9067 (株)丸運 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 225 | 225 | 220 | 220 | 14,500 | 220 |
| 2009-12-29 | 227 | 227 | 221 | 224 | 20,000 | 224 |
| 2009-12-28 | 218 | 225 | 218 | 220 | 25,300 | 220 |
| 2009-12-25 | 216 | 219 | 215 | 215 | 6,400 | 215 |
| 2009-12-24 | 220 | 220 | 216 | 217 | 4,400 | 217 |
| 2009-12-22 | 218 | 222 | 215 | 215 | 7,800 | 215 |
| 2009-12-21 | 215 | 218 | 213 | 213 | 19,700 | 213 |
| 2009-12-18 | 216 | 217 | 211 | 215 | 35,100 | 215 |
| 2009-12-17 | 220 | 220 | 215 | 215 | 4,900 | 215 |
| 2009-12-16 | 220 | 223 | 219 | 220 | 8,000 | 220 |
| 2009-12-15 | 217 | 217 | 212 | 216 | 14,400 | 216 |
| 2009-12-14 | 224 | 224 | 211 | 214 | 17,100 | 214 |
| 2009-12-11 | 210 | 223 | 209 | 223 | 30,300 | 223 |
| 2009-12-10 | 220 | 223 | 218 | 218 | 12,700 | 218 |
| 2009-12-09 | 223 | 225 | 222 | 222 | 6,800 | 222 |
| 2009-12-08 | 218 | 225 | 218 | 223 | 7,100 | 223 |
| 2009-12-07 | 223 | 225 | 223 | 223 | 10,500 | 223 |
| 2009-12-04 | 229 | 229 | 219 | 219 | 23,300 | 219 |
| 2009-12-03 | 220 | 224 | 216 | 224 | 14,000 | 224 |
| 2009-12-02 | 210 | 217 | 210 | 216 | 14,800 | 216 |
| 2009-12-01 | 201 | 209 | 201 | 209 | 14,000 | 209 |
| 2009-11-30 | 200 | 204 | 200 | 204 | 5,600 | 204 |
| 2009-11-27 | 201 | 204 | 199 | 200 | 15,900 | 200 |
| 2009-11-26 | 209 | 210 | 202 | 202 | 15,100 | 202 |
| 2009-11-25 | 208 | 211 | 208 | 211 | 6,600 | 211 |
| 2009-11-24 | 215 | 217 | 209 | 209 | 10,100 | 209 |
| 2009-11-20 | 208 | 218 | 208 | 215 | 9,200 | 215 |
| 2009-11-19 | 221 | 223 | 213 | 213 | 5,600 | 213 |
| 2009-11-18 | 219 | 224 | 219 | 219 | 7,900 | 219 |
| 2009-11-17 | 220 | 220 | 216 | 219 | 8,000 | 219 |
| 2009-11-16 | 225 | 226 | 220 | 220 | 5,700 | 220 |
| 2009-11-13 | 226 | 226 | 224 | 226 | 5,300 | 226 |
| 2009-11-12 | 228 | 229 | 227 | 227 | 15,600 | 227 |
| 2009-11-11 | 230 | 230 | 226 | 227 | 17,400 | 227 |
| 2009-11-10 | 226 | 229 | 225 | 228 | 18,300 | 228 |
| 2009-11-09 | 227 | 228 | 226 | 228 | 13,100 | 228 |
| 2009-11-06 | 231 | 231 | 228 | 230 | 11,300 | 230 |
| 2009-11-05 | 231 | 231 | 227 | 229 | 48,600 | 229 |
| 2009-11-04 | 236 | 236 | 230 | 233 | 56,300 | 233 |
| 2009-11-02 | 233 | 235 | 233 | 235 | 12,800 | 235 |
| 2009-10-30 | 234 | 237 | 229 | 235 | 45,600 | 235 |
| 2009-10-29 | 231 | 234 | 228 | 234 | 23,600 | 234 |
| 2009-10-28 | 229 | 237 | 229 | 233 | 14,600 | 233 |
| 2009-10-27 | 237 | 237 | 227 | 229 | 30,100 | 229 |
| 2009-10-26 | 233 | 237 | 232 | 235 | 21,600 | 235 |
| 2009-10-23 | 237 | 238 | 233 | 233 | 17,800 | 233 |
| 2009-10-22 | 240 | 242 | 233 | 237 | 35,500 | 237 |
| 2009-10-21 | 245 | 245 | 232 | 244 | 17,100 | 244 |
