9067 (株)丸運 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2002-12-27 | 179 | 179 | 177 | 177 | 3,000 | 177 |
| 2002-12-26 | 176 | 176 | 174 | 174 | 3,000 | 174 |
| 2002-12-25 | 181 | 181 | 181 | 181 | 6,000 | 181 |
| 2002-12-24 | 166 | 166 | 154 | 157 | 12,000 | 157 |
| 2002-12-20 | 168 | 169 | 159 | 161 | 17,000 | 161 |
| 2002-12-19 | 153 | 168 | 153 | 168 | 7,000 | 168 |
| 2002-12-18 | 168 | 168 | 165 | 165 | 5,000 | 165 |
| 2002-12-17 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2002-12-16 | 166 | 166 | 162 | 163 | 10,000 | 163 |
| 2002-12-13 | 166 | 170 | 166 | 168 | 42,000 | 168 |
| 2002-12-12 | 187 | 188 | 181 | 181 | 5,000 | 181 |
| 2002-12-11 | 184 | 184 | 183 | 183 | 7,000 | 183 |
| 2002-12-10 | 178 | 184 | 178 | 184 | 12,000 | 184 |
| 2002-12-09 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2002-12-06 | 180 | 182 | 178 | 178 | 4,000 | 178 |
| 2002-12-05 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2002-12-04 | 184 | 184 | 180 | 181 | 6,000 | 181 |
| 2002-12-03 | 173 | 179 | 172 | 179 | 9,000 | 179 |
| 2002-12-02 | 172 | 173 | 172 | 173 | 3,000 | 173 |
| 2002-11-29 | 172 | 172 | 170 | 172 | 5,000 | 172 |
| 2002-11-28 | 167 | 169 | 167 | 167 | 19,000 | 167 |
| 2002-11-27 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2002-11-26 | 165 | 167 | 161 | 165 | 14,000 | 165 |
| 2002-11-25 | 164 | 169 | 164 | 169 | 11,000 | 169 |
| 2002-11-22 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2002-11-21 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2002-11-20 | 163 | 164 | 163 | 163 | 6,000 | 163 |
| 2002-11-18 | 160 | 165 | 158 | 165 | 15,000 | 165 |
| 2002-11-15 | 163 | 165 | 162 | 162 | 5,000 | 162 |
| 2002-11-14 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2002-11-13 | 165 | 166 | 162 | 163 | 9,000 | 163 |
| 2002-11-12 | 166 | 168 | 166 | 168 | 12,000 | 168 |
| 2002-11-11 | 164 | 168 | 163 | 168 | 6,000 | 168 |
| 2002-11-08 | 166 | 166 | 163 | 163 | 10,000 | 163 |
| 2002-11-07 | 167 | 167 | 163 | 164 | 9,000 | 164 |
| 2002-11-06 | 162 | 167 | 162 | 167 | 12,000 | 167 |
| 2002-11-05 | 170 | 170 | 161 | 161 | 19,000 | 161 |
| 2002-11-01 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-10-31 | 168 | 168 | 165 | 165 | 6,000 | 165 |
| 2002-10-30 | 168 | 169 | 164 | 164 | 12,000 | 164 |
| 2002-10-29 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2002-10-28 | 165 | 170 | 163 | 165 | 12,000 | 165 |
| 2002-10-25 | 170 | 172 | 166 | 166 | 7,000 | 166 |
| 2002-10-24 | 168 | 168 | 166 | 166 | 13,000 | 166 |
| 2002-10-23 | 167 | 170 | 167 | 169 | 5,000 | 169 |
| 2002-10-22 | 167 | 167 | 166 | 166 | 8,000 | 166 |
| 2002-10-21 | 180 | 180 | 166 | 170 | 22,000 | 170 |
