9067 (株)丸運 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-12-29 | 254 | 260 | 254 | 260 | 7,000 | 260 |
| 2003-12-25 | 257 | 257 | 250 | 250 | 4,000 | 250 |
| 2003-12-24 | 257 | 258 | 257 | 257 | 39,000 | 257 |
| 2003-12-22 | 248 | 251 | 248 | 249 | 6,000 | 249 |
| 2003-12-19 | 257 | 258 | 257 | 258 | 2,000 | 258 |
| 2003-12-18 | 260 | 260 | 255 | 255 | 4,000 | 255 |
| 2003-12-16 | 255 | 256 | 253 | 256 | 3,000 | 256 |
| 2003-12-15 | 252 | 255 | 252 | 255 | 10,000 | 255 |
| 2003-12-12 | 255 | 260 | 254 | 257 | 35,000 | 257 |
| 2003-12-11 | 267 | 267 | 255 | 260 | 7,000 | 260 |
| 2003-12-10 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2003-12-09 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2003-12-08 | 266 | 266 | 266 | 266 | 5,000 | 266 |
| 2003-12-05 | 266 | 266 | 266 | 266 | 5,000 | 266 |
| 2003-12-04 | 260 | 269 | 260 | 264 | 5,000 | 264 |
| 2003-12-03 | 269 | 269 | 269 | 269 | 3,000 | 269 |
| 2003-12-02 | 269 | 269 | 261 | 261 | 6,000 | 261 |
| 2003-12-01 | 269 | 269 | 269 | 269 | 7,000 | 269 |
| 2003-11-27 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2003-11-26 | 257 | 270 | 256 | 270 | 12,000 | 270 |
| 2003-11-25 | 250 | 256 | 250 | 256 | 2,000 | 256 |
| 2003-11-21 | 247 | 250 | 247 | 250 | 3,000 | 250 |
| 2003-11-20 | 247 | 248 | 245 | 247 | 6,000 | 247 |
| 2003-11-19 | 247 | 255 | 247 | 255 | 7,000 | 255 |
| 2003-11-18 | 247 | 247 | 247 | 247 | 5,000 | 247 |
| 2003-11-17 | 247 | 253 | 247 | 253 | 3,000 | 253 |
| 2003-11-14 | 256 | 257 | 254 | 257 | 9,000 | 257 |
| 2003-11-13 | 260 | 260 | 250 | 257 | 15,000 | 257 |
| 2003-11-12 | 254 | 270 | 252 | 270 | 17,000 | 270 |
| 2003-11-11 | 252 | 260 | 252 | 259 | 11,000 | 259 |
| 2003-11-10 | 255 | 255 | 253 | 255 | 3,000 | 255 |
| 2003-11-07 | 261 | 261 | 252 | 255 | 11,000 | 255 |
| 2003-11-06 | 267 | 267 | 262 | 263 | 5,000 | 263 |
| 2003-11-05 | 268 | 271 | 267 | 267 | 7,000 | 267 |
| 2003-11-04 | 280 | 280 | 266 | 267 | 10,000 | 267 |
| 2003-10-31 | 266 | 266 | 265 | 265 | 4,000 | 265 |
| 2003-10-30 | 270 | 270 | 265 | 266 | 17,000 | 266 |
| 2003-10-29 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2003-10-28 | 260 | 272 | 260 | 272 | 9,000 | 272 |
| 2003-10-27 | 278 | 280 | 278 | 280 | 16,000 | 280 |
| 2003-10-24 | 253 | 289 | 253 | 279 | 36,000 | 279 |
| 2003-10-23 | 265 | 265 | 250 | 265 | 9,000 | 265 |
| 2003-10-22 | 275 | 275 | 261 | 265 | 10,000 | 265 |
| 2003-10-21 | 286 | 286 | 271 | 272 | 9,000 | 272 |
| 2003-10-20 | 290 | 290 | 285 | 288 | 8,000 | 288 |
| 2003-10-17 | 269 | 292 | 269 | 292 | 73,000 | 292 |
| 2003-10-16 | 263 | 263 | 255 | 255 | 6,000 | 255 |
| 2003-10-15 | 252 | 252 | 250 | 250 | 7,000 | 250 |
