9067 (株)丸運の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	431	432	426	426	4,000	426
2006-12-28	435	435	428	434	16,900	434
2006-12-27	435	435	431	435	13,000	435
2006-12-26	431	434	428	434	5,300	434
2006-12-25	429	431	428	429	8,200	429
2006-12-22	429	435	424	431	24,000	431
2006-12-21	438	438	429	429	53,000	429
2006-12-20	410	440	408	433	60,100	433
2006-12-19	423	423	410	411	25,300	411
2006-12-18	425	425	421	424	15,500	424
2006-12-15	430	431	421	426	11,400	426
2006-12-14	438	438	406	430	34,400	430
2006-12-13	440	441	431	437	10,400	437
2006-12-12	442	442	435	438	19,600	438
2006-12-11	441	443	430	434	54,100	434
2006-12-08	420	433	419	424	49,700	424
2006-12-07	426	430	425	430	8,700	430
2006-12-06	420	428	418	425	8,800	425
2006-12-05	430	430	416	419	9,900	419
2006-12-04	416	423	416	420	7,800	420
2006-12-01	424	429	419	419	9,600	419
2006-11-30	424	424	416	419	6,400	419
2006-11-29	424	424	418	424	3,600	424
2006-11-28	412	424	400	422	11,400	422
2006-11-27	425	425	415	418	8,500	418
2006-11-24	401	424	401	418	17,500	418
2006-11-22	398	400	398	399	5,400	399
2006-11-21	394	404	394	399	5,600	399
2006-11-20	400	401	396	396	10,900	396
2006-11-17	401	401	392	399	9,200	399
2006-11-16	410	413	401	401	9,900	401
2006-11-15	411	415	409	409	12,500	409
2006-11-14	418	418	409	410	4,300	410
2006-11-13	408	409	397	406	9,000	406
2006-11-10	418	418	410	411	6,600	411
2006-11-09	416	416	410	412	7,200	412
2006-11-08	422	424	414	424	12,300	424
2006-11-07	423	425	421	421	4,000	421
2006-11-06	424	425	422	425	1,500	425
2006-11-02	450	450	424	426	13,300	426
2006-11-01	420	428	417	426	11,400	426
2006-10-31	421	427	420	422	9,000	422
2006-10-30	420	425	412	420	11,700	420
2006-10-27	440	440	423	424	7,900	424
2006-10-26	441	442	428	431	6,100	431
2006-10-25	440	447	439	439	19,600	439
2006-10-24	428	431	428	430	11,600	430
2006-10-23	411	426	411	426	9,200	426
2006-10-20	425	425	412	416	5,300	416
2006-10-19	423	423	416	421	5,700	421
2006-10-18	416	420	407	420	9,300	420
2006-10-17	431	431	416	420	3,800	420
2006-10-16	431	435	426	435	4,500	435
2006-10-13	435	435	427	432	6,200	432
2006-10-12	439	440	429	429	7,100	429
2006-10-11	438	438	420	435	11,600	435
2006-10-10	434	440	428	437	15,000	437
2006-10-06	448	448	425	433	20,500	433
2006-10-05	452	455	445	446	10,300	446
2006-10-04	449	449	446	447	3,000	447
2006-10-03	452	452	448	450	8,800	450
2006-10-02	450	455	447	452	10,900	452
2006-09-29	456	458	450	450	6,000	450
2006-09-28	450	455	447	453	10,100	453
2006-09-27	442	449	441	449	9,700	449
2006-09-26	445	445	437	437	4,100	437
2006-09-25	435	446	435	445	11,500	445
2006-09-22	441	446	431	440	8,700	440
2006-09-21	443	444	438	441	8,600	441
2006-09-20	441	441	433	433	5,900	433
2006-09-19	440	446	435	441	9,300	441
2006-09-15	430	438	430	436	8,600	436
2006-09-14	430	440	430	440	4,000	440
2006-09-13	444	444	436	437	7,400	437
2006-09-12	430	446	423	439	16,200	439
2006-09-11	445	445	436	440	14,600	440
2006-09-08	444	449	436	445	35,300	445
2006-09-07	440	448	439	448	15,000	448
2006-09-06	456	456	442	444	9,700	444
2006-09-05	459	459	452	456	11,700	456
2006-09-04	447	456	447	455	21,500	455
2006-09-01	454	454	448	448	12,500	448
2006-08-31	442	452	442	452	27,700	452