| 2002-10-18 | 176 | 179 | 173 | 173 | 24,000 | 173 |
| 2002-10-17 | 165 | 175 | 165 | 173 | 30,000 | 173 |
| 2002-10-16 | 173 | 173 | 164 | 164 | 21,000 | 164 |
| 2002-10-15 | 170 | 170 | 153 | 163 | 105,000 | 163 |
| 2002-10-11 | 190 | 190 | 170 | 170 | 21,000 | 170 |
| 2002-10-10 | 190 | 190 | 178 | 178 | 8,000 | 178 |
| 2002-10-09 | 194 | 194 | 185 | 185 | 7,000 | 185 |
| 2002-10-08 | 178 | 192 | 178 | 192 | 9,000 | 192 |
| 2002-10-07 | 204 | 204 | 185 | 185 | 4,000 | 185 |
| 2002-10-04 | 187 | 199 | 187 | 199 | 6,000 | 199 |
| 2002-10-03 | 206 | 206 | 202 | 205 | 9,000 | 205 |
| 2002-10-02 | 199 | 206 | 199 | 206 | 4,000 | 206 |
| 2002-10-01 | 206 | 206 | 199 | 199 | 3,000 | 199 |
| 2002-09-30 | 206 | 206 | 200 | 200 | 8,000 | 200 |
| 2002-09-27 | 208 | 208 | 206 | 206 | 11,000 | 206 |
| 2002-09-26 | 205 | 205 | 203 | 204 | 6,000 | 204 |
| 2002-09-25 | 205 | 205 | 195 | 195 | 5,000 | 195 |
| 2002-09-24 | 200 | 205 | 200 | 205 | 13,000 | 205 |
| 2002-09-20 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2002-09-19 | 198 | 199 | 196 | 196 | 6,000 | 196 |
| 2002-09-18 | 193 | 195 | 193 | 195 | 4,000 | 195 |
| 2002-09-17 | 191 | 198 | 188 | 188 | 4,000 | 188 |
| 2002-09-13 | 186 | 188 | 186 | 188 | 33,000 | 188 |
| 2002-09-12 | 195 | 196 | 195 | 196 | 6,000 | 196 |
| 2002-09-11 | 185 | 194 | 185 | 186 | 5,000 | 186 |
| 2002-09-10 | 191 | 194 | 191 | 194 | 8,000 | 194 |
| 2002-09-09 | 175 | 180 | 175 | 180 | 4,000 | 180 |
| 2002-09-06 | 176 | 176 | 175 | 175 | 2,000 | 175 |
| 2002-09-05 | 182 | 182 | 176 | 177 | 10,000 | 177 |
| 2002-09-04 | 191 | 191 | 180 | 182 | 9,000 | 182 |
| 2002-09-03 | 186 | 188 | 186 | 186 | 15,000 | 186 |
| 2002-09-02 | 199 | 199 | 191 | 191 | 7,000 | 191 |
| 2002-08-30 | 210 | 210 | 191 | 194 | 12,000 | 194 |
| 2002-08-29 | 193 | 209 | 193 | 204 | 10,000 | 204 |
| 2002-08-28 | 210 | 210 | 193 | 193 | 6,000 | 193 |
| 2002-08-27 | 205 | 205 | 191 | 196 | 8,000 | 196 |
| 2002-08-26 | 200 | 205 | 200 | 203 | 12,000 | 203 |
| 2002-08-23 | 198 | 199 | 188 | 199 | 7,000 | 199 |
| 2002-08-22 | 197 | 199 | 197 | 199 | 6,000 | 199 |
| 2002-08-21 | 192 | 198 | 187 | 197 | 8,000 | 197 |
| 2002-08-20 | 197 | 197 | 196 | 197 | 18,000 | 197 |
| 2002-08-19 | 195 | 197 | 185 | 197 | 12,000 | 197 |
| 2002-08-16 | 193 | 194 | 193 | 194 | 5,000 | 194 |
| 2002-08-15 | 188 | 193 | 183 | 193 | 5,000 | 193 |
| 2002-08-14 | 187 | 187 | 182 | 183 | 6,000 | 183 |
| 2002-08-13 | 182 | 187 | 182 | 187 | 4,000 | 187 |
| 2002-08-12 | 195 | 195 | 182 | 184 | 9,000 | 184 |
| 2002-08-09 | 194 | 194 | 193 | 194 | 9,000 | 194 |
| 2002-08-08 | 192 | 192 | 186 | 186 | 3,000 | 186 |
