 2000-12-01 | 195 | 245 | 195 | 244 | 15,000 | 244 |
| 2000-11-30 | 190 | 195 | 190 | 190 | 4,000 | 190 |
| 2000-11-29 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2000-11-28 | 215 | 215 | 188 | 188 | 4,000 | 188 |
| 2000-11-27 | 188 | 193 | 188 | 193 | 2,000 | 193 |
| 2000-11-24 | 188 | 188 | 187 | 187 | 2,000 | 187 |
| 2000-11-22 | 185 | 200 | 185 | 187 | 8,000 | 187 |
| 2000-11-21 | 196 | 205 | 186 | 186 | 4,000 | 186 |
| 2000-11-20 | 185 | 186 | 185 | 186 | 4,000 | 186 |
| 2000-11-17 | 205 | 205 | 203 | 203 | 7,000 | 203 |
| 2000-11-16 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2000-11-15 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2000-11-14 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2000-11-10 | 207 | 207 | 206 | 206 | 5,000 | 206 |
| 2000-11-09 | 195 | 195 | 192 | 192 | 2,000 | 192 |
| 2000-11-08 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-11-07 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-11-06 | 192 | 231 | 192 | 225 | 8,000 | 225 |
| 2000-11-01 | 193 | 198 | 193 | 198 | 5,000 | 198 |
| 2000-10-31 | 186 | 193 | 185 | 193 | 4,000 | 193 |
| 2000-10-30 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2000-10-27 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2000-10-26 | 182 | 185 | 171 | 185 | 14,000 | 185 |
| 2000-10-25 | 209 | 209 | 200 | 200 | 16,000 | 200 |
| 2000-10-24 | 210 | 210 | 205 | 210 | 7,000 | 210 |
| 2000-10-23 | 200 | 210 | 200 | 210 | 4,000 | 210 |
| 2000-10-20 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2000-10-19 | 218 | 218 | 214 | 214 | 10,000 | 214 |
| 2000-10-18 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2000-10-17 | 220 | 220 | 219 | 220 | 37,000 | 220 |
| 2000-10-16 | 219 | 220 | 219 | 220 | 2,000 | 220 |
| 2000-10-13 | 205 | 218 | 203 | 215 | 9,000 | 215 |
| 2000-10-12 | 203 | 205 | 203 | 205 | 12,000 | 205 |
| 2000-10-11 | 213 | 213 | 200 | 200 | 10,000 | 200 |
| 2000-10-10 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2000-10-06 | 208 | 214 | 208 | 214 | 4,000 | 214 |
| 2000-10-05 | 218 | 218 | 208 | 208 | 5,000 | 208 |
| 2000-10-04 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2000-10-03 | 221 | 224 | 221 | 224 | 8,000 | 224 |
| 2000-10-02 | 222 | 223 | 212 | 212 | 3,000 | 212 |
| 2000-09-29 | 224 | 224 | 223 | 223 | 6,000 | 223 |
| 2000-09-28 | 224 | 224 | 224 | 224 | 5,000 | 224 |
| 2000-09-27 | 221 | 224 | 221 | 224 | 3,000 | 224 |
| 2000-09-26 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2000-09-25 | 225 | 225 | 223 | 223 | 3,000 | 223 |
| 2000-09-22 | 225 | 229 | 225 | 226 | 5,000 | 226 |
| 2000-09-21 | 231 | 231 | 230 | 231 | 5,000 | 231 |
| 2000-09-20 | 228 | 232 | 226 | 231 | 9,000 | 231 |
| 2000-09-19 | 230 | 230 | 229 | 230 | 8,000 | 230 |
| 2000-09-18 | 222 | 222 | 222 | 222 | 4,000 | 222 |
| 2000-09-13 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2000-09-12 | 218 | 219 | 209 | 211 | 14,000 | 211 |
| 2000-09-11 | 230 | 230 | 220 | 220 | 2,000 | 220 |
| 2000-09-08 | 222 | 230 | 222 | 230 | 6,000 | 230 |
| 2000-09-07 | 222 | 222 | 222 | 222 | 4,000 | 222 |
