9067 (株)丸運 の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 330 | 352 | 326 | 347 | 200,800 | 347 |
2019-12-27 | 314 | 322 | 311 | 322 | 73,100 | 322 |
2019-12-26 | 309 | 315 | 308 | 312 | 52,100 | 312 |
2019-12-25 | 312 | 312 | 304 | 311 | 47,900 | 311 |
2019-12-24 | 302 | 314 | 301 | 311 | 82,000 | 311 |
2019-12-23 | 306 | 308 | 302 | 304 | 18,400 | 304 |
2019-12-20 | 305 | 318 | 303 | 306 | 126,900 | 306 |
2019-12-19 | 304 | 304 | 294 | 300 | 51,600 | 300 |
2019-12-18 | 303 | 303 | 298 | 303 | 37,500 | 303 |
2019-12-17 | 299 | 308 | 299 | 303 | 111,000 | 303 |
2019-12-16 | 293 | 307 | 291 | 307 | 82,900 | 307 |
2019-12-13 | 296 | 297 | 291 | 292 | 48,500 | 292 |
2019-12-12 | 291 | 293 | 289 | 293 | 40,900 | 293 |
2019-12-11 | 284 | 289 | 284 | 286 | 30,200 | 286 |
2019-12-10 | 286 | 287 | 284 | 285 | 8,000 | 285 |
2019-12-09 | 290 | 292 | 284 | 284 | 30,600 | 284 |
2019-12-06 | 293 | 293 | 285 | 285 | 32,000 | 285 |
2019-12-05 | 286 | 291 | 283 | 290 | 151,700 | 290 |
2019-12-04 | 273 | 284 | 273 | 280 | 52,100 | 280 |
2019-12-03 | 275 | 276 | 272 | 273 | 17,500 | 273 |
2019-12-02 | 273 | 276 | 272 | 274 | 15,300 | 274 |
2019-11-29 | 273 | 274 | 272 | 273 | 19,100 | 273 |
2019-11-28 | 272 | 274 | 272 | 273 | 14,700 | 273 |
2019-11-27 | 270 | 274 | 270 | 271 | 50,100 | 271 |
2019-11-26 | 272 | 273 | 270 | 270 | 29,200 | 270 |
2019-11-25 | 273 | 274 | 271 | 272 | 16,500 | 272 |
2019-11-22 | 273 | 274 | 272 | 272 | 7,500 | 272 |
2019-11-21 | 273 | 275 | 272 | 275 | 8,700 | 275 |
2019-11-20 | 274 | 275 | 272 | 275 | 17,200 | 275 |
2019-11-19 | 273 | 275 | 272 | 275 | 27,900 | 275 |
2019-11-18 | 271 | 273 | 271 | 273 | 14,700 | 273 |
2019-11-15 | 270 | 272 | 270 | 271 | 12,500 | 271 |
2019-11-14 | 271 | 272 | 271 | 271 | 9,400 | 271 |
2019-11-13 | 273 | 274 | 271 | 272 | 11,900 | 272 |
2019-11-12 | 274 | 275 | 273 | 273 | 6,800 | 273 |
2019-11-11 | 274 | 275 | 272 | 275 | 14,400 | 275 |
2019-11-08 | 276 | 276 | 273 | 275 | 11,800 | 275 |
2019-11-07 | 278 | 278 | 271 | 275 | 24,500 | 275 |
2019-11-06 | 278 | 280 | 272 | 279 | 29,600 | 279 |
2019-11-05 | 279 | 280 | 271 | 278 | 43,900 | 278 |
2019-11-01 | 276 | 276 | 266 | 272 | 24,800 | 272 |
2019-10-31 | 272 | 278 | 266 | 271 | 56,200 | 271 |
2019-10-30 | 269 | 271 | 261 | 270 | 62,800 | 270 |
2019-10-29 | 270 | 271 | 269 | 269 | 20,400 | 269 |
2019-10-28 | 269 | 270 | 268 | 270 | 13,300 | 270 |
2019-10-25 | 270 | 270 | 266 | 268 | 23,600 | 268 |
2019-10-24 | 268 | 270 | 268 | 270 | 13,600 | 270 |
2019-10-23 | 269 | 269 | 265 | 268 | 23,400 | 268 |
2019-10-21 | 268 | 269 | 266 | 269 | 8,000 | 269 |
2019-10-18 | 267 | 268 | 266 | 267 | 3,800 | 267 |
2019-10-17 | 265 | 267 | 265 | 265 | 17,200 | 265 |