| 2009-10-20 | 238 | 243 | 231 | 243 | 41,000 | 243 |
| 2009-10-19 | 241 | 242 | 237 | 239 | 18,500 | 239 |
| 2009-10-16 | 246 | 246 | 238 | 240 | 19,300 | 240 |
| 2009-10-15 | 248 | 249 | 248 | 249 | 9,400 | 249 |
| 2009-10-14 | 250 | 250 | 247 | 248 | 11,900 | 248 |
| 2009-10-13 | 248 | 250 | 247 | 249 | 15,700 | 249 |
| 2009-10-09 | 252 | 252 | 247 | 249 | 28,300 | 249 |
| 2009-10-08 | 251 | 252 | 248 | 248 | 10,700 | 248 |
| 2009-10-07 | 253 | 254 | 250 | 254 | 7,600 | 254 |
| 2009-10-06 | 255 | 255 | 245 | 248 | 12,000 | 248 |
| 2009-10-05 | 263 | 263 | 253 | 253 | 12,400 | 253 |
| 2009-10-02 | 253 | 258 | 252 | 258 | 9,700 | 258 |
| 2009-10-01 | 257 | 257 | 253 | 256 | 7,200 | 256 |
| 2009-09-30 | 255 | 258 | 253 | 258 | 8,200 | 258 |
| 2009-09-29 | 255 | 256 | 253 | 256 | 8,000 | 256 |
| 2009-09-28 | 256 | 256 | 254 | 255 | 9,800 | 255 |
| 2009-09-25 | 259 | 259 | 253 | 255 | 32,300 | 255 |
| 2009-09-24 | 260 | 264 | 257 | 261 | 25,500 | 261 |
| 2009-09-18 | 260 | 262 | 255 | 262 | 12,000 | 262 |
| 2009-09-17 | 262 | 262 | 257 | 262 | 7,300 | 262 |
| 2009-09-16 | 264 | 264 | 260 | 260 | 4,800 | 260 |
| 2009-09-15 | 264 | 265 | 260 | 265 | 8,200 | 265 |
| 2009-09-14 | 261 | 264 | 257 | 259 | 16,600 | 259 |
| 2009-09-11 | 261 | 267 | 256 | 262 | 88,100 | 262 |
| 2009-09-10 | 261 | 266 | 251 | 256 | 117,000 | 256 |
| 2009-09-09 | 261 | 261 | 257 | 257 | 5,200 | 257 |
| 2009-09-08 | 265 | 265 | 260 | 260 | 7,700 | 260 |
| 2009-09-07 | 261 | 263 | 259 | 261 | 3,200 | 261 |
| 2009-09-04 | 269 | 269 | 257 | 259 | 23,000 | 259 |
| 2009-09-03 | 269 | 272 | 264 | 264 | 11,500 | 264 |
| 2009-09-02 | 273 | 273 | 264 | 268 | 12,700 | 268 |
| 2009-09-01 | 271 | 278 | 268 | 276 | 6,300 | 276 |
| 2009-08-31 | 279 | 281 | 269 | 272 | 18,600 | 272 |
| 2009-08-28 | 268 | 271 | 266 | 270 | 6,900 | 270 |
| 2009-08-27 | 269 | 269 | 264 | 268 | 5,200 | 268 |
| 2009-08-26 | 270 | 271 | 256 | 271 | 15,600 | 271 |
| 2009-08-25 | 267 | 270 | 266 | 269 | 4,400 | 269 |
| 2009-08-24 | 269 | 273 | 269 | 271 | 16,900 | 271 |
| 2009-08-21 | 262 | 267 | 261 | 265 | 11,900 | 265 |
| 2009-08-20 | 260 | 265 | 260 | 262 | 11,000 | 262 |
| 2009-08-19 | 261 | 261 | 257 | 259 | 3,900 | 259 |
| 2009-08-18 | 258 | 264 | 257 | 261 | 6,400 | 261 |
| 2009-08-17 | 262 | 263 | 258 | 258 | 9,700 | 258 |
| 2009-08-14 | 261 | 264 | 261 | 262 | 7,900 | 262 |
| 2009-08-13 | 265 | 265 | 263 | 263 | 9,400 | 263 |
| 2009-08-12 | 264 | 265 | 262 | 262 | 6,700 | 262 |
| 2009-08-11 | 263 | 266 | 263 | 266 | 5,600 | 266 |
| 2009-08-10 | 266 | 266 | 264 | 266 | 5,900 | 266 |
| 2009-08-07 | 264 | 265 | 262 | 263 | 7,500 | 263 |
