9067 (株)丸運 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3025325324925318,600253
2013-12-2724925224725213,300252
2013-12-2624224824224710,200247
2013-12-2523724123724029,700240
2013-12-2424524524124286,700242
2013-12-2024424624324417,200244
2013-12-1924524724424655,200246
2013-12-1824624824524715,400247
2013-12-172482482462478,500247
2013-12-162532532482488,400248
2013-12-1324525024424834,200248
2013-12-122492502482493,700249
2013-12-1124925024425037,900250
2013-12-1024925024924912,500249
2013-12-0925325324925028,700250
2013-12-0625325325025115,300251
2013-12-0525025425025115,500251
2013-12-0425325425125217,600252
2013-12-0325325325125214,900252
2013-12-0225125525125315,700253
2013-11-2925025224925130,300251
2013-11-282532532492499,100249
2013-11-272532532502529,300252
2013-11-262502522502527,100252
2013-11-2524825124625120,100251
2013-11-2224625024625033,200250
2013-11-2124825224825014,700250
2013-11-2025125324425249,000252
2013-11-1924825324825120,300251
2013-11-1825025024825015,300250
2013-11-1525025024825013,600250
2013-11-1424825024725021,700250
2013-11-1324725024624816,000248
2013-11-122482482452479,800247
2013-11-112482482452478,100247
2013-11-082462472432462,900246
2013-11-072472472452471,900247
2013-11-062462472452473,900247
2013-11-0524524624224620,800246
2013-11-0124524524324410,100244
2013-10-3124124624124514,300245
2013-10-3024524823923965,200239
2013-10-292492492472479,500247
2013-10-282492492462488,000248
2013-10-2524724824524515,900245
2013-10-2424624724524713,700247
2013-10-2325725724624833,900248
2013-10-2225826025526022,000260
2013-10-2125625925625811,300258
2013-10-1825625925525523,200255
2013-10-1725325725125715,100257
2013-10-162552552522533,300253
2013-10-152512532512539,800253
2013-10-1125025425025332,400253
2013-10-1025125124825010,800250
2013-10-0924625224625221,600252
2013-10-0825125225025110,900251
2013-10-0725125525125322,000253
2013-10-0425325625325416,500254
2013-10-0325525725225718,800257
2013-10-0225325625125422,800254
2013-10-0125225525125416,500254
2013-09-3025825825325422,900254
2013-09-2725825825525518,400255
2013-09-2625325825325827,800258
2013-09-2525725925525532,300255
2013-09-2425826425525649,300256
2013-09-2025525825525715,500257
2013-09-1925625825425524,300255
2013-09-1825825825325323,800253
2013-09-1725925925425636,200256
2013-09-1325626225425681,000256
2013-09-1225325825125878,100258
2013-09-1125425425025039,300250
2013-09-1024525124525161,200251
2013-09-0924924924524923,000249
2013-09-0624424524024510,100245
2013-09-0524324424224430,500244
2013-09-0424224524024425,700244
2013-09-0323824123724013,600240
2013-09-0224124123423511,600235
2013-08-302392402372377,600237
2013-08-2923924023723811,200238
2013-08-2823524323524212,000242
2013-08-272432432382407,600240
2013-08-2624224324024115,800241
2013-08-2324324324024211,100242
2013-08-222402422362427,400242
2013-08-2124324323623616,900236
2013-08-2024224323823818,100238
2013-08-192432432382397,900239
2013-08-1624424423824112,700241
2013-08-1524524524124411,200244
2013-08-142442442422437,600243
2013-08-1324324323824213,000242
2013-08-122322362322359,600235
2013-08-092392392332339,200233
2013-08-0824024023323315,700233
2013-08-0724224223523619,600236
2013-08-0624424524124310,100243
2013-08-0524524524324421,500244
2013-08-0223824623724526,700245
2013-08-0123823823023424,100234
2013-07-3123924123323825,600238
2013-07-3023424723024725,400247
2013-07-2924324323023164,700231
2013-07-2624824824124328,200243
2013-07-2525025024624616,300246
2013-07-2425125124624710,200247
2013-07-2324725124624920,600249
2013-07-2224924924324524,500245
2013-07-1925025224624633,600246
2013-07-1825225224924914,000249
2013-07-1724725124525033,200250
2013-07-1625025624825026,600250
2013-07-1224825224825250,000252
2013-07-1124624924424815,100248
2013-07-1024224624224638,500246
2013-07-0924524824324320,400243
2013-07-0824625024224258,600242
2013-07-05239252239247134,000247
2013-07-0423924023324045,300240
2013-07-0323724023323925,900239