| 2000-09-06 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2000-09-05 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2000-09-04 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-09-01 | 233 | 233 | 232 | 232 | 3,000 | 232 |
| 2000-08-31 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2000-08-30 | 222 | 225 | 221 | 225 | 4,000 | 225 |
| 2000-08-29 | 217 | 226 | 217 | 221 | 8,000 | 221 |
| 2000-08-28 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2000-08-25 | 235 | 238 | 235 | 238 | 4,000 | 238 |
| 2000-08-24 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-08-23 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2000-08-22 | 225 | 226 | 225 | 226 | 2,000 | 226 |
| 2000-08-21 | 230 | 234 | 230 | 234 | 3,000 | 234 |
| 2000-08-18 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2000-08-17 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2000-08-16 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-08-15 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2000-08-14 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-08-11 | 226 | 230 | 226 | 230 | 7,000 | 230 |
| 2000-08-10 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 2000-08-09 | 230 | 230 | 223 | 223 | 3,000 | 223 |
| 2000-08-08 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 2000-08-07 | 228 | 229 | 228 | 229 | 3,000 | 229 |
| 2000-08-04 | 221 | 227 | 221 | 227 | 5,000 | 227 |
| 2000-08-03 | 225 | 225 | 222 | 225 | 6,000 | 225 |
| 2000-08-02 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2000-08-01 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2000-07-27 | 222 | 225 | 222 | 223 | 6,000 | 223 |
| 2000-07-26 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2000-07-25 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2000-07-24 | 228 | 228 | 225 | 225 | 5,000 | 225 |
| 2000-07-21 | 238 | 238 | 228 | 228 | 5,000 | 228 |
| 2000-07-19 | 234 | 238 | 234 | 238 | 4,000 | 238 |
| 2000-07-18 | 247 | 247 | 234 | 234 | 15,000 | 234 |
| 2000-07-17 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2000-07-14 | 244 | 248 | 244 | 246 | 12,000 | 246 |
| 2000-07-13 | 243 | 243 | 236 | 236 | 12,000 | 236 |
| 2000-07-12 | 243 | 243 | 243 | 243 | 3,000 | 243 |
| 2000-07-11 | 237 | 243 | 237 | 243 | 20,000 | 243 |
| 2000-07-10 | 242 | 242 | 241 | 242 | 4,000 | 242 |
| 2000-07-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-07-06 | 245 | 245 | 240 | 240 | 8,000 | 240 |
| 2000-07-05 | 248 | 248 | 247 | 247 | 2,000 | 247 |
| 2000-07-04 | 251 | 251 | 247 | 248 | 14,000 | 248 |
| 2000-07-03 | 230 | 250 | 230 | 247 | 32,000 | 247 |
| 2000-06-30 | 226 | 227 | 226 | 226 | 7,000 | 226 |
| 2000-06-29 | 225 | 226 | 225 | 226 | 8,000 | 226 |
| 2000-06-28 | 225 | 226 | 225 | 225 | 7,000 | 225 |
| 2000-06-27 | 226 | 226 | 225 | 226 | 3,000 | 226 |
| 2000-06-26 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 2000-06-23 | 226 | 226 | 225 | 226 | 8,000 | 226 |
| 2000-06-22 | 225 | 228 | 225 | 225 | 7,000 | 225 |
| 2000-06-21 | 230 | 230 | 223 | 223 | 5,000 | 223 |
| 2000-06-20 | 222 | 230 | 222 | 230 | 18,000 | 230 |
| 2000-06-19 | 230 | 231 | 230 | 231 | 10,000 | 231 |
