9067 (株)丸運の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	310	310	302	302	18,000	302
2004-12-29	305	310	300	310	33,000	310
2004-12-28	292	312	292	310	99,000	310
2004-12-27	299	299	291	293	26,000	293
2004-12-24	295	299	279	297	68,000	297
2004-12-22	284	305	284	295	68,000	295
2004-12-21	280	284	280	282	17,000	282
2004-12-20	285	285	280	280	10,000	280
2004-12-17	279	284	279	282	11,000	282
2004-12-16	285	285	281	281	7,000	281
2004-12-15	285	285	280	285	6,000	285
2004-12-14	284	284	280	280	4,000	280
2004-12-13	289	289	282	282	2,000	282
2004-12-10	289	289	285	289	45,000	289
2004-12-09	282	282	279	279	3,000	279
2004-12-08	279	279	279	279	5,000	279
2004-12-07	282	284	281	284	5,000	284
2004-12-06	280	284	280	282	17,000	282
2004-12-03	281	281	275	277	12,000	277
2004-12-02	280	280	280	280	7,000	280
2004-12-01	274	276	271	271	9,000	271
2004-11-30	276	276	275	276	4,000	276
2004-11-29	276	279	276	277	7,000	277
2004-11-26	275	275	274	274	5,000	274
2004-11-25	272	273	272	273	5,000	273
2004-11-24	278	278	274	274	4,000	274
2004-11-22	270	280	270	278	19,000	278
2004-11-19	281	286	281	285	11,000	285
2004-11-18	283	284	281	281	21,000	281
2004-11-17	290	290	288	288	4,000	288
2004-11-16	293	293	290	290	9,000	290
2004-11-15	288	292	282	292	34,000	292
2004-11-12	281	286	281	286	14,000	286
2004-11-11	287	287	285	285	6,000	285
2004-11-10	283	289	283	288	7,000	288
2004-11-09	288	288	288	288	11,000	288
2004-11-08	289	289	283	283	4,000	283
2004-11-05	287	287	286	286	8,000	286
2004-11-04	281	281	281	281	5,000	281
2004-11-02	283	284	280	280	11,000	280
2004-11-01	287	287	284	284	5,000	284
2004-10-29	272	278	272	278	6,000	278
2004-10-28	272	272	272	272	2,000	272
2004-10-27	281	281	272	272	6,000	272
2004-10-26	267	275	267	272	8,000	272
2004-10-25	270	276	270	271	6,000	271
2004-10-22	275	275	269	270	10,000	270
2004-10-21	271	275	265	270	34,000	270
2004-10-20	285	285	275	275	11,000	275
2004-10-19	285	286	285	285	14,000	285
2004-10-18	287	287	287	287	6,000	287
2004-10-15	289	290	288	289	6,000	289
2004-10-14	291	291	290	290	9,000	290
2004-10-13	291	292	290	291	9,000	291
2004-10-12	300	300	298	300	38,000	300
2004-10-08	298	298	291	296	36,000	296
2004-10-07	289	291	289	289	26,000	289
2004-10-06	286	287	281	286	23,000	286
2004-10-05	284	285	279	280	26,000	280
2004-10-04	274	284	274	279	22,000	279
2004-10-01	265	266	264	264	36,000	264
2004-09-30	271	271	264	265	25,000	265
2004-09-29	279	279	269	270	32,000	270
2004-09-28	279	279	279	279	2,000	279
2004-09-27	281	281	270	271	16,000	271
2004-09-24	280	280	277	280	25,000	280
2004-09-22	287	287	283	283	7,000	283
2004-09-21	293	293	286	286	5,000	286
2004-09-16	293	293	286	290	5,000	290
2004-09-15	289	294	285	293	8,000	293
2004-09-14	295	295	289	289	5,000	289
2004-09-13	289	292	289	292	12,000	292
2004-09-10	294	294	289	289	37,000	289
2004-09-09	293	293	289	289	14,000	289
2004-09-08	295	295	293	293	7,000	293
2004-09-07	290	294	289	289	12,000	289
2004-09-06	291	293	288	292	14,000	292
2004-09-03	295	295	290	291	15,000	291
2004-09-02	291	294	290	290	7,000	290
2004-09-01	297	297	290	290	9,000	290
2004-08-31	298	298	292	292	3,000	292
2004-08-30	290	290	290	290	1,000	290