2006-08-30	438	444	431	444	26,400	444
2006-08-29	426	434	426	434	14,600	434
2006-08-28	420	427	420	423	27,700	423
2006-08-25	411	422	411	420	16,900	420
2006-08-24	422	422	416	417	6,000	417
2006-08-23	422	423	419	423	10,700	423
2006-08-22	415	425	415	425	17,900	425
2006-08-21	417	423	414	422	13,100	422
2006-08-18	420	425	417	422	18,600	422
2006-08-17	420	423	419	419	16,300	419
2006-08-16	412	423	411	421	22,000	421
2006-08-15	405	413	402	410	21,500	410
2006-08-14	402	403	401	402	12,400	402
2006-08-11	400	402	399	402	6,200	402
2006-08-10	395	403	395	399	15,400	399
2006-08-09	390	405	388	405	21,700	405
2006-08-08	385	395	385	395	7,700	395
2006-08-07	384	389	383	388	11,600	388
2006-08-04	390	391	385	389	15,500	389
2006-08-03	400	401	395	395	15,700	395
2006-08-02	395	401	395	400	14,100	400
2006-08-01	402	402	399	399	19,400	399
2006-07-31	405	405	397	403	12,800	403
2006-07-28	398	404	390	402	10,800	402
2006-07-27	394	408	390	407	16,600	407
2006-07-26	398	399	390	395	13,100	395
2006-07-25	398	399	393	399	10,000	399
2006-07-24	390	395	387	395	18,300	395
2006-07-21	388	393	380	390	12,400	390
2006-07-20	380	393	378	393	14,900	393
2006-07-19	370	380	370	379	13,600	379
2006-07-18	378	380	362	380	10,100	380
2006-07-14	380	384	366	378	17,800	378
2006-07-13	395	395	386	387	12,000	387
2006-07-12	395	395	388	391	8,000	391
2006-07-11	395	398	390	395	19,500	395
2006-07-10	393	395	383	395	14,200	395
2006-07-07	395	395	390	393	11,100	393
2006-07-06	392	395	389	391	15,400	391
2006-07-05	393	395	388	394	15,100	394
2006-07-04	388	388	382	388	10,000	388
2006-07-03	385	385	378	384	9,500	384
2006-06-30	371	388	371	378	27,800	378
2006-06-29	375	380	368	370	23,500	370
2006-06-28	381	387	375	379	21,800	379
2006-06-27	388	389	383	388	7,800	388
2006-06-26	387	388	383	384	5,100	384
2006-06-23	389	390	384	390	10,400	390
2006-06-22	384	390	384	390	14,200	390
2006-06-21	388	388	380	383	20,100	383
2006-06-20	387	388	383	386	5,000	386
2006-06-19	384	386	382	386	5,200	386
2006-06-16	377	388	377	381	15,600	381
2006-06-15	366	374	360	374	18,100	374
2006-06-14	365	380	363	368	13,600	368
2006-06-13	379	382	370	370	7,700	370
2006-06-12	375	380	366	380	12,100	380
2006-06-09	362	371	350	370	34,700	370
2006-06-08	380	384	361	362	14,700	362
2006-06-07	395	399	388	398	7,500	398
2006-06-06	391	394	391	391	9,500	391
2006-06-05	408	408	393	393	7,900	393
2006-06-02	401	402	381	400	22,600	400
2006-06-01	400	405	400	401	7,700	401
2006-05-31	398	401	398	401	21,600	401
2006-05-30	402	408	402	403	18,200	403
2006-05-29	406	406	400	403	7,400	403
2006-05-26	400	406	399	406	20,800	406
2006-05-25	405	405	396	397	9,100	397
2006-05-24	393	396	391	396	13,300	396
2006-05-23	402	404	395	396	14,500	396
2006-05-22	403	403	399	401	27,100	401
2006-05-19	403	403	390	402	16,400	402
2006-05-18	401	405	391	400	10,000	400
2006-05-17	405	406	395	405	27,500	405
2006-05-16	415	415	405	405	18,000	405
2006-05-15	410	415	408	411	17,100	411
2006-05-12	416	416	395	410	24,400	410
2006-05-11	426	426	415	415	18,200	415
2006-05-10	429	429	416	421	19,700	421
2006-05-09	442	442	429	429	12,100	429
2006-05-08	443	445	437	437	9,800	437
2006-05-02	437	443	436	438	14,200	438
2006-05-01	440	442	437	437	12,000	437
