9067 (株)丸運 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 261 | 261 | 257 | 260 | 11,300 | 260 |
| 2015-12-29 | 258 | 261 | 257 | 258 | 7,300 | 258 |
| 2015-12-28 | 253 | 257 | 253 | 257 | 8,900 | 257 |
| 2015-12-25 | 255 | 256 | 254 | 254 | 10,700 | 254 |
| 2015-12-24 | 257 | 258 | 254 | 255 | 8,300 | 255 |
| 2015-12-22 | 257 | 259 | 256 | 257 | 7,100 | 257 |
| 2015-12-21 | 255 | 258 | 255 | 257 | 11,000 | 257 |
| 2015-12-18 | 259 | 259 | 256 | 257 | 7,300 | 257 |
| 2015-12-17 | 258 | 261 | 256 | 257 | 14,800 | 257 |
| 2015-12-16 | 258 | 260 | 252 | 258 | 27,000 | 258 |
| 2015-12-15 | 258 | 260 | 258 | 258 | 12,700 | 258 |
| 2015-12-14 | 258 | 261 | 258 | 258 | 19,500 | 258 |
| 2015-12-11 | 260 | 262 | 260 | 261 | 16,900 | 261 |
| 2015-12-10 | 259 | 262 | 259 | 260 | 30,700 | 260 |
| 2015-12-09 | 261 | 262 | 259 | 259 | 12,200 | 259 |
| 2015-12-08 | 262 | 263 | 260 | 262 | 11,600 | 262 |
| 2015-12-07 | 264 | 265 | 260 | 261 | 23,100 | 261 |
| 2015-12-04 | 264 | 264 | 260 | 263 | 19,800 | 263 |
| 2015-12-03 | 264 | 265 | 261 | 265 | 23,200 | 265 |
| 2015-12-02 | 260 | 261 | 259 | 259 | 9,000 | 259 |
| 2015-12-01 | 260 | 261 | 258 | 261 | 5,500 | 261 |
| 2015-11-30 | 260 | 260 | 258 | 259 | 5,100 | 259 |
| 2015-11-27 | 260 | 262 | 259 | 259 | 8,900 | 259 |
| 2015-11-26 | 259 | 260 | 258 | 258 | 7,800 | 258 |
| 2015-11-25 | 259 | 259 | 257 | 257 | 8,300 | 257 |
| 2015-11-24 | 256 | 259 | 256 | 259 | 14,900 | 259 |
| 2015-11-20 | 259 | 259 | 258 | 259 | 7,800 | 259 |
| 2015-11-19 | 260 | 260 | 257 | 258 | 4,800 | 258 |
| 2015-11-18 | 261 | 261 | 258 | 258 | 10,300 | 258 |
| 2015-11-17 | 257 | 260 | 257 | 260 | 21,900 | 260 |
| 2015-11-16 | 258 | 260 | 257 | 258 | 29,900 | 258 |
| 2015-11-13 | 259 | 260 | 257 | 259 | 8,700 | 259 |
| 2015-11-12 | 260 | 261 | 257 | 258 | 20,400 | 258 |
| 2015-11-11 | 259 | 262 | 259 | 260 | 10,900 | 260 |
| 2015-11-10 | 259 | 261 | 257 | 259 | 38,500 | 259 |
| 2015-11-09 | 261 | 262 | 259 | 259 | 13,600 | 259 |
| 2015-11-06 | 261 | 261 | 259 | 260 | 12,700 | 260 |
| 2015-11-05 | 264 | 264 | 260 | 260 | 25,700 | 260 |
| 2015-11-04 | 261 | 263 | 260 | 262 | 20,600 | 262 |
| 2015-11-02 | 263 | 263 | 260 | 260 | 7,800 | 260 |
| 2015-10-30 | 260 | 264 | 259 | 260 | 20,800 | 260 |
| 2015-10-29 | 259 | 260 | 257 | 258 | 20,100 | 258 |
| 2015-10-28 | 262 | 263 | 260 | 261 | 12,600 | 261 |
| 2015-10-27 | 261 | 262 | 261 | 262 | 3,400 | 262 |
| 2015-10-26 | 264 | 265 | 263 | 263 | 7,400 | 263 |
| 2015-10-23 | 264 | 264 | 262 | 263 | 4,200 | 263 |
| 2015-10-22 | 260 | 263 | 258 | 261 | 7,600 | 261 |
| 2015-10-21 | 262 | 262 | 260 | 262 | 8,200 | 262 |