| 2002-08-07 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2002-08-05 | 182 | 183 | 182 | 182 | 5,000 | 182 |
| 2002-08-02 | 197 | 197 | 181 | 181 | 10,000 | 181 |
| 2002-08-01 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2002-07-31 | 190 | 190 | 181 | 185 | 5,000 | 185 |
| 2002-07-30 | 187 | 201 | 187 | 201 | 4,000 | 201 |
| 2002-07-29 | 187 | 207 | 182 | 207 | 34,000 | 207 |
| 2002-07-26 | 185 | 189 | 179 | 189 | 12,000 | 189 |
| 2002-07-25 | 184 | 185 | 175 | 185 | 11,000 | 185 |
| 2002-07-24 | 177 | 177 | 171 | 171 | 8,000 | 171 |
| 2002-07-23 | 182 | 182 | 175 | 175 | 6,000 | 175 |
| 2002-07-22 | 177 | 185 | 177 | 182 | 4,000 | 182 |
| 2002-07-19 | 180 | 180 | 178 | 178 | 5,000 | 178 |
| 2002-07-18 | 178 | 179 | 178 | 179 | 4,000 | 179 |
| 2002-07-17 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 2002-07-16 | 184 | 184 | 180 | 180 | 15,000 | 180 |
| 2002-07-15 | 185 | 188 | 184 | 184 | 7,000 | 184 |
| 2002-07-12 | 188 | 189 | 185 | 185 | 16,000 | 185 |
| 2002-07-11 | 188 | 188 | 184 | 184 | 7,000 | 184 |
| 2002-07-10 | 188 | 190 | 188 | 190 | 10,000 | 190 |
| 2002-07-09 | 188 | 190 | 188 | 190 | 2,000 | 190 |
| 2002-07-08 | 191 | 191 | 189 | 189 | 5,000 | 189 |
| 2002-07-05 | 191 | 191 | 190 | 191 | 9,000 | 191 |
| 2002-07-04 | 192 | 192 | 190 | 190 | 6,000 | 190 |
| 2002-07-03 | 196 | 197 | 196 | 197 | 2,000 | 197 |
| 2002-07-02 | 196 | 196 | 190 | 190 | 3,000 | 190 |
| 2002-07-01 | 198 | 198 | 197 | 197 | 3,000 | 197 |
| 2002-06-28 | 187 | 196 | 187 | 195 | 6,000 | 195 |
| 2002-06-27 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2002-06-26 | 190 | 190 | 187 | 187 | 13,000 | 187 |
| 2002-06-25 | 190 | 200 | 187 | 190 | 16,000 | 190 |
| 2002-06-24 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2002-06-21 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2002-06-20 | 192 | 192 | 185 | 190 | 18,000 | 190 |
| 2002-06-19 | 198 | 199 | 187 | 187 | 21,000 | 187 |
| 2002-06-18 | 209 | 209 | 191 | 208 | 9,000 | 208 |
| 2002-06-17 | 195 | 195 | 188 | 189 | 11,000 | 189 |
| 2002-06-14 | 198 | 204 | 198 | 200 | 60,000 | 200 |
| 2002-06-13 | 205 | 205 | 202 | 203 | 4,000 | 203 |
| 2002-06-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-06-10 | 210 | 210 | 206 | 206 | 3,000 | 206 |
| 2002-06-07 | 212 | 212 | 210 | 210 | 8,000 | 210 |
| 2002-06-06 | 237 | 237 | 217 | 217 | 6,000 | 217 |
| 2002-06-05 | 237 | 237 | 237 | 237 | 4,000 | 237 |
| 2002-06-04 | 237 | 237 | 222 | 232 | 3,000 | 232 |
| 2002-06-03 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2002-05-31 | 238 | 238 | 237 | 237 | 8,000 | 237 |
| 2002-05-30 | 234 | 238 | 234 | 238 | 7,000 | 238 |
| 2002-05-29 | 234 | 234 | 233 | 233 | 37,000 | 233 |
