9067 (株)丸運の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	300	300	292	292	5,600	292
2007-12-27	305	306	295	295	10,600	295
2007-12-26	297	300	295	300	5,600	300
2007-12-25	286	292	286	292	15,500	292
2007-12-21	286	286	261	284	52,200	284
2007-12-20	296	298	294	295	11,100	295
2007-12-19	294	300	294	294	20,100	294
2007-12-18	298	303	293	294	20,500	294
2007-12-17	314	314	301	301	19,500	301
2007-12-14	318	318	310	310	42,600	310
2007-12-13	313	316	313	313	8,700	313
2007-12-12	311	314	309	313	18,300	313
2007-12-11	316	318	313	314	17,100	314
2007-12-10	315	316	312	316	27,700	316
2007-12-07	315	318	309	312	67,200	312
2007-12-06	311	311	303	306	11,600	306
2007-12-05	310	310	303	307	21,300	307
2007-12-04	312	314	305	305	25,600	305
2007-12-03	322	325	313	314	14,800	314
2007-11-30	311	320	307	318	48,600	318
2007-11-29	307	314	307	309	21,400	309
2007-11-28	314	315	307	308	25,800	308
2007-11-27	308	311	305	310	45,900	310
2007-11-26	308	314	305	313	30,700	313
2007-11-22	290	300	290	298	20,100	298
2007-11-21	294	297	291	292	13,900	292
2007-11-20	288	293	281	290	24,700	290
2007-11-19	292	303	288	294	50,500	294
2007-11-16	302	308	286	291	48,400	291
2007-11-15	307	315	302	308	59,000	308
2007-11-14	332	332	295	302	141,100	302
2007-11-13	336	338	309	312	65,700	312
2007-11-12	341	364	340	342	21,400	342
2007-11-09	370	378	335	343	49,800	343
2007-11-08	385	385	360	367	28,300	367
2007-11-07	402	402	383	386	26,700	386
2007-11-06	401	406	397	400	7,000	400
2007-11-05	420	420	399	400	17,300	400
2007-11-02	400	409	400	405	11,700	405
2007-11-01	407	409	400	407	6,000	407
2007-10-31	411	414	403	407	11,300	407
2007-10-30	401	420	401	416	60,300	416
2007-10-29	396	405	396	401	19,900	401
2007-10-26	402	402	396	398	8,600	398
2007-10-25	405	417	401	405	60,400	405
2007-10-24	410	412	397	410	40,700	410
2007-10-23	389	405	389	405	8,700	405
2007-10-22	390	401	390	394	5,000	394
2007-10-19	399	412	398	398	33,300	398
2007-10-18	385	404	385	404	25,900	404
2007-10-17	390	390	385	385	9,500	385
2007-10-16	403	403	392	392	5,600	392
2007-10-15	400	404	397	402	5,100	402
2007-10-12	407	409	399	399	6,500	399
2007-10-11	405	411	404	406	8,500	406
2007-10-10	413	413	398	402	9,600	402
2007-10-09	408	413	406	413	7,900	413
2007-10-05	413	413	408	408	13,900	408
2007-10-04	404	410	404	410	8,400	410
2007-10-03	402	411	402	409	10,600	409
2007-10-02	400	404	399	401	14,700	401
2007-10-01	409	409	394	400	6,800	400
2007-09-28	406	411	401	409	8,700	409
2007-09-27	396	411	395	411	12,900	411
2007-09-26	400	400	389	394	7,600	394
2007-09-25	396	396	391	395	5,700	395
2007-09-21	394	395	390	391	4,000	391
2007-09-20	407	408	371	394	19,100	394
2007-09-19	389	406	389	405	21,900	405
2007-09-18	388	388	383	383	4,000	383
2007-09-14	391	393	380	383	28,300	383
2007-09-13	391	397	387	394	6,600	394
2007-09-12	396	401	391	392	15,400	392
2007-09-11	393	401	390	401	7,100	401
2007-09-10	401	403	392	395	4,400	395
2007-09-07	395	403	395	401	9,600	401
2007-09-06	400	400	396	396	6,800	396
2007-09-05	409	409	400	406	12,300	406
2007-09-04	400	405	400	404	5,100	404
2007-09-03	403	404	398	403	3,700	403
2007-08-31	397	405	395	404	6,600	404
2007-08-30	399	400	394	396	5,600	396