| 2015-10-20 | 263 | 263 | 258 | 258 | 17,700 | 258 |
| 2015-10-19 | 259 | 261 | 257 | 260 | 24,600 | 260 |
| 2015-10-16 | 262 | 262 | 260 | 260 | 10,800 | 260 |
| 2015-10-15 | 258 | 264 | 258 | 263 | 6,200 | 263 |
| 2015-10-14 | 261 | 261 | 259 | 259 | 8,300 | 259 |
| 2015-10-13 | 260 | 262 | 259 | 262 | 57,000 | 262 |
| 2015-10-09 | 261 | 262 | 260 | 262 | 2,900 | 262 |
| 2015-10-08 | 264 | 264 | 260 | 260 | 5,400 | 260 |
| 2015-10-07 | 264 | 265 | 261 | 263 | 9,500 | 263 |
| 2015-10-06 | 265 | 265 | 260 | 261 | 7,800 | 261 |
| 2015-10-05 | 265 | 265 | 261 | 261 | 18,900 | 261 |
| 2015-10-02 | 257 | 257 | 255 | 257 | 5,700 | 257 |
| 2015-10-01 | 254 | 255 | 252 | 254 | 7,100 | 254 |
| 2015-09-30 | 250 | 252 | 249 | 251 | 59,800 | 251 |
| 2015-09-29 | 249 | 250 | 247 | 247 | 84,200 | 247 |
| 2015-09-28 | 251 | 255 | 250 | 253 | 40,400 | 253 |
| 2015-09-25 | 254 | 255 | 251 | 255 | 36,500 | 255 |
| 2015-09-24 | 252 | 254 | 252 | 252 | 18,400 | 252 |
| 2015-09-18 | 254 | 256 | 251 | 252 | 190,100 | 252 |
| 2015-09-17 | 261 | 261 | 254 | 256 | 22,500 | 256 |
| 2015-09-16 | 254 | 255 | 251 | 251 | 3,300 | 251 |
| 2015-09-15 | 253 | 256 | 253 | 254 | 4,300 | 254 |
| 2015-09-14 | 261 | 261 | 253 | 253 | 9,400 | 253 |
| 2015-09-11 | 257 | 257 | 255 | 256 | 19,000 | 256 |
| 2015-09-10 | 256 | 256 | 253 | 253 | 8,300 | 253 |
| 2015-09-09 | 256 | 256 | 253 | 256 | 32,500 | 256 |
| 2015-09-08 | 251 | 252 | 248 | 248 | 8,300 | 248 |
| 2015-09-07 | 249 | 254 | 245 | 251 | 17,900 | 251 |
| 2015-09-04 | 262 | 263 | 250 | 251 | 18,900 | 251 |
| 2015-09-03 | 253 | 256 | 252 | 255 | 6,400 | 255 |
| 2015-09-02 | 252 | 253 | 250 | 251 | 103,200 | 251 |
| 2015-09-01 | 257 | 257 | 253 | 253 | 24,700 | 253 |
| 2015-08-31 | 258 | 259 | 255 | 256 | 15,600 | 256 |
| 2015-08-28 | 255 | 256 | 253 | 255 | 22,700 | 255 |
| 2015-08-27 | 254 | 256 | 250 | 250 | 9,500 | 250 |
| 2015-08-26 | 254 | 254 | 248 | 249 | 19,900 | 249 |
| 2015-08-25 | 242 | 252 | 239 | 250 | 39,100 | 250 |
| 2015-08-24 | 259 | 259 | 250 | 250 | 62,300 | 250 |
| 2015-08-21 | 265 | 265 | 260 | 261 | 22,200 | 261 |
| 2015-08-20 | 270 | 271 | 269 | 269 | 8,100 | 269 |
| 2015-08-19 | 273 | 275 | 271 | 271 | 9,600 | 271 |
| 2015-08-18 | 276 | 276 | 273 | 273 | 5,700 | 273 |
| 2015-08-17 | 278 | 278 | 273 | 273 | 8,900 | 273 |
| 2015-08-14 | 277 | 277 | 274 | 275 | 7,700 | 275 |
| 2015-08-13 | 273 | 275 | 271 | 273 | 19,000 | 273 |
| 2015-08-12 | 273 | 275 | 271 | 274 | 20,800 | 274 |
| 2015-08-11 | 270 | 274 | 265 | 271 | 31,700 | 271 |
| 2015-08-10 | 270 | 278 | 268 | 277 | 22,100 | 277 |
| 2015-08-07 | 268 | 270 | 267 | 268 | 7,700 | 268 |
| 2015-08-06 | 269 | 271 | 267 | 268 | 15,700 | 268 |