| 2009-08-06 | 267 | 267 | 263 | 263 | 4,500 | 263 |
| 2009-08-05 | 267 | 268 | 264 | 264 | 15,100 | 264 |
| 2009-08-04 | 266 | 270 | 265 | 270 | 12,700 | 270 |
| 2009-08-03 | 265 | 266 | 261 | 263 | 14,100 | 263 |
| 2009-07-31 | 267 | 268 | 260 | 263 | 20,000 | 263 |
| 2009-07-30 | 266 | 268 | 260 | 262 | 26,900 | 262 |
| 2009-07-29 | 263 | 264 | 262 | 262 | 2,400 | 262 |
| 2009-07-28 | 263 | 263 | 261 | 262 | 2,300 | 262 |
| 2009-07-27 | 264 | 265 | 262 | 263 | 4,400 | 263 |
| 2009-07-24 | 261 | 263 | 261 | 263 | 5,800 | 263 |
| 2009-07-23 | 261 | 263 | 260 | 260 | 7,400 | 260 |
| 2009-07-22 | 257 | 263 | 255 | 263 | 10,600 | 263 |
| 2009-07-21 | 261 | 264 | 260 | 261 | 4,800 | 261 |
| 2009-07-17 | 262 | 262 | 256 | 257 | 5,600 | 257 |
| 2009-07-16 | 260 | 260 | 258 | 258 | 5,900 | 258 |
| 2009-07-15 | 260 | 260 | 257 | 258 | 7,800 | 258 |
| 2009-07-14 | 257 | 259 | 256 | 258 | 6,200 | 258 |
| 2009-07-13 | 257 | 262 | 256 | 256 | 7,100 | 256 |
| 2009-07-10 | 262 | 262 | 255 | 261 | 15,600 | 261 |
| 2009-07-09 | 261 | 263 | 258 | 260 | 8,000 | 260 |
| 2009-07-08 | 264 | 267 | 261 | 261 | 8,800 | 261 |
| 2009-07-07 | 265 | 267 | 262 | 267 | 5,500 | 267 |
| 2009-07-06 | 267 | 267 | 263 | 263 | 2,100 | 263 |
| 2009-07-03 | 268 | 268 | 262 | 264 | 19,600 | 264 |
| 2009-07-02 | 264 | 268 | 263 | 268 | 13,400 | 268 |
| 2009-07-01 | 261 | 264 | 261 | 264 | 4,300 | 264 |
| 2009-06-30 | 260 | 264 | 259 | 262 | 10,000 | 262 |
| 2009-06-29 | 260 | 266 | 257 | 260 | 11,800 | 260 |
| 2009-06-26 | 259 | 259 | 258 | 258 | 6,600 | 258 |
| 2009-06-25 | 258 | 258 | 256 | 258 | 6,600 | 258 |
| 2009-06-24 | 257 | 258 | 255 | 256 | 4,500 | 256 |
| 2009-06-23 | 256 | 258 | 256 | 256 | 7,100 | 256 |
| 2009-06-22 | 256 | 259 | 255 | 256 | 20,500 | 256 |
| 2009-06-19 | 259 | 259 | 254 | 255 | 7,900 | 255 |
| 2009-06-18 | 255 | 259 | 254 | 259 | 4,300 | 259 |
| 2009-06-17 | 258 | 260 | 257 | 257 | 3,600 | 257 |
| 2009-06-16 | 260 | 260 | 255 | 255 | 13,900 | 255 |
| 2009-06-15 | 263 | 264 | 260 | 263 | 6,700 | 263 |
| 2009-06-12 | 259 | 263 | 258 | 262 | 20,900 | 262 |
| 2009-06-11 | 261 | 263 | 259 | 259 | 2,600 | 259 |
| 2009-06-10 | 257 | 273 | 257 | 263 | 19,600 | 263 |
| 2009-06-09 | 260 | 260 | 257 | 257 | 7,200 | 257 |
| 2009-06-08 | 260 | 260 | 258 | 258 | 10,700 | 258 |
| 2009-06-05 | 260 | 262 | 259 | 259 | 21,900 | 259 |
| 2009-06-04 | 261 | 263 | 260 | 263 | 13,700 | 263 |
| 2009-06-03 | 261 | 262 | 261 | 261 | 4,200 | 261 |
| 2009-06-02 | 262 | 263 | 259 | 259 | 8,000 | 259 |
| 2009-06-01 | 257 | 260 | 257 | 260 | 7,900 | 260 |
| 2009-05-29 | 260 | 260 | 255 | 256 | 9,700 | 256 |