| 2002-05-28 | 240 | 240 | 235 | 235 | 5,000 | 235 |
| 2002-05-27 | 235 | 241 | 235 | 241 | 19,000 | 241 |
| 2002-05-24 | 230 | 230 | 229 | 229 | 7,000 | 229 |
| 2002-05-23 | 220 | 228 | 220 | 225 | 5,000 | 225 |
| 2002-05-22 | 218 | 220 | 218 | 219 | 9,000 | 219 |
| 2002-05-21 | 210 | 219 | 203 | 219 | 21,000 | 219 |
| 2002-05-20 | 197 | 208 | 197 | 207 | 4,000 | 207 |
| 2002-05-17 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-05-16 | 193 | 204 | 193 | 204 | 8,000 | 204 |
| 2002-05-15 | 194 | 200 | 194 | 200 | 15,000 | 200 |
| 2002-05-14 | 199 | 199 | 194 | 194 | 5,000 | 194 |
| 2002-05-13 | 200 | 200 | 199 | 199 | 2,000 | 199 |
| 2002-05-10 | 199 | 199 | 194 | 199 | 16,000 | 199 |
| 2002-05-09 | 196 | 196 | 195 | 195 | 4,000 | 195 |
| 2002-05-08 | 196 | 196 | 195 | 196 | 3,000 | 196 |
| 2002-05-07 | 208 | 208 | 195 | 195 | 5,000 | 195 |
| 2002-05-02 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2002-05-01 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2002-04-30 | 198 | 210 | 198 | 210 | 3,000 | 210 |
| 2002-04-26 | 195 | 197 | 195 | 197 | 3,000 | 197 |
| 2002-04-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-04-24 | 203 | 203 | 201 | 201 | 5,000 | 201 |
| 2002-04-23 | 200 | 203 | 200 | 203 | 2,000 | 203 |
| 2002-04-22 | 197 | 199 | 194 | 199 | 4,000 | 199 |
| 2002-04-19 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2002-04-18 | 205 | 205 | 204 | 205 | 4,000 | 205 |
| 2002-04-17 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2002-04-16 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2002-04-15 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2002-04-12 | 204 | 205 | 194 | 194 | 5,000 | 194 |
| 2002-04-11 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2002-04-10 | 205 | 208 | 205 | 208 | 9,000 | 208 |
| 2002-04-09 | 205 | 205 | 203 | 203 | 5,000 | 203 |
| 2002-04-08 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2002-04-05 | 195 | 202 | 195 | 197 | 6,000 | 197 |
| 2002-04-04 | 193 | 196 | 192 | 195 | 14,000 | 195 |
| 2002-04-03 | 190 | 194 | 190 | 194 | 16,000 | 194 |
| 2002-04-02 | 192 | 195 | 190 | 190 | 20,000 | 190 |
| 2002-04-01 | 218 | 218 | 186 | 189 | 47,000 | 189 |
| 2002-03-29 | 220 | 225 | 217 | 217 | 18,000 | 217 |
| 2002-03-28 | 226 | 226 | 215 | 215 | 23,000 | 215 |
| 2002-03-27 | 214 | 235 | 213 | 233 | 36,000 | 233 |
| 2002-03-26 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-03-25 | 192 | 202 | 192 | 192 | 6,000 | 192 |
| 2002-03-22 | 207 | 207 | 200 | 201 | 4,000 | 201 |
| 2002-03-20 | 208 | 209 | 207 | 207 | 3,000 | 207 |
| 2002-03-19 | 208 | 208 | 208 | 208 | 8,000 | 208 |
| 2002-03-15 | 189 | 208 | 189 | 208 | 10,000 | 208 |