2007-08-29	400	400	396	397	5,800	397
2007-08-28	409	409	405	406	1,400	406
2007-08-27	407	413	407	410	5,800	410
2007-08-24	396	408	396	408	10,100	408
2007-08-23	400	406	398	406	3,500	406
2007-08-22	400	401	396	400	2,200	400
2007-08-21	396	406	396	406	8,400	406
2007-08-20	401	404	398	400	12,600	400
2007-08-17	393	401	389	396	14,100	396
2007-08-16	400	402	396	402	50,800	402
2007-08-15	401	403	400	400	29,600	400
2007-08-14	409	413	403	404	13,800	404
2007-08-13	419	424	414	414	21,400	414
2007-08-10	415	419	411	416	35,500	416
2007-08-09	413	420	413	420	39,200	420
2007-08-08	404	416	400	416	57,900	416
2007-08-07	406	409	400	400	43,600	400
2007-08-06	401	405	401	405	6,100	405
2007-08-03	410	410	402	406	11,400	406
2007-08-02	404	410	401	409	12,200	409
2007-08-01	405	408	404	404	12,600	404
2007-07-31	405	410	405	410	11,400	410
2007-07-30	401	411	401	410	12,500	410
2007-07-27	410	415	400	402	19,100	402
2007-07-26	404	415	400	415	70,700	415
2007-07-25	400	405	400	402	12,100	402
2007-07-24	404	406	403	403	11,600	403
2007-07-23	411	411	404	404	14,400	404
2007-07-20	407	413	405	411	12,600	411
2007-07-19	412	412	401	410	16,800	410
2007-07-18	411	415	410	410	10,600	410
2007-07-17	418	418	412	413	12,800	413
2007-07-13	403	418	400	418	16,800	418
2007-07-12	406	407	396	403	12,900	403
2007-07-11	408	410	405	409	7,800	409
2007-07-10	411	412	409	410	6,900	410
2007-07-09	410	415	408	410	9,000	410
2007-07-06	416	417	411	411	7,900	411
2007-07-05	418	418	414	417	12,200	417
2007-07-04	415	416	414	414	8,900	414
2007-07-03	416	417	410	413	8,300	413
2007-07-02	416	417	413	416	8,900	416
2007-06-29	413	418	412	418	14,400	418
2007-06-28	409	416	409	416	9,700	416
2007-06-27	408	411	407	409	11,700	409
2007-06-26	416	417	413	413	9,400	413
2007-06-25	417	423	391	416	42,100	416
2007-06-22	415	418	415	417	8,700	417
2007-06-21	419	419	417	419	20,100	419
2007-06-20	420	421	418	419	12,100	419
2007-06-19	417	423	416	420	32,800	420
2007-06-18	427	427	415	422	20,600	422
2007-06-15	426	426	421	425	25,500	425
2007-06-14	420	427	419	425	44,000	425
2007-06-13	415	418	411	418	23,500	418
2007-06-12	420	420	415	415	22,900	415
2007-06-11	418	421	415	419	28,300	419
2007-06-08	418	419	410	414	40,800	414
2007-06-07	422	422	412	417	27,700	417
2007-06-06	410	423	396	420	60,300	420
2007-06-05	427	428	401	418	89,800	418
2007-06-04	396	425	393	423	86,600	423
2007-06-01	402	403	390	392	43,600	392
2007-05-31	392	400	391	398	27,900	398
2007-05-30	384	397	384	397	25,300	397
2007-05-29	386	389	384	388	19,200	388
2007-05-28	391	391	383	386	15,700	386
2007-05-25	392	392	383	386	24,900	386
2007-05-24	389	391	386	388	10,300	388
2007-05-23	391	391	386	389	14,600	389
2007-05-22	388	390	385	385	22,500	385
2007-05-21	394	397	389	390	12,900	390
2007-05-18	391	395	384	389	43,800	389
2007-05-17	406	406	391	392	57,100	392
2007-05-16	425	427	403	411	80,500	411
2007-05-15	428	447	418	423	467,700	423
2007-05-14	394	445	390	418	563,800	418
2007-05-11	377	381	374	379	21,500	379
2007-05-10	390	390	376	376	33,500	376
2007-05-09	384	385	381	381	9,900	381
2007-05-08	385	385	381	385	11,200	385
2007-05-07	379	384	376	384	8,000	384
2007-05-02	381	381	370	374	19,500	374