| 2009-05-28 | 256 | 260 | 256 | 257 | 3,100 | 257 |
| 2009-05-27 | 257 | 260 | 256 | 256 | 2,900 | 256 |
| 2009-05-26 | 260 | 261 | 254 | 257 | 5,400 | 257 |
| 2009-05-25 | 255 | 260 | 254 | 259 | 2,600 | 259 |
| 2009-05-22 | 256 | 257 | 253 | 253 | 2,900 | 253 |
| 2009-05-21 | 254 | 258 | 254 | 257 | 6,000 | 257 |
| 2009-05-20 | 254 | 259 | 254 | 259 | 4,100 | 259 |
| 2009-05-19 | 256 | 257 | 251 | 254 | 5,300 | 254 |
| 2009-05-18 | 258 | 258 | 251 | 252 | 9,300 | 252 |
| 2009-05-15 | 255 | 259 | 249 | 258 | 7,000 | 258 |
| 2009-05-14 | 258 | 262 | 255 | 255 | 8,500 | 255 |
| 2009-05-13 | 260 | 263 | 258 | 263 | 2,600 | 263 |
| 2009-05-12 | 260 | 261 | 258 | 258 | 2,000 | 258 |
| 2009-05-11 | 262 | 263 | 260 | 261 | 2,000 | 261 |
| 2009-05-08 | 262 | 263 | 261 | 262 | 3,900 | 262 |
| 2009-05-07 | 262 | 264 | 260 | 260 | 8,800 | 260 |
| 2009-05-01 | 284 | 284 | 259 | 261 | 14,500 | 261 |
| 2009-04-30 | 261 | 268 | 261 | 264 | 9,100 | 264 |
| 2009-04-28 | 265 | 265 | 256 | 262 | 6,700 | 262 |
| 2009-04-27 | 259 | 263 | 254 | 263 | 4,700 | 263 |
| 2009-04-24 | 251 | 259 | 249 | 252 | 6,600 | 252 |
| 2009-04-23 | 254 | 259 | 249 | 254 | 13,400 | 254 |
| 2009-04-22 | 261 | 262 | 254 | 254 | 6,100 | 254 |
| 2009-04-21 | 255 | 262 | 253 | 258 | 14,700 | 258 |
| 2009-04-20 | 266 | 267 | 262 | 263 | 2,200 | 263 |
| 2009-04-17 | 263 | 269 | 263 | 266 | 2,400 | 266 |
| 2009-04-16 | 261 | 267 | 261 | 265 | 3,700 | 265 |
| 2009-04-15 | 266 | 267 | 262 | 263 | 3,600 | 263 |
| 2009-04-14 | 275 | 275 | 261 | 261 | 7,600 | 261 |
| 2009-04-13 | 267 | 273 | 260 | 268 | 5,500 | 268 |
| 2009-04-10 | 272 | 272 | 261 | 261 | 7,400 | 261 |
| 2009-04-09 | 263 | 270 | 260 | 270 | 9,600 | 270 |
| 2009-04-08 | 266 | 269 | 256 | 268 | 3,300 | 268 |
| 2009-04-07 | 271 | 272 | 268 | 271 | 5,000 | 271 |
| 2009-04-06 | 284 | 285 | 273 | 276 | 4,300 | 276 |
| 2009-04-03 | 285 | 285 | 279 | 284 | 12,600 | 284 |
| 2009-04-02 | 284 | 284 | 280 | 283 | 11,400 | 283 |
| 2009-04-01 | 277 | 283 | 275 | 283 | 2,900 | 283 |
| 2009-03-31 | 271 | 284 | 266 | 278 | 6,500 | 278 |
| 2009-03-30 | 285 | 285 | 278 | 278 | 5,900 | 278 |
| 2009-03-27 | 280 | 285 | 279 | 279 | 11,800 | 279 |
| 2009-03-26 | 294 | 294 | 277 | 284 | 7,700 | 284 |
| 2009-03-25 | 280 | 282 | 279 | 282 | 9,800 | 282 |
| 2009-03-24 | 285 | 285 | 282 | 282 | 13,400 | 282 |
| 2009-03-23 | 283 | 283 | 278 | 283 | 9,300 | 283 |
| 2009-03-19 | 280 | 280 | 272 | 276 | 3,900 | 276 |
| 2009-03-18 | 276 | 279 | 271 | 276 | 7,700 | 276 |
| 2009-03-17 | 279 | 279 | 277 | 277 | 5,200 | 277 |
| 2009-03-16 | 281 | 281 | 278 | 279 | 7,900 | 279 |
