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
2006-12-294314324264264,000426
2006-12-2843543542843416,900434
2006-12-2743543543143513,000435
2006-12-264314344284345,300434
2006-12-254294314284298,200429
2006-12-2242943542443124,000431
2006-12-2143843842942953,000429
2006-12-2041044040843360,100433
2006-12-1942342341041125,300411
2006-12-1842542542142415,500424
2006-12-1543043142142611,400426
2006-12-1443843840643034,400430
2006-12-1344044143143710,400437
2006-12-1244244243543819,600438
2006-12-1144144343043454,100434
2006-12-0842043341942449,700424
2006-12-074264304254308,700430
2006-12-064204284184258,800425
2006-12-054304304164199,900419
2006-12-044164234164207,800420
2006-12-014244294194199,600419
2006-11-304244244164196,400419
2006-11-294244244184243,600424
2006-11-2841242440042211,400422
2006-11-274254254154188,500418
2006-11-2440142440141817,500418
2006-11-223984003983995,400399
2006-11-213944043943995,600399
2006-11-2040040139639610,900396
2006-11-174014013923999,200399
2006-11-164104134014019,900401
2006-11-1541141540940912,500409
2006-11-144184184094104,300410
2006-11-134084093974069,000406
2006-11-104184184104116,600411
2006-11-094164164104127,200412
2006-11-0842242441442412,300424
2006-11-074234254214214,000421
2006-11-064244254224251,500425
2006-11-0245045042442613,300426
2006-11-0142042841742611,400426
2006-10-314214274204229,000422
2006-10-3042042541242011,700420
2006-10-274404404234247,900424
2006-10-264414424284316,100431
2006-10-2544044743943919,600439
2006-10-2442843142843011,600430
2006-10-234114264114269,200426
2006-10-204254254124165,300416
2006-10-194234234164215,700421
2006-10-184164204074209,300420
2006-10-174314314164203,800420
2006-10-164314354264354,500435
2006-10-134354354274326,200432
2006-10-124394404294297,100429
2006-10-1143843842043511,600435
2006-10-1043444042843715,000437
2006-10-0644844842543320,500433
2006-10-0545245544544610,300446
2006-10-044494494464473,000447
2006-10-034524524484508,800450
2006-10-0245045544745210,900452
2006-09-294564584504506,000450
2006-09-2845045544745310,100453
2006-09-274424494414499,700449
2006-09-264454454374374,100437
2006-09-2543544643544511,500445
2006-09-224414464314408,700440
2006-09-214434444384418,600441
2006-09-204414414334335,900433
2006-09-194404464354419,300441
2006-09-154304384304368,600436
2006-09-144304404304404,000440
2006-09-134444444364377,400437
2006-09-1243044642343916,200439
2006-09-1144544543644014,600440
2006-09-0844444943644535,300445
2006-09-0744044843944815,000448
2006-09-064564564424449,700444
2006-09-0545945945245611,700456
2006-09-0444745644745521,500455
2006-09-0145445444844812,500448
2006-08-3144245244245227,700452
2006-08-3043844443144426,400444
2006-08-2942643442643414,600434
2006-08-2842042742042327,700423
2006-08-2541142241142016,900420
2006-08-244224224164176,000417
2006-08-2342242341942310,700423
2006-08-2241542541542517,900425
2006-08-2141742341442213,100422
2006-08-1842042541742218,600422
2006-08-1742042341941916,300419
2006-08-1641242341142122,000421
2006-08-1540541340241021,500410
2006-08-1440240340140212,400402
2006-08-114004023994026,200402
2006-08-1039540339539915,400399
2006-08-0939040538840521,700405
2006-08-083853953853957,700395
2006-08-0738438938338811,600388
2006-08-0439039138538915,500389
2006-08-0340040139539515,700395
2006-08-0239540139540014,100400
2006-08-0140240239939919,400399
2006-07-3140540539740312,800403
2006-07-2839840439040210,800402
2006-07-2739440839040716,600407
2006-07-2639839939039513,100395
2006-07-2539839939339910,000399
2006-07-2439039538739518,300395
2006-07-2138839338039012,400390
2006-07-2038039337839314,900393
2006-07-1937038037037913,600379
2006-07-1837838036238010,100380
2006-07-1438038436637817,800378
2006-07-1339539538638712,000387
2006-07-123953953883918,000391
2006-07-1139539839039519,500395
2006-07-1039339538339514,200395
2006-07-0739539539039311,100393
2006-07-0639239538939115,400391
2006-07-0539339538839415,100394
2006-07-0438838838238810,000388
2006-07-033853853783849,500384
