9067 (株)丸運 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 415 | 415 | 406 | 406 | 20,000 | 406 |
| 2005-12-29 | 415 | 415 | 408 | 413 | 18,000 | 413 |
| 2005-12-28 | 407 | 413 | 407 | 413 | 18,000 | 413 |
| 2005-12-27 | 410 | 410 | 405 | 407 | 17,000 | 407 |
| 2005-12-26 | 411 | 413 | 404 | 410 | 29,000 | 410 |
| 2005-12-22 | 407 | 407 | 399 | 401 | 26,000 | 401 |
| 2005-12-21 | 400 | 407 | 400 | 406 | 35,000 | 406 |
| 2005-12-20 | 400 | 402 | 395 | 398 | 28,000 | 398 |
| 2005-12-19 | 391 | 397 | 388 | 397 | 37,000 | 397 |
| 2005-12-16 | 398 | 403 | 395 | 395 | 21,000 | 395 |
| 2005-12-15 | 401 | 404 | 395 | 396 | 43,000 | 396 |
| 2005-12-14 | 413 | 413 | 401 | 402 | 35,000 | 402 |
| 2005-12-13 | 405 | 412 | 405 | 411 | 16,000 | 411 |
| 2005-12-12 | 404 | 413 | 403 | 405 | 34,000 | 405 |
| 2005-12-09 | 397 | 407 | 397 | 401 | 73,000 | 401 |
| 2005-12-08 | 412 | 416 | 396 | 407 | 73,000 | 407 |
| 2005-12-07 | 416 | 416 | 409 | 409 | 37,000 | 409 |
| 2005-12-06 | 416 | 418 | 411 | 411 | 45,000 | 411 |
| 2005-12-05 | 405 | 415 | 405 | 415 | 46,000 | 415 |
| 2005-12-02 | 401 | 402 | 397 | 402 | 18,000 | 402 |
| 2005-12-01 | 397 | 398 | 395 | 398 | 27,000 | 398 |
| 2005-11-30 | 399 | 399 | 395 | 396 | 13,000 | 396 |
| 2005-11-29 | 399 | 400 | 394 | 399 | 19,000 | 399 |
| 2005-11-28 | 393 | 400 | 393 | 400 | 17,000 | 400 |
| 2005-11-25 | 396 | 398 | 392 | 398 | 18,000 | 398 |
| 2005-11-24 | 396 | 397 | 396 | 397 | 8,000 | 397 |
| 2005-11-22 | 402 | 402 | 398 | 398 | 22,000 | 398 |
| 2005-11-21 | 401 | 403 | 396 | 398 | 12,000 | 398 |
| 2005-11-18 | 395 | 399 | 393 | 395 | 16,000 | 395 |
| 2005-11-17 | 390 | 402 | 390 | 396 | 24,000 | 396 |
| 2005-11-16 | 390 | 394 | 390 | 390 | 9,000 | 390 |
| 2005-11-15 | 401 | 401 | 390 | 391 | 26,000 | 391 |
| 2005-11-14 | 401 | 405 | 398 | 399 | 20,000 | 399 |
| 2005-11-11 | 392 | 398 | 392 | 396 | 27,000 | 396 |
| 2005-11-10 | 399 | 399 | 393 | 393 | 32,000 | 393 |
| 2005-11-09 | 401 | 402 | 401 | 401 | 13,000 | 401 |
| 2005-11-08 | 400 | 402 | 400 | 401 | 32,000 | 401 |
| 2005-11-07 | 403 | 403 | 396 | 400 | 29,000 | 400 |
| 2005-11-04 | 397 | 399 | 388 | 398 | 67,000 | 398 |
| 2005-11-02 | 391 | 397 | 390 | 392 | 39,000 | 392 |
| 2005-11-01 | 399 | 399 | 381 | 395 | 39,000 | 395 |
| 2005-10-31 | 396 | 397 | 394 | 397 | 53,000 | 397 |
| 2005-10-28 | 394 | 395 | 389 | 394 | 21,000 | 394 |
| 2005-10-27 | 388 | 391 | 385 | 391 | 33,000 | 391 |
| 2005-10-26 | 390 | 390 | 384 | 385 | 20,000 | 385 |
| 2005-10-25 | 384 | 391 | 381 | 381 | 24,000 | 381 |
| 2005-10-24 | 391 | 391 | 380 | 384 | 47,000 | 384 |
| 2005-10-21 | 386 | 388 | 376 | 388 | 45,000 | 388 |
| 2005-10-20 | 391 | 391 | 386 | 387 | 16,000 | 387 |