| 2003-10-14 | 257 | 257 | 253 | 253 | 6,000 | 253 |
| 2003-10-10 | 255 | 256 | 255 | 256 | 6,000 | 256 |
| 2003-10-09 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 2003-10-08 | 262 | 262 | 261 | 261 | 3,000 | 261 |
| 2003-10-07 | 261 | 261 | 260 | 261 | 4,000 | 261 |
| 2003-10-06 | 259 | 261 | 259 | 259 | 6,000 | 259 |
| 2003-10-03 | 259 | 264 | 259 | 264 | 2,000 | 264 |
| 2003-10-02 | 266 | 269 | 266 | 269 | 5,000 | 269 |
| 2003-10-01 | 260 | 260 | 256 | 256 | 5,000 | 256 |
| 2003-09-30 | 253 | 253 | 252 | 253 | 3,000 | 253 |
| 2003-09-29 | 263 | 263 | 258 | 258 | 2,000 | 258 |
| 2003-09-26 | 261 | 263 | 260 | 263 | 8,000 | 263 |
| 2003-09-25 | 268 | 268 | 262 | 262 | 5,000 | 262 |
| 2003-09-24 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2003-09-22 | 270 | 270 | 269 | 269 | 2,000 | 269 |
| 2003-09-19 | 268 | 268 | 263 | 264 | 9,000 | 264 |
| 2003-09-18 | 273 | 273 | 268 | 268 | 6,000 | 268 |
| 2003-09-17 | 275 | 275 | 268 | 268 | 4,000 | 268 |
| 2003-09-16 | 265 | 278 | 265 | 270 | 21,000 | 270 |
| 2003-09-12 | 273 | 273 | 261 | 264 | 55,000 | 264 |
| 2003-09-11 | 273 | 273 | 271 | 273 | 7,000 | 273 |
| 2003-09-10 | 272 | 275 | 271 | 273 | 11,000 | 273 |
| 2003-09-09 | 267 | 278 | 267 | 272 | 28,000 | 272 |
| 2003-09-08 | 280 | 281 | 280 | 280 | 14,000 | 280 |
| 2003-09-05 | 270 | 272 | 270 | 272 | 5,000 | 272 |
| 2003-09-04 | 270 | 270 | 269 | 270 | 5,000 | 270 |
| 2003-09-03 | 263 | 267 | 263 | 263 | 11,000 | 263 |
| 2003-09-02 | 271 | 271 | 271 | 271 | 4,000 | 271 |
| 2003-09-01 | 275 | 275 | 268 | 274 | 4,000 | 274 |
| 2003-08-29 | 276 | 276 | 275 | 275 | 4,000 | 275 |
| 2003-08-28 | 274 | 278 | 272 | 276 | 17,000 | 276 |
| 2003-08-27 | 272 | 274 | 271 | 274 | 13,000 | 274 |
| 2003-08-26 | 273 | 274 | 272 | 272 | 5,000 | 272 |
| 2003-08-25 | 273 | 274 | 273 | 274 | 4,000 | 274 |
| 2003-08-22 | 273 | 283 | 273 | 283 | 4,000 | 283 |
| 2003-08-21 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 2003-08-20 | 275 | 285 | 275 | 285 | 15,000 | 285 |
| 2003-08-19 | 273 | 280 | 273 | 280 | 16,000 | 280 |
| 2003-08-18 | 273 | 275 | 272 | 272 | 7,000 | 272 |
| 2003-08-15 | 280 | 283 | 280 | 283 | 5,000 | 283 |
| 2003-08-14 | 265 | 275 | 265 | 270 | 6,000 | 270 |
| 2003-08-13 | 264 | 265 | 264 | 265 | 3,000 | 265 |
| 2003-08-12 | 263 | 264 | 263 | 263 | 5,000 | 263 |
| 2003-08-11 | 261 | 263 | 260 | 263 | 9,000 | 263 |
| 2003-08-08 | 260 | 261 | 260 | 260 | 23,000 | 260 |
| 2003-08-07 | 253 | 257 | 253 | 257 | 11,000 | 257 |
| 2003-08-06 | 270 | 270 | 268 | 268 | 4,000 | 268 |
| 2003-08-05 | 290 | 290 | 266 | 270 | 19,000 | 270 |