2019-10-16 | 266 | 268 | 262 | 266 | 25,400 | 266 |
2019-10-15 | 263 | 266 | 261 | 264 | 51,500 | 264 |
2019-10-11 | 262 | 262 | 260 | 262 | 7,100 | 262 |
2019-10-10 | 263 | 263 | 260 | 262 | 4,800 | 262 |
2019-10-09 | 261 | 262 | 260 | 261 | 12,900 | 261 |
2019-10-08 | 262 | 263 | 260 | 260 | 5,400 | 260 |
2019-10-07 | 260 | 262 | 259 | 262 | 3,700 | 262 |
2019-10-04 | 263 | 263 | 258 | 259 | 14,500 | 259 |
2019-10-03 | 259 | 261 | 258 | 261 | 11,400 | 261 |
2019-10-02 | 257 | 262 | 257 | 260 | 12,000 | 260 |
2019-10-01 | 258 | 262 | 256 | 257 | 25,800 | 257 |
2019-09-30 | 259 | 260 | 258 | 258 | 6,500 | 258 |
2019-09-27 | 258 | 260 | 258 | 258 | 14,900 | 258 |
2019-09-26 | 262 | 265 | 261 | 263 | 37,500 | 263 |
2019-09-25 | 259 | 261 | 258 | 261 | 11,900 | 261 |
2019-09-24 | 258 | 260 | 258 | 260 | 8,700 | 260 |
2019-09-20 | 259 | 260 | 257 | 260 | 14,100 | 260 |
2019-09-19 | 260 | 260 | 257 | 260 | 12,500 | 260 |
2019-09-18 | 259 | 261 | 255 | 258 | 12,300 | 258 |
2019-09-17 | 263 | 263 | 259 | 259 | 44,000 | 259 |
2019-09-13 | 265 | 265 | 261 | 262 | 36,200 | 262 |
2019-09-12 | 263 | 264 | 262 | 263 | 15,900 | 263 |
2019-09-11 | 261 | 262 | 258 | 262 | 20,300 | 262 |
2019-09-10 | 261 | 261 | 257 | 261 | 16,300 | 261 |
2019-09-09 | 258 | 261 | 258 | 261 | 4,200 | 261 |
2019-09-06 | 261 | 264 | 257 | 258 | 19,500 | 258 |
2019-09-05 | 262 | 263 | 259 | 261 | 30,600 | 261 |
2019-09-04 | 255 | 258 | 255 | 258 | 8,100 | 258 |
2019-09-03 | 258 | 258 | 255 | 257 | 9,500 | 257 |
2019-09-02 | 253 | 265 | 251 | 256 | 52,200 | 256 |
2019-08-30 | 252 | 255 | 251 | 253 | 13,400 | 253 |
2019-08-29 | 249 | 252 | 249 | 252 | 9,900 | 252 |
2019-08-28 | 252 | 252 | 247 | 248 | 21,200 | 248 |
2019-08-27 | 254 | 254 | 250 | 250 | 16,000 | 250 |
2019-08-26 | 252 | 257 | 252 | 252 | 21,400 | 252 |
2019-08-23 | 258 | 260 | 251 | 256 | 33,400 | 256 |
2019-08-22 | 258 | 260 | 258 | 258 | 9,000 | 258 |
2019-08-21 | 261 | 262 | 258 | 258 | 9,700 | 258 |
2019-08-20 | 259 | 263 | 256 | 263 | 18,300 | 263 |
2019-08-19 | 260 | 261 | 258 | 259 | 9,900 | 259 |
2019-08-16 | 260 | 264 | 260 | 261 | 6,800 | 261 |
2019-08-15 | 258 | 262 | 258 | 259 | 19,400 | 259 |
2019-08-14 | 262 | 270 | 259 | 267 | 40,000 | 267 |
2019-08-13 | 262 | 262 | 257 | 259 | 19,000 | 259 |
2019-08-09 | 263 | 266 | 262 | 263 | 9,400 | 263 |
2019-08-08 | 265 | 265 | 262 | 262 | 19,700 | 262 |
2019-08-07 | 260 | 266 | 260 | 263 | 84,700 | 263 |
2019-08-06 | 272 | 277 | 269 | 276 | 25,900 | 276 |
2019-08-05 | 279 | 280 | 274 | 274 | 21,700 | 274 |
2019-08-02 | 279 | 283 | 278 | 278 | 16,300 | 278 |
2019-08-01 | 280 | 282 | 279 | 282 | 9,200 | 282 |
2019-07-31 | 278 | 281 | 278 | 280 | 6,300 | 280 |