| 2005-10-19 | 391 | 391 | 389 | 390 | 10,000 | 390 |
| 2005-10-18 | 386 | 390 | 374 | 390 | 17,000 | 390 |
| 2005-10-17 | 383 | 385 | 374 | 385 | 28,000 | 385 |
| 2005-10-14 | 376 | 377 | 373 | 373 | 20,000 | 373 |
| 2005-10-13 | 380 | 381 | 374 | 374 | 27,000 | 374 |
| 2005-10-12 | 374 | 384 | 373 | 379 | 42,000 | 379 |
| 2005-10-11 | 374 | 378 | 373 | 375 | 20,000 | 375 |
| 2005-10-07 | 378 | 378 | 373 | 374 | 9,000 | 374 |
| 2005-10-06 | 388 | 394 | 375 | 378 | 43,000 | 378 |
| 2005-10-05 | 389 | 391 | 387 | 391 | 20,000 | 391 |
| 2005-10-04 | 386 | 389 | 386 | 388 | 14,000 | 388 |
| 2005-10-03 | 384 | 389 | 380 | 389 | 17,000 | 389 |
| 2005-09-30 | 386 | 388 | 380 | 384 | 46,000 | 384 |
| 2005-09-29 | 384 | 385 | 379 | 384 | 25,000 | 384 |
| 2005-09-28 | 385 | 387 | 381 | 387 | 5,000 | 387 |
| 2005-09-27 | 387 | 387 | 380 | 386 | 13,000 | 386 |
| 2005-09-26 | 382 | 385 | 382 | 385 | 19,000 | 385 |
| 2005-09-22 | 381 | 381 | 379 | 379 | 12,000 | 379 |
| 2005-09-21 | 380 | 381 | 376 | 381 | 32,000 | 381 |
| 2005-09-20 | 381 | 381 | 378 | 380 | 13,000 | 380 |
| 2005-09-16 | 376 | 379 | 376 | 378 | 51,000 | 378 |
| 2005-09-15 | 373 | 380 | 371 | 375 | 59,000 | 375 |
| 2005-09-14 | 376 | 377 | 374 | 374 | 5,000 | 374 |
| 2005-09-13 | 377 | 378 | 376 | 376 | 8,000 | 376 |
| 2005-09-12 | 380 | 381 | 377 | 378 | 13,000 | 378 |
| 2005-09-09 | 379 | 379 | 377 | 377 | 53,000 | 377 |
| 2005-09-08 | 382 | 382 | 377 | 378 | 8,000 | 378 |
| 2005-09-07 | 379 | 382 | 376 | 382 | 7,000 | 382 |
| 2005-09-06 | 378 | 380 | 378 | 378 | 28,000 | 378 |
| 2005-09-05 | 375 | 380 | 366 | 378 | 17,000 | 378 |
| 2005-09-02 | 376 | 380 | 376 | 377 | 7,000 | 377 |
| 2005-09-01 | 374 | 380 | 374 | 375 | 41,000 | 375 |
| 2005-08-31 | 374 | 375 | 373 | 373 | 9,000 | 373 |
| 2005-08-30 | 373 | 377 | 372 | 372 | 13,000 | 372 |
| 2005-08-29 | 381 | 381 | 375 | 376 | 10,000 | 376 |
| 2005-08-26 | 383 | 383 | 373 | 380 | 71,000 | 380 |
| 2005-08-25 | 382 | 386 | 381 | 382 | 20,000 | 382 |
| 2005-08-24 | 383 | 386 | 383 | 386 | 16,000 | 386 |
| 2005-08-23 | 385 | 386 | 382 | 384 | 16,000 | 384 |
| 2005-08-22 | 377 | 381 | 369 | 381 | 33,000 | 381 |
| 2005-08-19 | 382 | 382 | 378 | 378 | 18,000 | 378 |
| 2005-08-18 | 383 | 383 | 381 | 381 | 9,000 | 381 |
| 2005-08-17 | 389 | 389 | 381 | 382 | 20,000 | 382 |
| 2005-08-16 | 387 | 390 | 387 | 388 | 7,000 | 388 |
| 2005-08-15 | 391 | 391 | 386 | 386 | 3,000 | 386 |
| 2005-08-12 | 393 | 395 | 391 | 391 | 8,000 | 391 |
| 2005-08-11 | 389 | 394 | 389 | 394 | 6,000 | 394 |
| 2005-08-10 | 390 | 391 | 385 | 389 | 19,000 | 389 |
| 2005-08-09 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 2005-08-08 | 376 | 385 | 373 | 385 | 13,000 | 385 |