| 2003-08-04 | 299 | 299 | 290 | 290 | 3,000 | 290 |
| 2003-08-01 | 289 | 289 | 283 | 283 | 16,000 | 283 |
| 2003-07-31 | 298 | 298 | 282 | 282 | 4,000 | 282 |
| 2003-07-30 | 297 | 300 | 297 | 300 | 16,000 | 300 |
| 2003-07-29 | 294 | 295 | 294 | 295 | 10,000 | 295 |
| 2003-07-28 | 271 | 290 | 271 | 290 | 7,000 | 290 |
| 2003-07-25 | 270 | 285 | 270 | 270 | 5,000 | 270 |
| 2003-07-24 | 285 | 285 | 270 | 270 | 7,000 | 270 |
| 2003-07-23 | 258 | 271 | 258 | 271 | 8,000 | 271 |
| 2003-07-22 | 280 | 280 | 261 | 261 | 16,000 | 261 |
| 2003-07-18 | 271 | 271 | 270 | 271 | 5,000 | 271 |
| 2003-07-17 | 292 | 293 | 270 | 270 | 4,000 | 270 |
| 2003-07-16 | 291 | 293 | 291 | 293 | 22,000 | 293 |
| 2003-07-15 | 290 | 290 | 289 | 290 | 6,000 | 290 |
| 2003-07-14 | 291 | 296 | 286 | 296 | 7,000 | 296 |
| 2003-07-11 | 285 | 285 | 280 | 281 | 8,000 | 281 |
| 2003-07-10 | 289 | 292 | 288 | 288 | 11,000 | 288 |
| 2003-07-09 | 309 | 309 | 287 | 287 | 7,000 | 287 |
| 2003-07-08 | 301 | 309 | 301 | 309 | 5,000 | 309 |
| 2003-07-07 | 286 | 302 | 286 | 301 | 6,000 | 301 |
| 2003-07-04 | 290 | 290 | 285 | 290 | 13,000 | 290 |
| 2003-07-03 | 291 | 296 | 286 | 295 | 15,000 | 295 |
| 2003-07-02 | 300 | 309 | 300 | 300 | 19,000 | 300 |
| 2003-07-01 | 283 | 285 | 279 | 285 | 14,000 | 285 |
| 2003-06-30 | 277 | 280 | 277 | 278 | 12,000 | 278 |
| 2003-06-27 | 278 | 283 | 275 | 283 | 27,000 | 283 |
| 2003-06-26 | 262 | 272 | 261 | 271 | 22,000 | 271 |
| 2003-06-25 | 248 | 260 | 248 | 260 | 14,000 | 260 |
| 2003-06-24 | 245 | 250 | 245 | 247 | 11,000 | 247 |
| 2003-06-23 | 242 | 245 | 242 | 245 | 4,000 | 245 |
| 2003-06-20 | 241 | 242 | 241 | 242 | 3,000 | 242 |
| 2003-06-19 | 241 | 243 | 241 | 243 | 19,000 | 243 |
| 2003-06-18 | 238 | 244 | 235 | 244 | 15,000 | 244 |
| 2003-06-17 | 259 | 260 | 231 | 233 | 25,000 | 233 |
| 2003-06-16 | 242 | 261 | 242 | 261 | 23,000 | 261 |
| 2003-06-13 | 269 | 269 | 237 | 237 | 38,000 | 237 |
| 2003-06-12 | 228 | 230 | 228 | 230 | 9,000 | 230 |
| 2003-06-11 | 223 | 227 | 223 | 227 | 2,000 | 227 |
| 2003-06-10 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2003-06-09 | 224 | 228 | 224 | 228 | 6,000 | 228 |
| 2003-06-06 | 220 | 220 | 218 | 219 | 5,000 | 219 |
| 2003-06-05 | 226 | 226 | 221 | 221 | 2,000 | 221 |
| 2003-06-04 | 226 | 226 | 221 | 221 | 4,000 | 221 |
| 2003-06-03 | 220 | 223 | 218 | 221 | 14,000 | 221 |
| 2003-06-02 | 230 | 235 | 230 | 235 | 5,000 | 235 |
| 2003-05-30 | 220 | 239 | 220 | 239 | 12,000 | 239 |
| 2003-05-29 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2003-05-28 | 216 | 219 | 216 | 219 | 4,000 | 219 |
| 2003-05-27 | 217 | 219 | 217 | 218 | 4,000 | 218 |