| 2015-08-05 | 267 | 268 | 265 | 268 | 15,500 | 268 |
| 2015-08-04 | 265 | 268 | 264 | 268 | 12,700 | 268 |
| 2015-08-03 | 266 | 266 | 261 | 265 | 17,400 | 265 |
| 2015-07-31 | 266 | 267 | 263 | 267 | 14,300 | 267 |
| 2015-07-30 | 266 | 266 | 261 | 264 | 19,700 | 264 |
| 2015-07-29 | 265 | 266 | 262 | 266 | 26,300 | 266 |
| 2015-07-28 | 261 | 263 | 261 | 261 | 6,500 | 261 |
| 2015-07-27 | 264 | 264 | 261 | 261 | 9,000 | 261 |
| 2015-07-24 | 266 | 266 | 264 | 264 | 3,800 | 264 |
| 2015-07-23 | 266 | 267 | 265 | 266 | 4,700 | 266 |
| 2015-07-22 | 265 | 266 | 264 | 264 | 8,300 | 264 |
| 2015-07-21 | 270 | 270 | 265 | 265 | 10,300 | 265 |
| 2015-07-17 | 270 | 270 | 266 | 266 | 3,800 | 266 |
| 2015-07-16 | 267 | 269 | 265 | 268 | 12,300 | 268 |
| 2015-07-15 | 268 | 268 | 262 | 267 | 15,300 | 267 |
| 2015-07-14 | 265 | 268 | 265 | 266 | 16,500 | 266 |
| 2015-07-13 | 260 | 264 | 260 | 264 | 7,200 | 264 |
| 2015-07-10 | 256 | 260 | 256 | 259 | 14,700 | 259 |
| 2015-07-09 | 256 | 262 | 253 | 256 | 25,800 | 256 |
| 2015-07-08 | 264 | 264 | 257 | 257 | 33,700 | 257 |
| 2015-07-07 | 267 | 268 | 261 | 262 | 104,200 | 262 |
| 2015-07-06 | 270 | 270 | 264 | 266 | 13,100 | 266 |
| 2015-07-03 | 271 | 272 | 268 | 270 | 27,600 | 270 |
| 2015-07-02 | 274 | 277 | 270 | 274 | 29,200 | 274 |
| 2015-07-01 | 272 | 275 | 268 | 273 | 17,000 | 273 |
| 2015-06-30 | 266 | 274 | 265 | 272 | 13,400 | 272 |
| 2015-06-29 | 265 | 267 | 261 | 265 | 18,100 | 265 |
| 2015-06-26 | 273 | 273 | 269 | 269 | 16,900 | 269 |
| 2015-06-25 | 272 | 278 | 272 | 273 | 17,000 | 273 |
| 2015-06-24 | 274 | 275 | 271 | 275 | 39,400 | 275 |
| 2015-06-23 | 271 | 277 | 270 | 274 | 32,100 | 274 |
| 2015-06-22 | 275 | 275 | 268 | 271 | 14,600 | 271 |
| 2015-06-19 | 270 | 273 | 270 | 272 | 2,700 | 272 |
| 2015-06-18 | 273 | 273 | 270 | 270 | 7,500 | 270 |
| 2015-06-17 | 275 | 275 | 269 | 271 | 89,900 | 271 |
| 2015-06-16 | 275 | 275 | 271 | 271 | 9,000 | 271 |
| 2015-06-15 | 274 | 280 | 274 | 276 | 6,300 | 276 |
| 2015-06-12 | 276 | 276 | 271 | 274 | 26,500 | 274 |
| 2015-06-11 | 270 | 275 | 270 | 272 | 17,900 | 272 |
| 2015-06-10 | 270 | 279 | 270 | 270 | 9,600 | 270 |
| 2015-06-09 | 275 | 275 | 269 | 272 | 11,600 | 272 |
| 2015-06-08 | 279 | 279 | 272 | 275 | 17,900 | 275 |
| 2015-06-05 | 275 | 280 | 273 | 277 | 27,300 | 277 |
| 2015-06-04 | 279 | 279 | 273 | 277 | 49,400 | 277 |
| 2015-06-03 | 284 | 284 | 277 | 279 | 35,900 | 279 |
| 2015-06-02 | 282 | 284 | 280 | 282 | 14,200 | 282 |
| 2015-06-01 | 287 | 288 | 280 | 282 | 16,800 | 282 |
| 2015-05-29 | 281 | 285 | 281 | 283 | 24,000 | 283 |
| 2015-05-28 | 280 | 285 | 280 | 282 | 41,400 | 282 |