| 2002-03-14 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2002-03-13 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2002-03-12 | 202 | 202 | 197 | 197 | 7,000 | 197 |
| 2002-03-11 | 199 | 203 | 199 | 200 | 5,000 | 200 |
| 2002-03-08 | 210 | 210 | 200 | 209 | 59,000 | 209 |
| 2002-03-07 | 203 | 210 | 200 | 210 | 8,000 | 210 |
| 2002-03-06 | 219 | 219 | 199 | 201 | 6,000 | 201 |
| 2002-03-05 | 213 | 220 | 213 | 219 | 13,000 | 219 |
| 2002-03-04 | 210 | 215 | 210 | 215 | 6,000 | 215 |
| 2002-03-01 | 209 | 210 | 191 | 209 | 14,000 | 209 |
| 2002-02-28 | 200 | 210 | 200 | 209 | 14,000 | 209 |
| 2002-02-27 | 182 | 200 | 182 | 200 | 9,000 | 200 |
| 2002-02-26 | 182 | 182 | 180 | 182 | 5,000 | 182 |
| 2002-02-25 | 190 | 190 | 182 | 182 | 7,000 | 182 |
| 2002-02-22 | 207 | 207 | 180 | 190 | 5,000 | 190 |
| 2002-02-21 | 195 | 198 | 195 | 198 | 4,000 | 198 |
| 2002-02-20 | 186 | 186 | 179 | 179 | 3,000 | 179 |
| 2002-02-19 | 198 | 198 | 198 | 198 | 7,000 | 198 |
| 2002-02-18 | 197 | 198 | 197 | 198 | 3,000 | 198 |
| 2002-02-15 | 196 | 197 | 196 | 196 | 7,000 | 196 |
| 2002-02-14 | 191 | 196 | 191 | 196 | 5,000 | 196 |
| 2002-02-13 | 190 | 191 | 190 | 191 | 17,000 | 191 |
| 2002-02-12 | 181 | 190 | 181 | 190 | 4,000 | 190 |
| 2002-02-08 | 165 | 179 | 165 | 179 | 24,000 | 179 |
| 2002-02-07 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2002-02-06 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2002-02-05 | 164 | 164 | 158 | 158 | 5,000 | 158 |
| 2002-02-04 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2002-02-01 | 179 | 179 | 166 | 166 | 6,000 | 166 |
| 2002-01-31 | 176 | 177 | 176 | 177 | 10,000 | 177 |
| 2002-01-30 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2002-01-28 | 188 | 192 | 188 | 192 | 4,000 | 192 |
| 2002-01-25 | 183 | 188 | 183 | 188 | 2,000 | 188 |
| 2002-01-24 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2002-01-23 | 193 | 195 | 184 | 184 | 4,000 | 184 |
| 2002-01-22 | 192 | 199 | 192 | 199 | 10,000 | 199 |
| 2002-01-21 | 180 | 186 | 180 | 184 | 12,000 | 184 |
| 2002-01-18 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2002-01-17 | 166 | 166 | 165 | 166 | 3,000 | 166 |
| 2002-01-16 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2002-01-15 | 165 | 170 | 165 | 165 | 3,000 | 165 |
| 2002-01-11 | 165 | 170 | 165 | 165 | 22,000 | 165 |
| 2002-01-10 | 165 | 166 | 165 | 165 | 5,000 | 165 |
| 2002-01-09 | 170 | 171 | 165 | 165 | 6,000 | 165 |
| 2002-01-08 | 171 | 171 | 170 | 170 | 3,000 | 170 |
| 2002-01-07 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2002-01-04 | 187 | 187 | 167 | 171 | 3,000 | 171 |
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