9067 (株)丸運 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 179 | 188 | 179 | 188 | 3,000 | 188 |
| 2001-12-27 | 156 | 164 | 156 | 164 | 5,000 | 164 |
| 2001-12-26 | 166 | 166 | 156 | 156 | 6,000 | 156 |
| 2001-12-25 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2001-12-21 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2001-12-20 | 166 | 170 | 166 | 166 | 4,000 | 166 |
| 2001-12-19 | 173 | 173 | 166 | 166 | 5,000 | 166 |
| 2001-12-18 | 168 | 173 | 168 | 173 | 2,000 | 173 |
| 2001-12-17 | 164 | 179 | 164 | 166 | 6,000 | 166 |
| 2001-12-14 | 183 | 184 | 183 | 184 | 35,000 | 184 |
| 2001-12-13 | 183 | 183 | 183 | 183 | 5,000 | 183 |
| 2001-12-12 | 180 | 185 | 180 | 183 | 6,000 | 183 |
| 2001-12-11 | 176 | 179 | 176 | 179 | 5,000 | 179 |
| 2001-12-10 | 176 | 179 | 176 | 179 | 2,000 | 179 |
| 2001-12-07 | 188 | 188 | 175 | 175 | 6,000 | 175 |
| 2001-12-06 | 186 | 189 | 186 | 188 | 4,000 | 188 |
| 2001-12-05 | 189 | 191 | 189 | 191 | 2,000 | 191 |
| 2001-12-04 | 187 | 189 | 187 | 189 | 2,000 | 189 |
| 2001-12-03 | 189 | 189 | 185 | 185 | 2,000 | 185 |
| 2001-11-30 | 198 | 198 | 181 | 189 | 8,000 | 189 |
| 2001-11-29 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2001-11-28 | 199 | 199 | 198 | 198 | 2,000 | 198 |
| 2001-11-27 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2001-11-26 | 205 | 208 | 205 | 208 | 2,000 | 208 |
| 2001-11-22 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2001-11-20 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2001-11-19 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-11-16 | 212 | 212 | 205 | 205 | 6,000 | 205 |
| 2001-11-15 | 215 | 219 | 215 | 219 | 3,000 | 219 |
| 2001-11-14 | 207 | 219 | 207 | 218 | 11,000 | 218 |
| 2001-11-12 | 206 | 206 | 204 | 204 | 2,000 | 204 |
| 2001-11-09 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2001-11-07 | 220 | 220 | 211 | 211 | 5,000 | 211 |
| 2001-11-06 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2001-11-05 | 212 | 212 | 207 | 212 | 7,000 | 212 |
| 2001-11-02 | 213 | 213 | 210 | 210 | 8,000 | 210 |
| 2001-11-01 | 219 | 219 | 205 | 212 | 9,000 | 212 |
| 2001-10-31 | 218 | 219 | 217 | 219 | 13,000 | 219 |
| 2001-10-30 | 218 | 218 | 208 | 208 | 5,000 | 208 |
| 2001-10-29 | 214 | 218 | 214 | 218 | 2,000 | 218 |
| 2001-10-26 | 219 | 220 | 218 | 218 | 18,000 | 218 |
| 2001-10-25 | 218 | 218 | 211 | 213 | 8,000 | 213 |
| 2001-10-24 | 210 | 210 | 204 | 208 | 10,000 | 208 |
| 2001-10-23 | 201 | 210 | 201 | 210 | 4,000 | 210 |
| 2001-10-22 | 201 | 201 | 200 | 200 | 6,000 | 200 |
| 2001-10-18 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2001-10-17 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2001-10-16 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2001-10-15 | 218 | 220 | 215 | 215 | 12,000 | 215 |
| 2001-10-12 | 197 | 199 | 197 | 199 | 2,000 | 199 |
| 2001-10-11 | 200 | 200 | 197 | 197 | 8,000 | 197 |
| 2001-10-10 | 196 | 197 | 196 | 197 | 2,000 | 197 |
| 2001-10-09 | 191 | 194 | 191 | 194 | 5,000 | 194 |
| 2001-10-05 | 210 | 219 | 210 | 212 | 6,000 | 212 |
| 2001-10-04 | 205 | 210 | 203 | 203 | 9,000 | 203 |
| 2001-10-03 | 218 | 219 | 210 | 210 | 8,000 | 210 |
| 2001-10-02 | 219 | 219 | 212 | 215 | 9,000 | 215 |
| 2001-10-01 | 220 | 220 | 205 | 214 | 12,000 | 214 |