2013-07-0223924023323969,200239
2013-07-0123323923123631,800236
2013-06-2822623722423469,500234
2013-06-2721422521022345,700223
2013-06-2622322521021458,000214
2013-06-2522422722022129,400221
2013-06-2422322722322431,000224
2013-06-21227227220222134,000222
2013-06-2022923222522935,100229
2013-06-1923023422622950,400229
2013-06-1823723722722743,300227
2013-06-1722724022423230,000232
2013-06-1422923122522667,600226
2013-06-1322923222222334,900223
2013-06-1223123322623141,400231
2013-06-1123123422923249,500232
2013-06-1022923222623152,800231
2013-06-0722522721922487,800224
2013-06-0623223422522772,500227
2013-06-0525025023823865,800238
2013-06-04238246227244150,000244
2013-06-0324824823723790,100237
2013-05-3125425424724735,600247
2013-05-30255257245245125,100245
2013-05-29261264250255116,900255
2013-05-28250279244253416,500253
2013-05-27251253241243138,200243
2013-05-24269272240256290,800256
2013-05-23283288268270480,900270
2013-05-222943382722992,513,000299
2013-05-21266267255259338,500259
2013-05-20232275232250875,400250
2013-05-1722422822322734,600227
2013-05-1623023022222478,400224
2013-05-1523323422822876,400228
2013-05-1423223323023243,700232
2013-05-1323523523123243,300232
2013-05-1023223422823067,500230
2013-05-0923423823123173,500231
2013-05-08236246230231191,700231
2013-05-0723323623123578,400235
2013-05-0223123122823047,800230
2013-05-0123223223023124,400231
2013-04-3023023322823154,000231
2013-04-2623423423023248,300232
2013-04-2523123422923484,000234
2013-04-2423323423023348,800233
2013-04-2323523523223249,900232
2013-04-2223624023323464,900234
2013-04-1923423423223235,700232
2013-04-1823123523023162,200231
2013-04-1723223222923025,200230
2013-04-1622923122723140,300231
2013-04-15234236228232110,200232
2013-04-1223724223623783,000237
2013-04-1123623723323755,800237
2013-04-1023223623023358,800233
2013-04-0923624123023193,600231
2013-04-08234240231235100,300235
2013-04-05233259230236343,400236
2013-04-0422722721922688,900226
2013-04-0322622922222775,900227
2013-04-0222622721622493,100224
2013-04-01235235222228136,400228
2013-03-2924624624124360,400243
2013-03-2824624724124333,300243
2013-03-27244255240245112,600245
2013-03-26257300245248857,900248
2013-03-2526026025425786,800257
2013-03-22262263253258136,900258
2013-03-21265267260264182,200264
2013-03-19290293261272261,100272
2013-03-18300310281285372,800285
2013-03-152973432893102,266,300310
2013-03-142212982212652,755,200265
2013-03-1321922221721827,300218
2013-03-1221822121821959,600219
2013-03-1121722021721832,100218
2013-03-0821621821521537,300215
2013-03-0721521721321423,300214
2013-03-0621621621321314,900213
2013-03-0521821921321449,400214
2013-03-0421721721321571,700215
2013-03-0121021220821146,400211
2013-02-282092122092117,700211
2013-02-2720921220820812,400208
2013-02-2620820920820820,400208
2013-02-2521221220921110,000211
2013-02-222122122092098,300209
2013-02-212102132092098,000209
2013-02-2021021321021011,800210
2013-02-1921221220720912,500209
2013-02-1821121221021211,100212
2013-02-152112122102119,800211
2013-02-1421221221121110,600211
2013-02-132132152122129,400212
2013-02-1221621721321312,500213
2013-02-0821621621321511,500215
2013-02-0721721721521611,800216
2013-02-0621421921421727,200217
2013-02-0521421721421419,200214
2013-02-0421721721121721,900217
2013-02-012152182152169,900216
2013-01-3121921921121632,400216
2013-01-3021821921721912,800219
2013-01-2921822221821834,800218
2013-01-2821721921621720,100217
2013-01-252152162142166,700216
2013-01-242132152132136,600213
2013-01-2321521621321517,100215
2013-01-2221521621521522,500215
2013-01-2121321621221520,200215
2013-01-1821421421021325,600213
2013-01-1721121521021424,900214
2013-01-1621321320521027,300210
2013-01-1521221421221210,100212
2013-01-112142142122135,500213
2013-01-102112132112127,200212
2013-01-0920921520721319,100213
2013-01-082112122102106,900210
2013-01-0721521621221216,300212
2013-01-0421921921321434,600214

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