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
2003-12-302602602602601,000260
2003-12-292542602542607,000260
2003-12-252572572502504,000250
2003-12-2425725825725739,000257
2003-12-222482512482496,000249
2003-12-192572582572582,000258
2003-12-182602602552554,000255
2003-12-162552562532563,000256
2003-12-1525225525225510,000255
2003-12-1225526025425735,000257
2003-12-112672672552607,000260
2003-12-102622622622623,000262
2003-12-092662662662662,000266
2003-12-082662662662665,000266
2003-12-052662662662665,000266
2003-12-042602692602645,000264
2003-12-032692692692693,000269
2003-12-022692692612616,000261
2003-12-012692692692697,000269
2003-11-272692692692692,000269
2003-11-2625727025627012,000270
2003-11-252502562502562,000256
2003-11-212472502472503,000250
2003-11-202472482452476,000247
2003-11-192472552472557,000255
2003-11-182472472472475,000247
2003-11-172472532472533,000253
2003-11-142562572542579,000257
2003-11-1326026025025715,000257
2003-11-1225427025227017,000270
2003-11-1125226025225911,000259
2003-11-102552552532553,000255
2003-11-0726126125225511,000255
2003-11-062672672622635,000263
2003-11-052682712672677,000267
2003-11-0428028026626710,000267
2003-10-312662662652654,000265
2003-10-3027027026526617,000266
2003-10-292632632632632,000263
2003-10-282602722602729,000272
2003-10-2727828027828016,000280
2003-10-2425328925327936,000279
2003-10-232652652502659,000265
2003-10-2227527526126510,000265
2003-10-212862862712729,000272
2003-10-202902902852888,000288
2003-10-1726929226929273,000292
2003-10-162632632552556,000255
2003-10-152522522502507,000250
2003-10-142572572532536,000253
2003-10-102552562552566,000256
2003-10-092612612602602,000260
2003-10-082622622612613,000261
2003-10-072612612602614,000261
2003-10-062592612592596,000259
2003-10-032592642592642,000264
2003-10-022662692662695,000269
2003-10-012602602562565,000256
2003-09-302532532522533,000253
2003-09-292632632582582,000258
2003-09-262612632602638,000263
2003-09-252682682622625,000262
2003-09-242702702702706,000270
2003-09-222702702692692,000269
2003-09-192682682632649,000264
2003-09-182732732682686,000268
2003-09-172752752682684,000268
2003-09-1626527826527021,000270
2003-09-1227327326126455,000264
2003-09-112732732712737,000273
2003-09-1027227527127311,000273
2003-09-0926727826727228,000272
2003-09-0828028128028014,000280
2003-09-052702722702725,000272
2003-09-042702702692705,000270
2003-09-0326326726326311,000263
2003-09-022712712712714,000271
2003-09-012752752682744,000274
2003-08-292762762752754,000275
2003-08-2827427827227617,000276
2003-08-2727227427127413,000274
2003-08-262732742722725,000272
2003-08-252732742732744,000274
2003-08-222732832732834,000283
2003-08-212832832832833,000283
2003-08-2027528527528515,000285
2003-08-1927328027328016,000280
2003-08-182732752722727,000272
2003-08-152802832802835,000283
2003-08-142652752652706,000270
2003-08-132642652642653,000265
2003-08-122632642632635,000263
2003-08-112612632602639,000263
2003-08-0826026126026023,000260
2003-08-0725325725325711,000257
2003-08-062702702682684,000268
2003-08-0529029026627019,000270
2003-08-042992992902903,000290
2003-08-0128928928328316,000283
2003-07-312982982822824,000282
2003-07-3029730029730016,000300
2003-07-2929429529429510,000295
2003-07-282712902712907,000290
2003-07-252702852702705,000270
2003-07-242852852702707,000270
2003-07-232582712582718,000271
2003-07-2228028026126116,000261
2003-07-182712712702715,000271
2003-07-172922932702704,000270
2003-07-1629129329129322,000293
2003-07-152902902892906,000290
2003-07-142912962862967,000296
2003-07-112852852802818,000281
2003-07-1028929228828811,000288
2003-07-093093092872877,000287
2003-07-083013093013095,000309
2003-07-072863022863016,000301
2003-07-0429029028529013,000290
2003-07-0329129628629515,000295
2003-07-0230030930030019,000300