| 2005-08-05 | 394 | 394 | 390 | 390 | 19,000 | 390 |
| 2005-08-04 | 396 | 397 | 394 | 397 | 16,000 | 397 |
| 2005-08-03 | 393 | 397 | 393 | 396 | 12,000 | 396 |
| 2005-08-02 | 391 | 393 | 390 | 393 | 14,000 | 393 |
| 2005-08-01 | 397 | 398 | 395 | 395 | 13,000 | 395 |
| 2005-07-29 | 391 | 394 | 388 | 394 | 21,000 | 394 |
| 2005-07-28 | 398 | 398 | 388 | 392 | 15,000 | 392 |
| 2005-07-27 | 391 | 396 | 391 | 393 | 13,000 | 393 |
| 2005-07-26 | 388 | 396 | 388 | 396 | 18,000 | 396 |
| 2005-07-25 | 396 | 396 | 393 | 393 | 11,000 | 393 |
| 2005-07-22 | 395 | 395 | 392 | 394 | 18,000 | 394 |
| 2005-07-21 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2005-07-20 | 400 | 402 | 399 | 402 | 8,000 | 402 |
| 2005-07-19 | 403 | 405 | 400 | 400 | 4,000 | 400 |
| 2005-07-15 | 400 | 402 | 397 | 398 | 16,000 | 398 |
| 2005-07-14 | 406 | 406 | 396 | 405 | 11,000 | 405 |
| 2005-07-13 | 407 | 407 | 406 | 406 | 13,000 | 406 |
| 2005-07-12 | 407 | 407 | 407 | 407 | 17,000 | 407 |
| 2005-07-11 | 408 | 408 | 407 | 407 | 7,000 | 407 |
| 2005-07-08 | 409 | 409 | 407 | 409 | 21,000 | 409 |
| 2005-07-07 | 406 | 409 | 406 | 409 | 13,000 | 409 |
| 2005-07-06 | 406 | 410 | 404 | 410 | 10,000 | 410 |
| 2005-07-05 | 411 | 411 | 396 | 406 | 36,000 | 406 |
| 2005-07-04 | 404 | 407 | 404 | 407 | 24,000 | 407 |
| 2005-07-01 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2005-06-30 | 400 | 405 | 400 | 404 | 15,000 | 404 |
| 2005-06-29 | 399 | 410 | 397 | 410 | 26,000 | 410 |
| 2005-06-28 | 395 | 399 | 395 | 399 | 13,000 | 399 |
| 2005-06-27 | 398 | 398 | 391 | 395 | 10,000 | 395 |
| 2005-06-24 | 390 | 394 | 370 | 394 | 50,000 | 394 |
| 2005-06-23 | 397 | 397 | 393 | 393 | 13,000 | 393 |
| 2005-06-22 | 398 | 400 | 395 | 399 | 17,000 | 399 |
| 2005-06-21 | 407 | 407 | 400 | 400 | 16,000 | 400 |
| 2005-06-20 | 411 | 411 | 406 | 406 | 16,000 | 406 |
| 2005-06-17 | 407 | 415 | 406 | 410 | 34,000 | 410 |
| 2005-06-16 | 406 | 408 | 400 | 403 | 24,000 | 403 |
| 2005-06-15 | 406 | 407 | 401 | 407 | 18,000 | 407 |
| 2005-06-14 | 405 | 408 | 402 | 405 | 13,000 | 405 |
| 2005-06-13 | 405 | 409 | 404 | 405 | 28,000 | 405 |
| 2005-06-10 | 402 | 407 | 402 | 406 | 40,000 | 406 |
| 2005-06-09 | 408 | 409 | 404 | 404 | 10,000 | 404 |
| 2005-06-08 | 405 | 410 | 404 | 405 | 10,000 | 405 |
| 2005-06-07 | 406 | 410 | 404 | 410 | 24,000 | 410 |
| 2005-06-06 | 409 | 415 | 405 | 405 | 23,000 | 405 |
| 2005-06-03 | 409 | 410 | 397 | 410 | 26,000 | 410 |
| 2005-06-02 | 408 | 411 | 408 | 410 | 18,000 | 410 |
| 2005-06-01 | 412 | 413 | 411 | 411 | 16,000 | 411 |
| 2005-05-31 | 412 | 413 | 409 | 412 | 28,000 | 412 |