| 2015-05-27 | 272 | 279 | 272 | 279 | 175,500 | 279 |
| 2015-05-26 | 278 | 281 | 276 | 278 | 33,000 | 278 |
| 2015-05-25 | 275 | 279 | 271 | 279 | 15,600 | 279 |
| 2015-05-22 | 277 | 277 | 265 | 276 | 121,300 | 276 |
| 2015-05-21 | 277 | 279 | 276 | 277 | 21,600 | 277 |
| 2015-05-20 | 273 | 277 | 272 | 277 | 24,400 | 277 |
| 2015-05-19 | 274 | 275 | 270 | 275 | 20,700 | 275 |
| 2015-05-18 | 275 | 275 | 271 | 274 | 22,000 | 274 |
| 2015-05-15 | 267 | 277 | 265 | 272 | 111,500 | 272 |
| 2015-05-14 | 267 | 267 | 256 | 263 | 32,800 | 263 |
| 2015-05-13 | 263 | 267 | 263 | 267 | 15,400 | 267 |
| 2015-05-12 | 267 | 267 | 263 | 264 | 61,400 | 264 |
| 2015-05-11 | 259 | 267 | 258 | 260 | 44,400 | 260 |
| 2015-05-08 | 254 | 260 | 254 | 259 | 74,800 | 259 |
| 2015-05-07 | 256 | 260 | 254 | 254 | 13,600 | 254 |
| 2015-05-01 | 263 | 263 | 256 | 256 | 30,900 | 256 |
| 2015-04-30 | 262 | 263 | 259 | 261 | 21,200 | 261 |
| 2015-04-28 | 260 | 263 | 260 | 263 | 15,000 | 263 |
| 2015-04-27 | 262 | 262 | 259 | 260 | 9,900 | 260 |
| 2015-04-24 | 261 | 261 | 260 | 260 | 2,400 | 260 |
| 2015-04-23 | 262 | 262 | 260 | 260 | 10,100 | 260 |
| 2015-04-22 | 263 | 263 | 260 | 262 | 10,000 | 262 |
| 2015-04-21 | 262 | 262 | 259 | 262 | 10,600 | 262 |
| 2015-04-20 | 256 | 260 | 256 | 258 | 14,800 | 258 |
| 2015-04-17 | 259 | 260 | 254 | 256 | 210,500 | 256 |
| 2015-04-16 | 262 | 262 | 258 | 261 | 27,900 | 261 |
| 2015-04-15 | 260 | 263 | 259 | 262 | 17,600 | 262 |
| 2015-04-14 | 260 | 261 | 259 | 261 | 3,700 | 261 |
| 2015-04-13 | 261 | 261 | 256 | 259 | 50,200 | 259 |
| 2015-04-10 | 263 | 263 | 261 | 262 | 8,100 | 262 |
| 2015-04-09 | 264 | 264 | 260 | 260 | 7,800 | 260 |
| 2015-04-08 | 264 | 265 | 261 | 264 | 9,900 | 264 |
| 2015-04-07 | 262 | 264 | 259 | 264 | 14,700 | 264 |
| 2015-04-06 | 261 | 261 | 258 | 261 | 2,900 | 261 |
| 2015-04-03 | 261 | 261 | 259 | 261 | 15,100 | 261 |
| 2015-04-02 | 258 | 259 | 256 | 259 | 20,100 | 259 |
| 2015-04-01 | 256 | 260 | 255 | 260 | 13,400 | 260 |
| 2015-03-31 | 261 | 261 | 258 | 258 | 10,200 | 258 |
| 2015-03-30 | 260 | 260 | 257 | 260 | 52,800 | 260 |
| 2015-03-27 | 261 | 264 | 259 | 260 | 15,400 | 260 |
| 2015-03-26 | 266 | 267 | 262 | 265 | 15,400 | 265 |
| 2015-03-25 | 267 | 267 | 266 | 266 | 10,400 | 266 |
| 2015-03-24 | 265 | 267 | 265 | 266 | 7,700 | 266 |
| 2015-03-23 | 267 | 267 | 265 | 267 | 19,400 | 267 |
| 2015-03-20 | 265 | 265 | 264 | 264 | 8,000 | 264 |
| 2015-03-19 | 265 | 266 | 262 | 264 | 11,300 | 264 |
| 2015-03-18 | 264 | 265 | 261 | 265 | 27,500 | 265 |
| 2015-03-17 | 265 | 265 | 264 | 264 | 15,400 | 264 |
| 2015-03-16 | 264 | 265 | 263 | 265 | 5,800 | 265 |