2004-08-27	286	287	286	287	2,000	287
2004-08-26	291	291	291	291	9,000	291
2004-08-25	292	292	291	291	6,000	291
2004-08-24	300	301	293	293	4,000	293
2004-08-23	300	300	295	296	12,000	296
2004-08-20	283	298	283	295	14,000	295
2004-08-19	285	285	282	283	8,000	283
2004-08-18	282	282	282	282	2,000	282
2004-08-17	282	282	282	282	5,000	282
2004-08-16	282	282	282	282	3,000	282
2004-08-13	289	289	285	285	7,000	285
2004-08-12	284	289	283	289	7,000	289
2004-08-11	282	292	282	292	3,000	292
2004-08-10	282	282	282	282	2,000	282
2004-08-09	272	282	272	282	10,000	282
2004-08-06	277	287	277	287	8,000	287
2004-08-05	291	292	288	292	9,000	292
2004-08-04	291	291	290	291	6,000	291
2004-08-03	293	293	289	289	10,000	289
2004-08-02	293	295	293	293	14,000	293
2004-07-30	297	298	297	298	5,000	298
2004-07-29	302	302	294	300	18,000	300
2004-07-28	300	301	300	301	4,000	301
2004-07-27	300	300	300	300	1,000	300
2004-07-26	304	304	303	303	6,000	303
2004-07-23	290	303	290	300	21,000	300
2004-07-22	290	300	290	300	8,000	300
2004-07-21	295	295	290	295	12,000	295
2004-07-20	290	290	290	290	7,000	290
2004-07-16	278	290	278	290	26,000	290
2004-07-15	292	296	287	288	9,000	288
2004-07-14	301	302	296	296	6,000	296
2004-07-13	305	305	296	300	4,000	300
2004-07-12	296	300	296	299	6,000	299
2004-07-09	294	303	293	296	16,000	296
2004-07-08	294	296	294	295	11,000	295
2004-07-07	305	305	293	295	16,000	295
2004-07-06	306	308	300	300	11,000	300
2004-07-05	314	314	305	307	14,000	307
2004-07-02	314	314	305	305	9,000	305
2004-07-01	315	315	315	315	21,000	315
2004-06-30	309	313	309	313	15,000	313
2004-06-29	310	310	304	304	22,000	304
2004-06-28	310	310	305	309	12,000	309
2004-06-25	296	300	295	298	14,000	298
2004-06-24	303	303	293	295	49,000	295
2004-06-23	298	300	298	300	11,000	300
2004-06-22	302	303	300	300	20,000	300
2004-06-21	298	310	298	300	31,000	300
2004-06-18	298	300	292	296	18,000	296
2004-06-17	298	298	293	297	6,000	297
2004-06-16	300	300	292	292	25,000	292
2004-06-15	300	300	293	293	17,000	293
2004-06-14	295	300	294	294	15,000	294
2004-06-11	296	296	295	296	48,000	296
2004-06-10	288	294	288	294	8,000	294
2004-06-09	295	296	293	293	11,000	293
2004-06-08	297	297	293	293	6,000	293
2004-06-07	297	297	290	291	18,000	291
2004-06-04	295	298	295	295	9,000	295
2004-06-03	287	295	287	287	9,000	287
2004-06-02	295	298	285	285	40,000	285
2004-06-01	295	295	290	290	3,000	290
2004-05-31	298	298	290	290	9,000	290
2004-05-28	299	299	295	295	4,000	295
2004-05-27	295	300	295	300	4,000	300
2004-05-26	301	301	295	297	8,000	297
2004-05-25	299	299	291	291	7,000	291
2004-05-24	295	300	295	300	26,000	300
2004-05-21	275	280	271	280	19,000	280
2004-05-20	270	277	270	275	20,000	275
2004-05-19	271	281	266	280	18,000	280
2004-05-18	269	270	269	269	10,000	269
2004-05-17	278	279	270	270	51,000	270
2004-05-14	291	291	278	279	19,000	279
2004-05-13	284	289	279	286	26,000	286
2004-05-12	278	285	278	284	16,000	284
2004-05-11	267	277	267	271	12,000	271
2004-05-10	309	309	266	281	50,000	281
2004-05-07	321	321	316	316	17,000	316
2004-05-06	332	332	318	321	14,000	321
2004-04-30	333	333	322	326	44,000	326
2004-04-28	312	332	311	330	141,000	330