| 2009-03-13 | 270 | 281 | 270 | 281 | 21,600 | 281 |
| 2009-03-12 | 280 | 280 | 274 | 280 | 5,900 | 280 |
| 2009-03-11 | 279 | 279 | 274 | 279 | 3,900 | 279 |
| 2009-03-10 | 273 | 278 | 273 | 278 | 1,900 | 278 |
| 2009-03-09 | 278 | 279 | 267 | 278 | 5,200 | 278 |
| 2009-03-06 | 279 | 280 | 274 | 274 | 10,200 | 274 |
| 2009-03-05 | 276 | 280 | 269 | 279 | 21,800 | 279 |
| 2009-03-04 | 270 | 279 | 268 | 279 | 12,200 | 279 |
| 2009-03-03 | 265 | 275 | 265 | 273 | 7,400 | 273 |
| 2009-03-02 | 266 | 275 | 266 | 275 | 4,800 | 275 |
| 2009-02-27 | 274 | 276 | 273 | 276 | 7,000 | 276 |
| 2009-02-26 | 267 | 269 | 264 | 269 | 3,700 | 269 |
| 2009-02-25 | 265 | 270 | 263 | 270 | 10,400 | 270 |
| 2009-02-24 | 264 | 270 | 260 | 270 | 9,900 | 270 |
| 2009-02-23 | 266 | 270 | 266 | 270 | 5,900 | 270 |
| 2009-02-20 | 267 | 277 | 267 | 271 | 6,400 | 271 |
| 2009-02-19 | 277 | 277 | 268 | 277 | 3,500 | 277 |
| 2009-02-18 | 261 | 275 | 261 | 270 | 2,300 | 270 |
| 2009-02-17 | 271 | 275 | 266 | 266 | 3,400 | 266 |
| 2009-02-16 | 275 | 276 | 270 | 276 | 4,700 | 276 |
| 2009-02-13 | 266 | 273 | 266 | 270 | 4,400 | 270 |
| 2009-02-12 | 261 | 266 | 250 | 266 | 6,300 | 266 |
| 2009-02-10 | 269 | 269 | 263 | 263 | 2,200 | 263 |
| 2009-02-09 | 265 | 268 | 265 | 265 | 3,300 | 265 |
| 2009-02-06 | 269 | 272 | 269 | 269 | 5,300 | 269 |
| 2009-02-05 | 280 | 280 | 269 | 270 | 16,600 | 270 |
| 2009-02-04 | 264 | 279 | 262 | 279 | 14,500 | 279 |
| 2009-02-03 | 272 | 275 | 269 | 269 | 5,200 | 269 |
| 2009-02-02 | 279 | 280 | 277 | 277 | 4,400 | 277 |
| 2009-01-30 | 279 | 280 | 276 | 279 | 10,900 | 279 |
| 2009-01-29 | 277 | 280 | 270 | 280 | 8,700 | 280 |
| 2009-01-28 | 279 | 279 | 271 | 273 | 6,500 | 273 |
| 2009-01-27 | 275 | 280 | 271 | 280 | 6,200 | 280 |
| 2009-01-26 | 268 | 275 | 265 | 275 | 7,000 | 275 |
| 2009-01-23 | 266 | 271 | 265 | 268 | 4,800 | 268 |
| 2009-01-22 | 272 | 272 | 266 | 271 | 2,100 | 271 |
| 2009-01-21 | 260 | 272 | 260 | 267 | 5,900 | 267 |
| 2009-01-20 | 264 | 271 | 261 | 266 | 6,300 | 266 |
| 2009-01-19 | 263 | 272 | 259 | 269 | 11,100 | 269 |
| 2009-01-16 | 251 | 274 | 251 | 265 | 9,500 | 265 |
| 2009-01-15 | 253 | 259 | 253 | 253 | 8,100 | 253 |
| 2009-01-14 | 263 | 263 | 252 | 257 | 5,400 | 257 |
| 2009-01-13 | 269 | 272 | 256 | 258 | 14,200 | 258 |
| 2009-01-09 | 279 | 279 | 270 | 271 | 4,600 | 271 |
| 2009-01-08 | 279 | 280 | 274 | 279 | 14,700 | 279 |
| 2009-01-07 | 280 | 283 | 279 | 280 | 7,000 | 280 |
| 2009-01-06 | 285 | 285 | 280 | 280 | 5,600 | 280 |
| 2009-01-05 | 285 | 285 | 280 | 280 | 14,600 | 280 |
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