| 2003-05-26 | 212 | 217 | 212 | 217 | 2,000 | 217 |
| 2003-05-23 | 218 | 219 | 218 | 219 | 2,000 | 219 |
| 2003-05-22 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2003-05-21 | 217 | 218 | 217 | 218 | 4,000 | 218 |
| 2003-05-20 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2003-05-19 | 219 | 219 | 206 | 216 | 11,000 | 216 |
| 2003-05-16 | 214 | 218 | 214 | 218 | 6,000 | 218 |
| 2003-05-15 | 207 | 214 | 207 | 214 | 9,000 | 214 |
| 2003-05-14 | 219 | 219 | 217 | 217 | 5,000 | 217 |
| 2003-05-13 | 219 | 219 | 205 | 211 | 7,000 | 211 |
| 2003-05-12 | 219 | 219 | 218 | 218 | 3,000 | 218 |
| 2003-05-09 | 204 | 210 | 204 | 210 | 6,000 | 210 |
| 2003-05-08 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2003-05-07 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2003-05-06 | 218 | 218 | 209 | 209 | 4,000 | 209 |
| 2003-05-02 | 216 | 220 | 211 | 211 | 4,000 | 211 |
| 2003-05-01 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2003-04-30 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2003-04-28 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2003-04-25 | 221 | 221 | 217 | 218 | 6,000 | 218 |
| 2003-04-24 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2003-04-23 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-04-22 | 220 | 223 | 220 | 221 | 10,000 | 221 |
| 2003-04-21 | 215 | 220 | 215 | 220 | 8,000 | 220 |
| 2003-04-18 | 205 | 215 | 205 | 215 | 17,000 | 215 |
| 2003-04-17 | 207 | 207 | 205 | 205 | 4,000 | 205 |
| 2003-04-16 | 215 | 215 | 205 | 205 | 7,000 | 205 |
| 2003-04-15 | 215 | 215 | 214 | 215 | 7,000 | 215 |
| 2003-04-14 | 208 | 213 | 207 | 207 | 12,000 | 207 |
| 2003-04-11 | 215 | 215 | 205 | 205 | 16,000 | 205 |
| 2003-04-10 | 214 | 214 | 209 | 214 | 10,000 | 214 |
| 2003-04-09 | 218 | 218 | 208 | 214 | 4,000 | 214 |
| 2003-04-08 | 219 | 219 | 213 | 213 | 3,000 | 213 |
| 2003-04-07 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-04-04 | 212 | 225 | 212 | 220 | 6,000 | 220 |
| 2003-04-03 | 224 | 224 | 212 | 212 | 7,000 | 212 |
| 2003-04-02 | 219 | 221 | 219 | 220 | 7,000 | 220 |
| 2003-04-01 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-03-31 | 227 | 228 | 226 | 226 | 7,000 | 226 |
| 2003-03-28 | 220 | 228 | 220 | 228 | 18,000 | 228 |
| 2003-03-27 | 209 | 220 | 209 | 220 | 16,000 | 220 |
| 2003-03-26 | 205 | 210 | 192 | 210 | 15,000 | 210 |
| 2003-03-25 | 200 | 205 | 200 | 205 | 6,000 | 205 |
| 2003-03-24 | 205 | 205 | 191 | 191 | 4,000 | 191 |
| 2003-03-20 | 198 | 205 | 198 | 203 | 6,000 | 203 |
| 2003-03-19 | 193 | 194 | 193 | 194 | 3,000 | 194 |
| 2003-03-18 | 191 | 198 | 191 | 193 | 6,000 | 193 |
| 2003-03-17 | 198 | 198 | 190 | 190 | 12,000 | 190 |