2007-05-01	376	376	366	366	51,900	366
2007-04-27	382	382	376	376	12,700	376
2007-04-26	377	385	376	384	16,300	384
2007-04-25	379	379	375	376	9,200	376
2007-04-24	370	382	370	382	6,000	382
2007-04-23	373	374	370	370	15,200	370
2007-04-20	374	379	371	371	9,600	371
2007-04-19	380	381	371	376	25,100	376
2007-04-18	377	380	376	380	11,300	380
2007-04-17	384	388	373	376	29,000	376
2007-04-16	373	389	373	383	19,300	383
2007-04-13	382	384	371	371	11,500	371
2007-04-12	384	387	382	382	11,400	382
2007-04-11	386	387	381	382	7,100	382
2007-04-10	387	387	384	385	7,800	385
2007-04-09	382	386	381	386	16,100	386
2007-04-06	380	381	374	374	12,700	374
2007-04-05	389	389	382	382	18,300	382
2007-04-04	386	387	382	384	18,500	384
2007-04-03	385	388	384	384	28,900	384
2007-04-02	385	390	370	370	41,900	370
2007-03-30	395	395	387	387	20,200	387
2007-03-29	392	397	385	392	40,700	392
2007-03-28	399	399	396	396	5,100	396
2007-03-27	399	400	395	397	14,400	397
2007-03-26	401	401	398	400	12,000	400
2007-03-23	400	401	398	400	7,600	400
2007-03-22	404	404	399	400	17,100	400
2007-03-20	403	403	400	402	5,600	402
2007-03-19	395	398	392	398	13,500	398
2007-03-16	400	401	393	393	9,000	393
2007-03-15	393	400	393	398	7,100	398
2007-03-14	403	403	392	392	19,900	392
2007-03-13	406	408	404	404	11,600	404
2007-03-12	408	409	404	406	10,400	406
2007-03-09	404	411	404	406	22,700	406
2007-03-08	409	410	407	410	6,200	410
2007-03-07	408	408	404	407	20,400	407
2007-03-06	389	405	389	405	20,600	405
2007-03-05	410	410	394	394	29,300	394
2007-03-02	400	404	400	400	14,400	400
2007-03-01	404	405	401	402	14,500	402
2007-02-28	400	409	382	402	27,500	402
2007-02-27	420	420	415	415	24,300	415
2007-02-26	420	422	417	417	37,800	417
2007-02-23	416	419	414	419	42,800	419
2007-02-22	415	419	413	413	41,400	413
2007-02-21	414	418	414	414	23,200	414
2007-02-20	419	420	416	417	27,100	417
2007-02-19	422	422	417	417	11,200	417
2007-02-16	427	427	420	420	23,400	420
2007-02-15	424	428	421	428	17,100	428
2007-02-14	425	425	421	421	13,600	421
2007-02-13	428	428	419	421	8,500	421
2007-02-09	418	421	415	418	14,600	418
2007-02-08	418	419	415	415	8,700	415
2007-02-07	421	428	402	413	61,800	413
2007-02-06	420	422	419	420	6,300	420
2007-02-05	425	426	420	420	17,200	420
2007-02-02	425	425	419	424	6,700	424
2007-02-01	417	425	417	425	15,300	425
2007-01-31	420	422	417	417	17,200	417
2007-01-30	420	424	420	421	5,400	421
2007-01-29	422	425	419	420	20,800	420
2007-01-26	421	424	419	420	7,000	420
2007-01-25	423	424	420	421	18,100	421
2007-01-24	421	424	420	421	16,000	421
2007-01-23	424	426	421	421	34,100	421
2007-01-22	425	425	422	423	12,600	423
2007-01-19	425	425	421	423	12,500	423
2007-01-18	423	425	420	420	26,000	420
2007-01-17	422	424	421	421	57,000	421
2007-01-16	424	426	424	426	37,800	426
2007-01-15	420	425	418	425	15,800	425
2007-01-12	420	423	419	420	25,700	420
2007-01-11	427	428	419	420	29,800	420
2007-01-10	431	432	422	423	18,000	423
2007-01-09	423	442	423	440	25,100	440
2007-01-05	435	435	422	422	16,000	422
2007-01-04	434	434	430	431	5,000	431

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 [2007年度]

9067 (株)丸運の時系列データ [2007年度]