| 2001-09-28 | 195 | 223 | 195 | 220 | 12,000 | 220 |
| 2001-09-27 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2001-09-26 | 175 | 183 | 175 | 183 | 4,000 | 183 |
| 2001-09-25 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2001-09-21 | 176 | 176 | 171 | 171 | 6,000 | 171 |
| 2001-09-20 | 190 | 190 | 175 | 176 | 7,000 | 176 |
| 2001-09-19 | 185 | 190 | 185 | 190 | 2,000 | 190 |
| 2001-09-18 | 181 | 181 | 175 | 175 | 6,000 | 175 |
| 2001-09-17 | 181 | 182 | 157 | 160 | 10,000 | 160 |
| 2001-09-14 | 180 | 180 | 180 | 180 | 22,000 | 180 |
| 2001-09-13 | 161 | 162 | 155 | 155 | 7,000 | 155 |
| 2001-09-12 | 176 | 176 | 174 | 174 | 6,000 | 174 |
| 2001-09-11 | 172 | 174 | 172 | 174 | 5,000 | 174 |
| 2001-09-10 | 176 | 176 | 172 | 172 | 4,000 | 172 |
| 2001-09-07 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-09-06 | 200 | 202 | 200 | 201 | 3,000 | 201 |
| 2001-09-05 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2001-09-04 | 203 | 210 | 203 | 210 | 6,000 | 210 |
| 2001-09-03 | 218 | 218 | 211 | 211 | 3,000 | 211 |
| 2001-08-31 | 219 | 219 | 210 | 210 | 9,000 | 210 |
| 2001-08-30 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2001-08-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-08-27 | 212 | 226 | 210 | 226 | 10,000 | 226 |
| 2001-08-24 | 211 | 211 | 210 | 211 | 3,000 | 211 |
| 2001-08-23 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-08-22 | 207 | 208 | 207 | 208 | 3,000 | 208 |
| 2001-08-21 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-08-20 | 212 | 212 | 207 | 210 | 5,000 | 210 |
| 2001-08-17 | 212 | 212 | 207 | 207 | 6,000 | 207 |
| 2001-08-16 | 211 | 227 | 211 | 226 | 6,000 | 226 |
| 2001-08-15 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2001-08-14 | 215 | 215 | 205 | 206 | 5,000 | 206 |
| 2001-08-13 | 214 | 215 | 211 | 215 | 3,000 | 215 |
| 2001-08-10 | 215 | 215 | 214 | 214 | 7,000 | 214 |
| 2001-08-09 | 214 | 214 | 214 | 214 | 8,000 | 214 |
| 2001-08-08 | 210 | 210 | 209 | 209 | 6,000 | 209 |
| 2001-08-07 | 218 | 218 | 210 | 210 | 7,000 | 210 |
| 2001-08-06 | 227 | 227 | 212 | 213 | 6,000 | 213 |
| 2001-08-03 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 2001-08-02 | 222 | 230 | 222 | 230 | 5,000 | 230 |
| 2001-08-01 | 222 | 230 | 222 | 222 | 6,000 | 222 |
| 2001-07-30 | 210 | 210 | 205 | 205 | 4,000 | 205 |
| 2001-07-27 | 220 | 225 | 220 | 225 | 3,000 | 225 |
| 2001-07-26 | 219 | 219 | 219 | 219 | 4,000 | 219 |
| 2001-07-25 | 219 | 219 | 219 | 219 | 4,000 | 219 |
| 2001-07-24 | 205 | 219 | 205 | 219 | 2,000 | 219 |
| 2001-07-23 | 222 | 222 | 201 | 204 | 13,000 | 204 |
| 2001-07-19 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-07-18 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2001-07-17 | 214 | 214 | 206 | 206 | 4,000 | 206 |
| 2001-07-16 | 235 | 235 | 203 | 203 | 6,000 | 203 |
| 2001-07-13 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2001-07-12 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-07-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-07-10 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2001-07-09 | 223 | 223 | 218 | 218 | 2,000 | 218 |
| 2001-07-06 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2001-07-05 | 225 | 225 | 224 | 224 | 3,000 | 224 |
| 2001-07-04 | 224 | 225 | 224 | 225 | 8,000 | 225 |