2006-06-3037138837137827,800378
2006-06-2937538036837023,500370
2006-06-2838138737537921,800379
2006-06-273883893833887,800388
2006-06-263873883833845,100384
2006-06-2338939038439010,400390
2006-06-2238439038439014,200390
2006-06-2138838838038320,100383
2006-06-203873883833865,000386
2006-06-193843863823865,200386
2006-06-1637738837738115,600381
2006-06-1536637436037418,100374
2006-06-1436538036336813,600368
2006-06-133793823703707,700370
2006-06-1237538036638012,100380
2006-06-0936237135037034,700370
2006-06-0838038436136214,700362
2006-06-073953993883987,500398
2006-06-063913943913919,500391
2006-06-054084083933937,900393
2006-06-0240140238140022,600400
2006-06-014004054004017,700401
2006-05-3139840139840121,600401
2006-05-3040240840240318,200403
2006-05-294064064004037,400403
2006-05-2640040639940620,800406
2006-05-254054053963979,100397
2006-05-2439339639139613,300396
2006-05-2340240439539614,500396
2006-05-2240340339940127,100401
2006-05-1940340339040216,400402
2006-05-1840140539140010,000400
2006-05-1740540639540527,500405
2006-05-1641541540540518,000405
2006-05-1541041540841117,100411
2006-05-1241641639541024,400410
2006-05-1142642641541518,200415
2006-05-1042942941642119,700421
2006-05-0944244242942912,100429
2006-05-084434454374379,800437
2006-05-0243744343643814,200438
2006-05-0144044243743712,000437
2006-04-2843944242443724,300437
2006-04-2743744043343817,100438
2006-04-2643043742943516,800435
2006-04-2542143642143217,700432
2006-04-2443343441443024,300430
2006-04-2143644043443836,800438
2006-04-2044944944044013,500440
2006-04-1945245244044921,800449
2006-04-1844044944044818,400448
2006-04-1744644744144425,300444
2006-04-1445045044644618,000446
2006-04-1345045044544623,900446
2006-04-1245045344744826,000448
2006-04-1144945144745014,200450
2006-04-1045045244644916,900449
2006-04-0745545644845025,800450
2006-04-0645545945045318,400453
2006-04-0546146145345317,100453
2006-04-0445645745345712,400457
2006-04-0345345945245624,500456
2006-03-3145645845145119,400451
2006-03-3046446445545613,300456
2006-03-2946546545645915,700459
2006-03-2846346345045925,300459
2006-03-2746547046546835,300468
2006-03-2445746745746427,300464
2006-03-2346746745545719,600457
2006-03-2246446644546033,000460
2006-03-2046046845846164,500461
2006-03-1743845643645544,900455
2006-03-1644744743544329,300443
2006-03-1544444543244230,300442
2006-03-1445045044344426,800444
2006-03-1344745244344728,300447
2006-03-1045545644444759,600447
2006-03-0944345344345332,600453
2006-03-0845545544544918,200449
2006-03-0746546945545610,800456
2006-03-0646646845046836,800468
2006-03-0346847146546632,100466
2006-03-0246147245146028,200460
2006-03-0147848046046023,600460
2006-02-2847647846747830,900478
2006-02-2748048946547173,800471
2006-02-2446147945447676,500476
2006-02-2345046045045664,900456
2006-02-2247247245445451,400454
2006-02-2146347645547060,400470
2006-02-20465481441473157,700473
2006-02-1747947944845567,100455
2006-02-1645247444746930,800469
2006-02-1549149146046236,800462
2006-02-1446347945946153,200461
2006-02-1347547845146072,100460
2006-02-1050150247148192,400481
2006-02-09500516491504179,400504
2006-02-08509509481484150,900484
2006-02-07517530501509220,300509
2006-02-06550560500500665,000500
2006-02-035035604965281,824,800528
2006-02-02415491412483656,800483
2006-02-0141141441041134,400411
2006-01-3141341341041319,000413
2006-01-3041541541341319,000413
2006-01-2740741340740934,000409
2006-01-2639940739740616,000406
2006-01-2539640339639812,000398
2006-01-2439439939439411,000394
2006-01-2339540239539926,000399
2006-01-2040840840540533,000405
2006-01-19395406395405218,000405
2006-01-1840640837239050,000390
2006-01-1741441841041144,000411
2006-01-1641341441141433,000414
2006-01-1341441441341318,000413
2006-01-1241641841541629,000416
2006-01-1141741841241622,000416
2006-01-1042142141442043,000420
2006-01-0642042041741824,000418
2006-01-0542142141641737,000417
2006-01-0440741240741129,000411

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