| 2005-05-30 | 407 | 414 | 400 | 412 | 17,000 | 412 |
| 2005-05-27 | 415 | 415 | 409 | 409 | 9,000 | 409 |
| 2005-05-26 | 412 | 412 | 409 | 409 | 11,000 | 409 |
| 2005-05-25 | 409 | 418 | 409 | 414 | 23,000 | 414 |
| 2005-05-24 | 421 | 421 | 417 | 417 | 30,000 | 417 |
| 2005-05-23 | 425 | 425 | 416 | 420 | 35,000 | 420 |
| 2005-05-20 | 418 | 429 | 417 | 425 | 75,000 | 425 |
| 2005-05-19 | 399 | 415 | 398 | 413 | 172,000 | 413 |
| 2005-05-18 | 386 | 400 | 386 | 400 | 45,000 | 400 |
| 2005-05-17 | 398 | 398 | 390 | 391 | 13,000 | 391 |
| 2005-05-16 | 395 | 399 | 395 | 398 | 19,000 | 398 |
| 2005-05-13 | 386 | 395 | 386 | 395 | 10,000 | 395 |
| 2005-05-12 | 386 | 400 | 386 | 400 | 83,000 | 400 |
| 2005-05-11 | 396 | 396 | 384 | 396 | 65,000 | 396 |
| 2005-05-10 | 395 | 396 | 394 | 396 | 8,000 | 396 |
| 2005-05-09 | 390 | 399 | 386 | 399 | 78,000 | 399 |
| 2005-05-06 | 380 | 390 | 380 | 389 | 32,000 | 389 |
| 2005-05-02 | 389 | 390 | 379 | 380 | 58,000 | 380 |
| 2005-04-28 | 390 | 399 | 385 | 399 | 28,000 | 399 |
| 2005-04-27 | 398 | 400 | 397 | 398 | 15,000 | 398 |
| 2005-04-26 | 398 | 400 | 398 | 400 | 17,000 | 400 |
| 2005-04-25 | 398 | 399 | 397 | 398 | 29,000 | 398 |
| 2005-04-22 | 398 | 399 | 388 | 399 | 33,000 | 399 |
| 2005-04-21 | 392 | 399 | 390 | 396 | 42,000 | 396 |
| 2005-04-20 | 400 | 400 | 392 | 397 | 45,000 | 397 |
| 2005-04-19 | 388 | 396 | 385 | 396 | 52,000 | 396 |
| 2005-04-18 | 361 | 380 | 361 | 380 | 12,000 | 380 |
| 2005-04-15 | 395 | 395 | 375 | 386 | 35,000 | 386 |
| 2005-04-14 | 397 | 400 | 390 | 390 | 26,000 | 390 |
| 2005-04-13 | 400 | 402 | 397 | 397 | 62,000 | 397 |
| 2005-04-12 | 398 | 404 | 398 | 401 | 28,000 | 401 |
| 2005-04-11 | 401 | 410 | 397 | 398 | 92,000 | 398 |
| 2005-04-08 | 399 | 401 | 397 | 401 | 65,000 | 401 |
| 2005-04-07 | 396 | 399 | 394 | 399 | 62,000 | 399 |
| 2005-04-06 | 394 | 401 | 391 | 396 | 218,000 | 396 |
| 2005-04-05 | 393 | 394 | 388 | 388 | 67,000 | 388 |
| 2005-04-04 | 371 | 387 | 371 | 387 | 46,000 | 387 |
| 2005-04-01 | 370 | 375 | 370 | 373 | 26,000 | 373 |
| 2005-03-31 | 353 | 369 | 352 | 369 | 30,000 | 369 |
| 2005-03-30 | 355 | 360 | 351 | 351 | 23,000 | 351 |
| 2005-03-29 | 375 | 377 | 370 | 370 | 22,000 | 370 |
| 2005-03-28 | 381 | 382 | 380 | 380 | 12,000 | 380 |
| 2005-03-25 | 383 | 388 | 380 | 383 | 43,000 | 383 |
| 2005-03-24 | 386 | 389 | 380 | 382 | 24,000 | 382 |
| 2005-03-23 | 392 | 394 | 386 | 386 | 44,000 | 386 |
| 2005-03-22 | 388 | 398 | 386 | 397 | 105,000 | 397 |
| 2005-03-18 | 387 | 389 | 384 | 385 | 89,000 | 385 |
| 2005-03-17 | 388 | 388 | 382 | 383 | 89,000 | 383 |
| 2005-03-16 | 382 | 388 | 378 | 385 | 113,000 | 385 |
| 2005-03-15 | 389 | 389 | 379 | 382 | 247,000 | 382 |