| 2003-03-14 | 190 | 194 | 190 | 194 | 47,000 | 194 |
| 2003-03-13 | 188 | 192 | 188 | 192 | 6,000 | 192 |
| 2003-03-12 | 184 | 191 | 184 | 191 | 7,000 | 191 |
| 2003-03-11 | 192 | 204 | 192 | 204 | 11,000 | 204 |
| 2003-03-10 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2003-03-07 | 195 | 195 | 188 | 188 | 8,000 | 188 |
| 2003-03-06 | 195 | 195 | 194 | 194 | 6,000 | 194 |
| 2003-03-05 | 192 | 194 | 192 | 194 | 5,000 | 194 |
| 2003-03-04 | 200 | 200 | 191 | 192 | 19,000 | 192 |
| 2003-03-03 | 187 | 198 | 187 | 198 | 11,000 | 198 |
| 2003-02-28 | 198 | 198 | 187 | 189 | 6,000 | 189 |
| 2003-02-27 | 199 | 199 | 197 | 198 | 6,000 | 198 |
| 2003-02-26 | 196 | 199 | 193 | 198 | 10,000 | 198 |
| 2003-02-25 | 197 | 197 | 185 | 185 | 4,000 | 185 |
| 2003-02-24 | 200 | 200 | 190 | 191 | 7,000 | 191 |
| 2003-02-21 | 191 | 191 | 189 | 189 | 5,000 | 189 |
| 2003-02-20 | 194 | 194 | 190 | 190 | 4,000 | 190 |
| 2003-02-19 | 200 | 200 | 193 | 194 | 6,000 | 194 |
| 2003-02-18 | 196 | 200 | 194 | 198 | 14,000 | 198 |
| 2003-02-17 | 199 | 199 | 198 | 198 | 5,000 | 198 |
| 2003-02-14 | 198 | 198 | 193 | 197 | 14,000 | 197 |
| 2003-02-13 | 200 | 200 | 199 | 199 | 3,000 | 199 |
| 2003-02-12 | 199 | 199 | 198 | 198 | 6,000 | 198 |
| 2003-02-10 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2003-02-07 | 192 | 193 | 192 | 193 | 3,000 | 193 |
| 2003-02-06 | 200 | 200 | 187 | 187 | 8,000 | 187 |
| 2003-02-05 | 200 | 200 | 199 | 200 | 13,000 | 200 |
| 2003-02-04 | 181 | 190 | 181 | 190 | 13,000 | 190 |
| 2003-02-03 | 174 | 180 | 174 | 179 | 5,000 | 179 |
| 2003-01-31 | 177 | 180 | 173 | 173 | 16,000 | 173 |
| 2003-01-30 | 176 | 179 | 176 | 177 | 4,000 | 177 |
| 2003-01-29 | 173 | 173 | 171 | 173 | 7,000 | 173 |
| 2003-01-28 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2003-01-27 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 2003-01-24 | 176 | 182 | 174 | 175 | 9,000 | 175 |
| 2003-01-23 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-01-22 | 178 | 179 | 178 | 179 | 3,000 | 179 |
| 2003-01-21 | 182 | 182 | 173 | 178 | 8,000 | 178 |
| 2003-01-20 | 174 | 182 | 174 | 182 | 37,000 | 182 |
| 2003-01-17 | 173 | 174 | 173 | 174 | 3,000 | 174 |
| 2003-01-16 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2003-01-15 | 170 | 173 | 170 | 173 | 9,000 | 173 |
| 2003-01-14 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2003-01-10 | 180 | 180 | 167 | 167 | 4,000 | 167 |
| 2003-01-09 | 170 | 170 | 169 | 169 | 3,000 | 169 |
| 2003-01-08 | 179 | 179 | 173 | 173 | 5,000 | 173 |
| 2003-01-07 | 179 | 179 | 170 | 178 | 9,000 | 178 |
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