| 2001-07-03 | 227 | 229 | 224 | 224 | 12,000 | 224 |
| 2001-07-02 | 240 | 240 | 234 | 234 | 7,000 | 234 |
| 2001-06-29 | 223 | 230 | 220 | 220 | 7,000 | 220 |
| 2001-06-28 | 216 | 225 | 215 | 225 | 20,000 | 225 |
| 2001-06-27 | 216 | 216 | 216 | 216 | 4,000 | 216 |
| 2001-06-26 | 216 | 217 | 216 | 216 | 10,000 | 216 |
| 2001-06-25 | 212 | 215 | 212 | 215 | 8,000 | 215 |
| 2001-06-21 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2001-06-20 | 208 | 209 | 208 | 209 | 2,000 | 209 |
| 2001-06-19 | 205 | 208 | 205 | 208 | 2,000 | 208 |
| 2001-06-18 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2001-06-15 | 206 | 206 | 204 | 204 | 6,000 | 204 |
| 2001-06-14 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2001-06-13 | 205 | 206 | 205 | 206 | 3,000 | 206 |
| 2001-06-12 | 217 | 217 | 205 | 214 | 8,000 | 214 |
| 2001-06-11 | 213 | 217 | 213 | 217 | 2,000 | 217 |
| 2001-06-08 | 213 | 213 | 213 | 213 | 53,000 | 213 |
| 2001-06-07 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2001-06-06 | 208 | 208 | 201 | 201 | 8,000 | 201 |
| 2001-06-05 | 208 | 208 | 201 | 206 | 8,000 | 206 |
| 2001-06-04 | 206 | 206 | 199 | 200 | 8,000 | 200 |
| 2001-06-01 | 203 | 208 | 199 | 208 | 12,000 | 208 |
| 2001-05-31 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 2001-05-30 | 218 | 218 | 203 | 210 | 17,000 | 210 |
| 2001-05-29 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2001-05-28 | 204 | 204 | 203 | 203 | 2,000 | 203 |
| 2001-05-25 | 202 | 203 | 202 | 203 | 3,000 | 203 |
| 2001-05-24 | 207 | 207 | 206 | 206 | 4,000 | 206 |
| 2001-05-23 | 211 | 211 | 210 | 210 | 2,000 | 210 |
| 2001-05-22 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2001-05-21 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-05-18 | 217 | 217 | 210 | 210 | 2,000 | 210 |
| 2001-05-17 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2001-05-16 | 216 | 216 | 210 | 210 | 5,000 | 210 |
| 2001-05-15 | 210 | 210 | 206 | 210 | 17,000 | 210 |
| 2001-05-14 | 230 | 230 | 210 | 210 | 16,000 | 210 |
| 2001-05-11 | 230 | 231 | 230 | 231 | 19,000 | 231 |
| 2001-05-10 | 221 | 222 | 221 | 222 | 2,000 | 222 |
| 2001-05-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-05-07 | 241 | 241 | 230 | 230 | 9,000 | 230 |
| 2001-05-02 | 246 | 247 | 239 | 239 | 19,000 | 239 |
| 2001-05-01 | 234 | 249 | 234 | 239 | 6,000 | 239 |
| 2001-04-27 | 260 | 260 | 239 | 239 | 32,000 | 239 |
| 2001-04-26 | 236 | 255 | 236 | 255 | 10,000 | 255 |
| 2001-04-25 | 221 | 235 | 218 | 235 | 16,000 | 235 |
| 2001-04-24 | 220 | 222 | 210 | 222 | 8,000 | 222 |
| 2001-04-23 | 218 | 220 | 216 | 217 | 9,000 | 217 |
| 2001-04-20 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2001-04-19 | 210 | 215 | 210 | 212 | 9,000 | 212 |
| 2001-04-18 | 192 | 219 | 192 | 219 | 19,000 | 219 |
| 2001-04-17 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2001-04-16 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2001-04-13 | 200 | 200 | 199 | 199 | 12,000 | 199 |
| 2001-04-12 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2001-04-11 | 186 | 195 | 183 | 195 | 7,000 | 195 |
| 2001-04-10 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2001-04-09 | 190 | 195 | 190 | 195 | 2,000 | 195 |
| 2001-04-06 | 198 | 198 | 195 | 195 | 5,000 | 195 |
| 2001-04-05 | 180 | 188 | 180 | 188 | 6,000 | 188 |