2004-04-27	320	320	317	317	13,000	317
2004-04-26	319	320	317	317	11,000	317
2004-04-23	316	318	313	318	18,000	318
2004-04-22	313	315	310	313	32,000	313
2004-04-21	315	316	311	314	29,000	314
2004-04-20	331	331	320	320	13,000	320
2004-04-19	330	330	320	321	18,000	321
2004-04-16	326	328	323	328	22,000	328
2004-04-15	323	328	320	321	69,000	321
2004-04-14	323	326	321	323	36,000	323
2004-04-13	331	331	325	331	37,000	331
2004-04-12	326	335	326	331	25,000	331
2004-04-09	322	329	320	325	45,000	325
2004-04-08	327	332	326	332	36,000	332
2004-04-07	320	335	320	326	60,000	326
2004-04-06	350	350	321	329	80,000	329
2004-04-05	376	380	347	351	120,000	351
2004-04-02	346	378	346	362	257,000	362
2004-04-01	330	348	330	340	130,000	340
2004-03-31	313	325	310	325	161,000	325
2004-03-30	320	323	311	313	341,000	313
2004-03-29	281	281	275	279	29,000	279
2004-03-26	278	278	275	277	38,000	277
2004-03-25	280	280	275	275	79,000	275
2004-03-24	268	277	267	273	122,000	273
2004-03-23	265	267	263	265	26,000	265
2004-03-22	265	268	263	264	37,000	264
2004-03-19	267	269	263	263	34,000	263
2004-03-18	264	272	264	267	93,000	267
2004-03-17	262	264	262	264	58,000	264
2004-03-16	272	272	260	261	103,000	261
2004-03-15	267	267	265	267	24,000	267
2004-03-12	266	268	264	266	40,000	266
2004-03-11	271	272	266	271	14,000	271
2004-03-10	269	272	269	271	50,000	271
2004-03-09	265	265	263	265	6,000	265
2004-03-08	264	265	264	265	11,000	265
2004-03-05	262	265	259	265	25,000	265
2004-03-04	261	261	256	258	19,000	258
2004-03-03	262	262	262	262	6,000	262
2004-03-02	259	262	259	262	10,000	262
2004-03-01	255	258	255	258	11,000	258
2004-02-27	253	254	253	254	2,000	254
2004-02-26	250	252	250	252	5,000	252
2004-02-25	250	250	250	250	2,000	250
2004-02-24	251	251	250	250	3,000	250
2004-02-23	259	259	258	258	2,000	258
2004-02-20	254	255	254	255	7,000	255
2004-02-19	251	253	251	253	5,000	253
2004-02-18	254	254	249	251	8,000	251
2004-02-17	250	250	248	248	3,000	248
2004-02-16	244	250	243	250	7,000	250
2004-02-13	246	246	246	246	3,000	246
2004-02-12	246	250	246	247	6,000	247
2004-02-10	248	250	248	250	24,000	250
2004-02-09	250	250	247	247	7,000	247
2004-02-06	248	248	246	246	3,000	246
2004-02-05	250	250	248	248	5,000	248
2004-02-04	244	249	243	249	20,000	249
2004-02-03	252	252	244	244	9,000	244
2004-02-02	245	250	245	250	6,000	250
2004-01-30	249	250	244	244	17,000	244
2004-01-29	246	246	244	244	15,000	244
2004-01-28	250	250	242	242	36,000	242
2004-01-27	254	254	242	242	31,000	242
2004-01-26	258	258	254	254	7,000	254
2004-01-23	259	259	252	252	3,000	252
2004-01-22	252	256	252	256	7,000	256
2004-01-21	253	253	252	252	9,000	252
2004-01-20	256	256	251	252	33,000	252
2004-01-19	252	253	250	250	16,000	250
2004-01-16	252	256	251	252	27,000	252
2004-01-15	256	256	252	252	4,000	252
2004-01-14	258	258	255	255	4,000	255
2004-01-13	256	256	256	256	3,000	256
2004-01-09	256	256	256	256	1,000	256
2004-01-08	254	261	254	261	4,000	261
2004-01-07	262	262	261	261	4,000	261
2004-01-06	268	268	260	260	3,000	260
2004-01-05	275	275	265	265	5,000	265

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

9067 (株)丸運 の時系列データ [2004年度]

9067 (株)丸運の時系列データ [2004年度]