2003-07-0128328527928514,000285
2003-06-3027728027727812,000278
2003-06-2727828327528327,000283
2003-06-2626227226127122,000271
2003-06-2524826024826014,000260
2003-06-2424525024524711,000247
2003-06-232422452422454,000245
2003-06-202412422412423,000242
2003-06-1924124324124319,000243
2003-06-1823824423524415,000244
2003-06-1725926023123325,000233
2003-06-1624226124226123,000261
2003-06-1326926923723738,000237
2003-06-122282302282309,000230
2003-06-112232272232272,000227
2003-06-102282282282281,000228
2003-06-092242282242286,000228
2003-06-062202202182195,000219
2003-06-052262262212212,000221
2003-06-042262262212214,000221
2003-06-0322022321822114,000221
2003-06-022302352302355,000235
2003-05-3022023922023912,000239
2003-05-292192192192193,000219
2003-05-282162192162194,000219
2003-05-272172192172184,000218
2003-05-262122172122172,000217
2003-05-232182192182192,000219
2003-05-222192192192193,000219
2003-05-212172182172184,000218
2003-05-202172172172171,000217
2003-05-1921921920621611,000216
2003-05-162142182142186,000218
2003-05-152072142072149,000214
2003-05-142192192172175,000217
2003-05-132192192052117,000211
2003-05-122192192182183,000218
2003-05-092042102042106,000210
2003-05-082032032032032,000203
2003-05-072092092092092,000209
2003-05-062182182092094,000209
2003-05-022162202112114,000211
2003-05-012162162162162,000216
2003-04-302152152152153,000215
2003-04-282182182182183,000218
2003-04-252212212172186,000218
2003-04-242202202202205,000220
2003-04-232202202202201,000220
2003-04-2222022322022110,000221
2003-04-212152202152208,000220
2003-04-1820521520521517,000215
2003-04-172072072052054,000205
2003-04-162152152052057,000205
2003-04-152152152142157,000215
2003-04-1420821320720712,000207
2003-04-1121521520520516,000205
2003-04-1021421420921410,000214
2003-04-092182182082144,000214
2003-04-082192192132133,000213
2003-04-072202202202202,000220
2003-04-042122252122206,000220
2003-04-032242242122127,000212
2003-04-022192212192207,000220
2003-04-012202202202201,000220
2003-03-312272282262267,000226
2003-03-2822022822022818,000228
2003-03-2720922020922016,000220
2003-03-2620521019221015,000210
2003-03-252002052002056,000205
2003-03-242052051911914,000191
2003-03-201982051982036,000203
2003-03-191931941931943,000194
2003-03-181911981911936,000193
2003-03-1719819819019012,000190
2003-03-1419019419019447,000194
2003-03-131881921881926,000192
2003-03-121841911841917,000191
2003-03-1119220419220411,000204
2003-03-101881881881881,000188
2003-03-071951951881888,000188
2003-03-061951951941946,000194
2003-03-051921941921945,000194
2003-03-0420020019119219,000192
2003-03-0318719818719811,000198
2003-02-281981981871896,000189
2003-02-271991991971986,000198
2003-02-2619619919319810,000198
2003-02-251971971851854,000185
2003-02-242002001901917,000191
2003-02-211911911891895,000189
2003-02-201941941901904,000190
2003-02-192002001931946,000194
2003-02-1819620019419814,000198
2003-02-171991991981985,000198
2003-02-1419819819319714,000197
2003-02-132002001991993,000199
2003-02-121991991981986,000198
2003-02-101991991991991,000199
2003-02-071921931921933,000193
2003-02-062002001871878,000187
2003-02-0520020019920013,000200
2003-02-0418119018119013,000190
2003-02-031741801741795,000179
2003-01-3117718017317316,000173
2003-01-301761791761774,000177
2003-01-291731731711737,000173
2003-01-281761761761763,000176
2003-01-271761761761763,000176
2003-01-241761821741759,000175
2003-01-231801801801802,000180
2003-01-221781791781793,000179
2003-01-211821821731788,000178
2003-01-2017418217418237,000182
2003-01-171731741731743,000174
2003-01-161731731731733,000173
2003-01-151701731701739,000173
2003-01-141671671671672,000167
2003-01-101801801671674,000167
2003-01-091701701691693,000169
2003-01-081791791731735,000173
2003-01-071791791701789,000178

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