| 2000-06-16 | 231 | 231 | 229 | 230 | 10,000 | 230 |
| 2000-06-15 | 225 | 231 | 225 | 230 | 12,000 | 230 |
| 2000-06-14 | 226 | 228 | 221 | 221 | 30,000 | 221 |
| 2000-06-13 | 226 | 226 | 220 | 220 | 58,000 | 220 |
| 2000-06-12 | 223 | 225 | 220 | 225 | 65,000 | 225 |
| 2000-06-09 | 225 | 225 | 220 | 220 | 57,000 | 220 |
| 2000-06-08 | 225 | 225 | 220 | 220 | 19,000 | 220 |
| 2000-06-07 | 225 | 230 | 220 | 230 | 31,000 | 230 |
| 2000-06-06 | 229 | 230 | 222 | 222 | 9,000 | 222 |
| 2000-06-05 | 220 | 232 | 220 | 232 | 6,000 | 232 |
| 2000-06-02 | 230 | 234 | 230 | 234 | 3,000 | 234 |
| 2000-06-01 | 239 | 240 | 235 | 240 | 6,000 | 240 |
| 2000-05-31 | 225 | 235 | 225 | 234 | 6,000 | 234 |
| 2000-05-30 | 227 | 239 | 227 | 239 | 3,000 | 239 |
| 2000-05-29 | 224 | 224 | 222 | 222 | 2,000 | 222 |
| 2000-05-26 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2000-05-25 | 228 | 228 | 225 | 225 | 4,000 | 225 |
| 2000-05-24 | 247 | 247 | 228 | 228 | 6,000 | 228 |
| 2000-05-23 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2000-05-22 | 220 | 220 | 220 | 220 | 18,000 | 220 |
| 2000-05-19 | 226 | 226 | 220 | 220 | 13,000 | 220 |
| 2000-05-18 | 225 | 231 | 225 | 226 | 6,000 | 226 |
| 2000-05-17 | 227 | 227 | 225 | 225 | 4,000 | 225 |
| 2000-05-16 | 231 | 231 | 227 | 227 | 3,000 | 227 |
| 2000-05-15 | 226 | 231 | 226 | 231 | 9,000 | 231 |
| 2000-05-12 | 240 | 240 | 235 | 235 | 3,000 | 235 |
| 2000-05-11 | 233 | 233 | 228 | 232 | 19,000 | 232 |
| 2000-05-10 | 226 | 234 | 226 | 234 | 4,000 | 234 |
| 2000-05-09 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2000-05-08 | 225 | 225 | 221 | 221 | 2,000 | 221 |
| 2000-05-02 | 225 | 227 | 224 | 227 | 3,000 | 227 |
| 2000-05-01 | 225 | 225 | 221 | 222 | 7,000 | 222 |
| 2000-04-28 | 230 | 231 | 221 | 222 | 21,000 | 222 |
| 2000-04-27 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2000-04-26 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 2000-04-25 | 230 | 230 | 225 | 230 | 6,000 | 230 |
| 2000-04-24 | 234 | 235 | 231 | 231 | 4,000 | 231 |
| 2000-04-21 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2000-04-20 | 250 | 250 | 236 | 248 | 4,000 | 248 |
| 2000-04-19 | 250 | 250 | 236 | 236 | 3,000 | 236 |
| 2000-04-18 | 249 | 249 | 236 | 236 | 8,000 | 236 |
| 2000-04-17 | 243 | 249 | 243 | 249 | 7,000 | 249 |
| 2000-04-14 | 245 | 250 | 245 | 250 | 8,000 | 250 |
| 2000-04-13 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-04-12 | 244 | 248 | 244 | 247 | 12,000 | 247 |
| 2000-04-11 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-04-10 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2000-04-07 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2000-04-06 | 236 | 248 | 236 | 248 | 3,000 | 248 |
| 2000-04-05 | 240 | 240 | 235 | 235 | 2,000 | 235 |
| 2000-04-04 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2000-04-03 | 230 | 239 | 230 | 239 | 2,000 | 239 |
| 2000-03-31 | 249 | 249 | 246 | 246 | 5,000 | 246 |
| 2000-03-30 | 250 | 250 | 246 | 246 | 4,000 | 246 |
| 2000-03-29 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-03-28 | 246 | 247 | 246 | 247 | 6,000 | 247 |