2006-04-28	439	442	424	437	24,300	437
2006-04-27	437	440	433	438	17,100	438
2006-04-26	430	437	429	435	16,800	435
2006-04-25	421	436	421	432	17,700	432
2006-04-24	433	434	414	430	24,300	430
2006-04-21	436	440	434	438	36,800	438
2006-04-20	449	449	440	440	13,500	440
2006-04-19	452	452	440	449	21,800	449
2006-04-18	440	449	440	448	18,400	448
2006-04-17	446	447	441	444	25,300	444
2006-04-14	450	450	446	446	18,000	446
2006-04-13	450	450	445	446	23,900	446
2006-04-12	450	453	447	448	26,000	448
2006-04-11	449	451	447	450	14,200	450
2006-04-10	450	452	446	449	16,900	449
2006-04-07	455	456	448	450	25,800	450
2006-04-06	455	459	450	453	18,400	453
2006-04-05	461	461	453	453	17,100	453
2006-04-04	456	457	453	457	12,400	457
2006-04-03	453	459	452	456	24,500	456
2006-03-31	456	458	451	451	19,400	451
2006-03-30	464	464	455	456	13,300	456
2006-03-29	465	465	456	459	15,700	459
2006-03-28	463	463	450	459	25,300	459
2006-03-27	465	470	465	468	35,300	468
2006-03-24	457	467	457	464	27,300	464
2006-03-23	467	467	455	457	19,600	457
2006-03-22	464	466	445	460	33,000	460
2006-03-20	460	468	458	461	64,500	461
2006-03-17	438	456	436	455	44,900	455
2006-03-16	447	447	435	443	29,300	443
2006-03-15	444	445	432	442	30,300	442
2006-03-14	450	450	443	444	26,800	444
2006-03-13	447	452	443	447	28,300	447
2006-03-10	455	456	444	447	59,600	447
2006-03-09	443	453	443	453	32,600	453
2006-03-08	455	455	445	449	18,200	449
2006-03-07	465	469	455	456	10,800	456
2006-03-06	466	468	450	468	36,800	468
2006-03-03	468	471	465	466	32,100	466
2006-03-02	461	472	451	460	28,200	460
2006-03-01	478	480	460	460	23,600	460
2006-02-28	476	478	467	478	30,900	478
2006-02-27	480	489	465	471	73,800	471
2006-02-24	461	479	454	476	76,500	476
2006-02-23	450	460	450	456	64,900	456
2006-02-22	472	472	454	454	51,400	454
2006-02-21	463	476	455	470	60,400	470
2006-02-20	465	481	441	473	157,700	473
2006-02-17	479	479	448	455	67,100	455
2006-02-16	452	474	447	469	30,800	469
2006-02-15	491	491	460	462	36,800	462
2006-02-14	463	479	459	461	53,200	461
2006-02-13	475	478	451	460	72,100	460
2006-02-10	501	502	471	481	92,400	481
2006-02-09	500	516	491	504	179,400	504
2006-02-08	509	509	481	484	150,900	484
2006-02-07	517	530	501	509	220,300	509
2006-02-06	550	560	500	500	665,000	500
2006-02-03	503	560	496	528	1,824,800	528
2006-02-02	415	491	412	483	656,800	483
2006-02-01	411	414	410	411	34,400	411
2006-01-31	413	413	410	413	19,000	413
2006-01-30	415	415	413	413	19,000	413
2006-01-27	407	413	407	409	34,000	409
2006-01-26	399	407	397	406	16,000	406
2006-01-25	396	403	396	398	12,000	398
2006-01-24	394	399	394	394	11,000	394
2006-01-23	395	402	395	399	26,000	399
2006-01-20	408	408	405	405	33,000	405
2006-01-19	395	406	395	405	218,000	405
2006-01-18	406	408	372	390	50,000	390
2006-01-17	414	418	410	411	44,000	411
2006-01-16	413	414	411	414	33,000	414
2006-01-13	414	414	413	413	18,000	413
2006-01-12	416	418	415	416	29,000	416
2006-01-11	417	418	412	416	22,000	416
2006-01-10	421	421	414	420	43,000	420
2006-01-06	420	420	417	418	24,000	418
2006-01-05	421	421	416	417	37,000	417
2006-01-04	407	412	407	411	29,000	411

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9067 (株)丸運 の時系列データ [2006年度]

9067 (株)丸運の時系列データ [2006年度]