| 2001-04-04 | 180 | 186 | 178 | 179 | 9,000 | 179 |
| 2001-04-03 | 179 | 186 | 177 | 186 | 11,000 | 186 |
| 2001-04-02 | 177 | 182 | 177 | 182 | 6,000 | 182 |
| 2001-03-30 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2001-03-29 | 200 | 200 | 191 | 191 | 8,000 | 191 |
| 2001-03-28 | 190 | 195 | 189 | 191 | 23,000 | 191 |
| 2001-03-27 | 181 | 182 | 176 | 182 | 14,000 | 182 |
| 2001-03-26 | 177 | 190 | 175 | 180 | 36,000 | 180 |
| 2001-03-23 | 176 | 177 | 176 | 177 | 2,000 | 177 |
| 2001-03-22 | 187 | 187 | 179 | 184 | 6,000 | 184 |
| 2001-03-21 | 185 | 190 | 176 | 190 | 12,000 | 190 |
| 2001-03-16 | 181 | 185 | 181 | 185 | 2,000 | 185 |
| 2001-03-15 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2001-03-14 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2001-03-13 | 180 | 185 | 175 | 180 | 32,000 | 180 |
| 2001-03-12 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2001-03-09 | 185 | 185 | 180 | 184 | 21,000 | 184 |
| 2001-03-08 | 181 | 185 | 181 | 185 | 2,000 | 185 |
| 2001-03-07 | 190 | 190 | 185 | 185 | 5,000 | 185 |
| 2001-03-06 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-03-05 | 177 | 177 | 177 | 177 | 4,000 | 177 |
| 2001-03-02 | 182 | 182 | 175 | 175 | 3,000 | 175 |
| 2001-03-01 | 191 | 191 | 174 | 174 | 5,000 | 174 |
| 2001-02-28 | 190 | 194 | 190 | 194 | 2,000 | 194 |
| 2001-02-27 | 180 | 190 | 177 | 190 | 8,000 | 190 |
| 2001-02-26 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2001-02-23 | 173 | 178 | 173 | 178 | 2,000 | 178 |
| 2001-02-22 | 180 | 180 | 172 | 173 | 7,000 | 173 |
| 2001-02-21 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-02-20 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-02-19 | 190 | 190 | 189 | 189 | 2,000 | 189 |
| 2001-02-16 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-02-15 | 185 | 188 | 185 | 188 | 5,000 | 188 |
| 2001-02-14 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2001-02-13 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-02-09 | 175 | 194 | 171 | 194 | 10,000 | 194 |
| 2001-02-08 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2001-02-07 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2001-02-06 | 180 | 180 | 178 | 178 | 5,000 | 178 |
| 2001-02-01 | 187 | 189 | 187 | 189 | 3,000 | 189 |
| 2001-01-31 | 176 | 177 | 176 | 177 | 4,000 | 177 |
| 2001-01-30 | 182 | 182 | 176 | 176 | 6,000 | 176 |
| 2001-01-26 | 182 | 183 | 182 | 182 | 4,000 | 182 |
| 2001-01-25 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-01-24 | 181 | 190 | 181 | 190 | 3,000 | 190 |
| 2001-01-23 | 182 | 183 | 181 | 181 | 6,000 | 181 |
| 2001-01-22 | 189 | 190 | 189 | 190 | 4,000 | 190 |
| 2001-01-19 | 193 | 193 | 183 | 189 | 8,000 | 189 |
| 2001-01-18 | 190 | 197 | 180 | 180 | 7,000 | 180 |
| 2001-01-17 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-01-16 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-01-15 | 192 | 193 | 192 | 192 | 5,000 | 192 |
| 2001-01-12 | 181 | 194 | 176 | 194 | 8,000 | 194 |
| 2001-01-11 | 186 | 186 | 171 | 171 | 5,000 | 171 |
| 2001-01-10 | 184 | 186 | 170 | 186 | 20,000 | 186 |
| 2001-01-09 | 163 | 188 | 163 | 188 | 9,000 | 188 |
| 2001-01-05 | 188 | 188 | 178 | 178 | 7,000 | 178 |
| 2001-01-04 | 194 | 194 | 194 | 194 | 1,000 | 194 |
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