| 2000-03-27 | 249 | 251 | 247 | 250 | 21,000 | 250 |
| 2000-03-24 | 241 | 243 | 240 | 243 | 7,000 | 243 |
| 2000-03-23 | 250 | 250 | 232 | 239 | 6,000 | 239 |
| 2000-03-22 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 2000-03-21 | 252 | 252 | 251 | 251 | 10,000 | 251 |
| 2000-03-17 | 248 | 252 | 248 | 252 | 12,000 | 252 |
| 2000-03-16 | 250 | 250 | 240 | 240 | 3,000 | 240 |
| 2000-03-15 | 240 | 252 | 240 | 252 | 9,000 | 252 |
| 2000-03-14 | 245 | 250 | 245 | 250 | 78,000 | 250 |
| 2000-03-13 | 249 | 250 | 245 | 245 | 5,000 | 245 |
| 2000-03-10 | 245 | 249 | 244 | 249 | 35,000 | 249 |
| 2000-03-09 | 231 | 240 | 231 | 240 | 7,000 | 240 |
| 2000-03-08 | 230 | 231 | 230 | 230 | 6,000 | 230 |
| 2000-03-07 | 227 | 230 | 227 | 227 | 34,000 | 227 |
| 2000-03-06 | 229 | 229 | 225 | 227 | 26,000 | 227 |
| 2000-03-03 | 240 | 240 | 227 | 229 | 6,000 | 229 |
| 2000-03-02 | 240 | 251 | 240 | 251 | 4,000 | 251 |
| 2000-03-01 | 250 | 251 | 250 | 251 | 10,000 | 251 |
| 2000-02-29 | 240 | 244 | 240 | 244 | 3,000 | 244 |
| 2000-02-28 | 230 | 245 | 230 | 245 | 2,000 | 245 |
| 2000-02-25 | 226 | 245 | 226 | 245 | 29,000 | 245 |
| 2000-02-24 | 226 | 236 | 226 | 226 | 5,000 | 226 |
| 2000-02-23 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2000-02-22 | 241 | 241 | 236 | 241 | 9,000 | 241 |
| 2000-02-21 | 226 | 246 | 221 | 231 | 7,000 | 231 |
| 2000-02-18 | 226 | 246 | 226 | 246 | 4,000 | 246 |
| 2000-02-17 | 245 | 245 | 240 | 240 | 7,000 | 240 |
| 2000-02-16 | 260 | 260 | 246 | 246 | 9,000 | 246 |
| 2000-02-15 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-02-14 | 260 | 266 | 260 | 260 | 9,000 | 260 |
| 2000-02-10 | 268 | 268 | 266 | 266 | 8,000 | 266 |
| 2000-02-09 | 265 | 270 | 265 | 269 | 47,000 | 269 |
| 2000-02-08 | 266 | 266 | 261 | 265 | 6,000 | 265 |
| 2000-02-07 | 279 | 279 | 266 | 266 | 3,000 | 266 |
| 2000-02-04 | 266 | 276 | 265 | 265 | 25,000 | 265 |
| 2000-02-03 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2000-02-02 | 290 | 290 | 265 | 266 | 7,000 | 266 |
| 2000-02-01 | 280 | 280 | 270 | 270 | 4,000 | 270 |
| 2000-01-31 | 270 | 276 | 270 | 276 | 3,000 | 276 |
| 2000-01-28 | 270 | 270 | 270 | 270 | 17,000 | 270 |
| 2000-01-27 | 265 | 266 | 265 | 266 | 25,000 | 266 |
| 2000-01-26 | 270 | 270 | 260 | 260 | 7,000 | 260 |
| 2000-01-25 | 280 | 280 | 275 | 275 | 3,000 | 275 |
| 2000-01-24 | 285 | 285 | 280 | 280 | 6,000 | 280 |
| 2000-01-21 | 275 | 290 | 270 | 290 | 18,000 | 290 |
| 2000-01-20 | 280 | 280 | 273 | 273 | 5,000 | 273 |
| 2000-01-18 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-01-17 | 270 | 280 | 270 | 280 | 8,000 | 280 |
| 2000-01-14 | 268 | 270 | 268 | 270 | 5,000 | 270 |
| 2000-01-13 | 261 | 261 | 260 | 260 | 10,000 | 260 |
| 2000-01-12 | 261 | 262 | 261 | 261 | 16,000 | 261 |
| 2000-01-11 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2000-01-07 | 261 | 261 | 260 | 260 | 8,000 | 260 |
| 2000-01-06 | 265 | 265 | 260 | 260 | 10,000 | 260 |
| 2000-01-05 | 266 | 266 | 260 | 260 | 10,000 | 260 |
| 2000-01-04 | 279 | 279 | 279 | 279 | 2,000 | 279 |
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