| 2015-03-13 | 267 | 267 | 262 | 264 | 28,600 | 264 |
| 2015-03-12 | 265 | 266 | 261 | 265 | 36,100 | 265 |
| 2015-03-11 | 261 | 266 | 261 | 266 | 19,000 | 266 |
| 2015-03-10 | 264 | 266 | 263 | 263 | 22,500 | 263 |
| 2015-03-09 | 260 | 264 | 260 | 264 | 10,000 | 264 |
| 2015-03-06 | 262 | 265 | 262 | 264 | 7,300 | 264 |
| 2015-03-05 | 263 | 265 | 260 | 264 | 71,600 | 264 |
| 2015-03-04 | 258 | 265 | 256 | 265 | 44,200 | 265 |
| 2015-03-03 | 262 | 263 | 259 | 259 | 23,900 | 259 |
| 2015-03-02 | 261 | 262 | 260 | 260 | 6,000 | 260 |
| 2015-02-27 | 260 | 262 | 260 | 262 | 54,100 | 262 |
| 2015-02-26 | 262 | 262 | 260 | 261 | 25,100 | 261 |
| 2015-02-25 | 262 | 262 | 258 | 261 | 13,000 | 261 |
| 2015-02-24 | 261 | 261 | 256 | 257 | 30,000 | 257 |
| 2015-02-23 | 262 | 262 | 259 | 260 | 15,700 | 260 |
| 2015-02-20 | 261 | 261 | 260 | 261 | 5,700 | 261 |
| 2015-02-19 | 258 | 263 | 258 | 260 | 31,500 | 260 |
| 2015-02-18 | 255 | 260 | 255 | 259 | 38,300 | 259 |
| 2015-02-17 | 257 | 258 | 255 | 257 | 9,500 | 257 |
| 2015-02-16 | 257 | 257 | 253 | 257 | 9,900 | 257 |
| 2015-02-13 | 258 | 258 | 255 | 255 | 7,600 | 255 |
| 2015-02-12 | 258 | 258 | 256 | 256 | 11,100 | 256 |
| 2015-02-10 | 256 | 257 | 251 | 253 | 9,200 | 253 |
| 2015-02-09 | 255 | 256 | 253 | 256 | 6,900 | 256 |
| 2015-02-06 | 257 | 257 | 252 | 254 | 5,000 | 254 |
| 2015-02-05 | 255 | 257 | 254 | 254 | 15,200 | 254 |
| 2015-02-04 | 254 | 258 | 254 | 258 | 16,200 | 258 |
| 2015-02-03 | 255 | 256 | 250 | 252 | 20,200 | 252 |
| 2015-02-02 | 255 | 257 | 252 | 255 | 5,400 | 255 |
| 2015-01-30 | 258 | 259 | 253 | 256 | 19,300 | 256 |
| 2015-01-29 | 260 | 263 | 256 | 259 | 30,500 | 259 |
| 2015-01-28 | 259 | 259 | 257 | 259 | 9,600 | 259 |
| 2015-01-27 | 257 | 257 | 254 | 257 | 9,000 | 257 |
| 2015-01-26 | 253 | 256 | 253 | 256 | 9,900 | 256 |
| 2015-01-23 | 257 | 258 | 254 | 255 | 7,700 | 255 |
| 2015-01-22 | 254 | 257 | 254 | 256 | 14,200 | 256 |
| 2015-01-21 | 254 | 256 | 252 | 253 | 6,300 | 253 |
| 2015-01-20 | 251 | 253 | 250 | 253 | 9,600 | 253 |
| 2015-01-19 | 251 | 251 | 249 | 251 | 38,400 | 251 |
| 2015-01-16 | 254 | 254 | 251 | 252 | 7,700 | 252 |
| 2015-01-15 | 254 | 255 | 251 | 254 | 10,900 | 254 |
| 2015-01-14 | 253 | 256 | 253 | 254 | 6,000 | 254 |
| 2015-01-13 | 253 | 257 | 253 | 257 | 8,200 | 257 |
| 2015-01-09 | 261 | 261 | 255 | 257 | 17,700 | 257 |
| 2015-01-08 | 254 | 258 | 254 | 255 | 6,900 | 255 |
| 2015-01-07 | 251 | 257 | 251 | 255 | 8,900 | 255 |
| 2015-01-06 | 256 | 256 | 253 | 254 | 9,800 | 254 |
| 2015-01-05 | 263 | 268 | 253 | 258 | 36,900 | 258 |
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