| 2005-03-14 | 380 | 401 | 375 | 389 | 135,000 | 389 |
| 2005-03-11 | 368 | 373 | 368 | 371 | 77,000 | 371 |
| 2005-03-10 | 365 | 367 | 365 | 367 | 7,000 | 367 |
| 2005-03-09 | 358 | 365 | 358 | 363 | 8,000 | 363 |
| 2005-03-08 | 361 | 366 | 360 | 361 | 29,000 | 361 |
| 2005-03-07 | 369 | 369 | 360 | 360 | 12,000 | 360 |
| 2005-03-04 | 362 | 369 | 360 | 368 | 27,000 | 368 |
| 2005-03-03 | 358 | 361 | 353 | 361 | 10,000 | 361 |
| 2005-03-02 | 355 | 357 | 352 | 353 | 11,000 | 353 |
| 2005-03-01 | 357 | 357 | 347 | 355 | 34,000 | 355 |
| 2005-02-28 | 356 | 356 | 345 | 352 | 33,000 | 352 |
| 2005-02-25 | 358 | 363 | 350 | 352 | 24,000 | 352 |
| 2005-02-24 | 363 | 363 | 355 | 357 | 20,000 | 357 |
| 2005-02-23 | 352 | 362 | 351 | 362 | 18,000 | 362 |
| 2005-02-22 | 352 | 353 | 350 | 350 | 21,000 | 350 |
| 2005-02-21 | 365 | 365 | 360 | 360 | 9,000 | 360 |
| 2005-02-18 | 369 | 369 | 363 | 365 | 17,000 | 365 |
| 2005-02-17 | 365 | 370 | 360 | 370 | 17,000 | 370 |
| 2005-02-16 | 368 | 375 | 349 | 375 | 106,000 | 375 |
| 2005-02-15 | 365 | 370 | 365 | 369 | 44,000 | 369 |
| 2005-02-14 | 355 | 370 | 350 | 365 | 106,000 | 365 |
| 2005-02-10 | 341 | 354 | 341 | 354 | 94,000 | 354 |
| 2005-02-09 | 340 | 358 | 340 | 346 | 107,000 | 346 |
| 2005-02-08 | 335 | 340 | 335 | 335 | 33,000 | 335 |
| 2005-02-07 | 329 | 341 | 329 | 336 | 92,000 | 336 |
| 2005-02-04 | 331 | 331 | 325 | 329 | 55,000 | 329 |
| 2005-02-03 | 319 | 327 | 316 | 321 | 54,000 | 321 |
| 2005-02-02 | 319 | 319 | 314 | 318 | 22,000 | 318 |
| 2005-02-01 | 316 | 319 | 314 | 314 | 18,000 | 314 |
| 2005-01-31 | 314 | 319 | 313 | 317 | 35,000 | 317 |
| 2005-01-28 | 304 | 314 | 303 | 314 | 23,000 | 314 |
| 2005-01-27 | 316 | 316 | 310 | 310 | 11,000 | 310 |
| 2005-01-26 | 315 | 316 | 310 | 316 | 5,000 | 316 |
| 2005-01-25 | 310 | 312 | 309 | 312 | 17,000 | 312 |
| 2005-01-24 | 312 | 312 | 308 | 308 | 11,000 | 308 |
| 2005-01-21 | 308 | 310 | 308 | 310 | 6,000 | 310 |
| 2005-01-20 | 309 | 309 | 303 | 306 | 15,000 | 306 |
| 2005-01-19 | 308 | 314 | 308 | 314 | 12,000 | 314 |
| 2005-01-18 | 309 | 315 | 309 | 315 | 23,000 | 315 |
| 2005-01-17 | 312 | 315 | 309 | 314 | 15,000 | 314 |
| 2005-01-14 | 304 | 308 | 304 | 307 | 12,000 | 307 |
| 2005-01-13 | 323 | 323 | 309 | 309 | 21,000 | 309 |
| 2005-01-12 | 324 | 324 | 311 | 317 | 13,000 | 317 |
| 2005-01-11 | 323 | 326 | 320 | 322 | 79,000 | 322 |
| 2005-01-07 | 324 | 324 | 315 | 320 | 46,000 | 320 |
| 2005-01-06 | 310 | 320 | 310 | 317 | 54,000 | 317 |
| 2005-01-05 | 310 | 310 | 304 | 310 | 23,000 | 310 |
| 2005-01-04 | 303 | 308 | 303 | 308 | 8,000 | 308 |
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