2019-07-30 | 279 | 282 | 278 | 278 | 8,400 | 278 |
2019-07-29 | 280 | 280 | 278 | 280 | 8,200 | 280 |
2019-07-26 | 279 | 281 | 278 | 280 | 7,900 | 280 |
2019-07-25 | 278 | 280 | 273 | 279 | 21,600 | 279 |
2019-07-24 | 279 | 279 | 277 | 278 | 20,600 | 278 |
2019-07-23 | 279 | 281 | 278 | 278 | 10,200 | 278 |
2019-07-22 | 281 | 282 | 279 | 279 | 6,800 | 279 |
2019-07-19 | 278 | 281 | 278 | 281 | 9,200 | 281 |
2019-07-18 | 280 | 282 | 278 | 278 | 18,700 | 278 |
2019-07-17 | 282 | 283 | 280 | 281 | 21,700 | 281 |
2019-07-16 | 285 | 285 | 282 | 283 | 11,300 | 283 |
2019-07-12 | 286 | 288 | 285 | 285 | 10,600 | 285 |
2019-07-11 | 284 | 286 | 282 | 286 | 22,600 | 286 |
2019-07-10 | 284 | 284 | 280 | 281 | 13,500 | 281 |
2019-07-09 | 285 | 285 | 281 | 283 | 19,100 | 283 |
2019-07-08 | 286 | 287 | 285 | 285 | 6,200 | 285 |
2019-07-05 | 289 | 289 | 285 | 286 | 27,200 | 286 |
2019-07-04 | 286 | 288 | 283 | 286 | 25,100 | 286 |
2019-07-03 | 280 | 288 | 280 | 285 | 48,900 | 285 |
2019-07-02 | 280 | 282 | 280 | 280 | 16,900 | 280 |
2019-07-01 | 278 | 281 | 278 | 281 | 12,800 | 281 |
2019-06-28 | 278 | 280 | 277 | 278 | 11,700 | 278 |
2019-06-27 | 277 | 281 | 276 | 277 | 11,900 | 277 |
2019-06-26 | 278 | 278 | 277 | 277 | 4,700 | 277 |
2019-06-25 | 279 | 282 | 278 | 279 | 10,700 | 279 |
2019-06-24 | 281 | 282 | 280 | 280 | 3,600 | 280 |
2019-06-21 | 284 | 284 | 280 | 281 | 9,800 | 281 |
2019-06-20 | 280 | 283 | 279 | 283 | 6,400 | 283 |
2019-06-19 | 277 | 287 | 276 | 281 | 35,000 | 281 |
2019-06-18 | 278 | 279 | 275 | 275 | 8,800 | 275 |
2019-06-17 | 278 | 279 | 277 | 277 | 7,300 | 277 |
2019-06-14 | 278 | 280 | 278 | 278 | 10,500 | 278 |
2019-06-13 | 281 | 282 | 276 | 278 | 11,400 | 278 |
2019-06-12 | 284 | 285 | 281 | 283 | 9,800 | 283 |
2019-06-11 | 285 | 285 | 283 | 285 | 7,200 | 285 |
2019-06-10 | 282 | 285 | 282 | 283 | 6,900 | 283 |
2019-06-07 | 282 | 283 | 279 | 282 | 6,500 | 282 |
2019-06-06 | 283 | 284 | 281 | 284 | 7,800 | 284 |
2019-06-05 | 282 | 285 | 279 | 285 | 15,900 | 285 |
2019-06-04 | 278 | 280 | 277 | 279 | 21,200 | 279 |
2019-06-03 | 277 | 280 | 273 | 277 | 39,300 | 277 |
2019-05-31 | 280 | 286 | 279 | 285 | 49,400 | 285 |
2019-05-30 | 278 | 280 | 278 | 279 | 5,700 | 279 |
2019-05-29 | 279 | 279 | 276 | 278 | 8,800 | 278 |
2019-05-28 | 279 | 286 | 276 | 279 | 22,200 | 279 |
2019-05-27 | 277 | 281 | 277 | 279 | 8,900 | 279 |
2019-05-24 | 278 | 281 | 278 | 279 | 7,300 | 279 |
2019-05-23 | 280 | 286 | 280 | 281 | 15,800 | 281 |
2019-05-22 | 283 | 284 | 280 | 281 | 9,200 | 281 |
2019-05-21 | 282 | 285 | 281 | 282 | 10,700 | 282 |
2019-05-20 | 284 | 285 | 283 | 285 | 2,500 | 285 |
2019-05-17 | 282 | 286 | 281 | 285 | 9,100 | 285 |
2019-05-16 | 285 | 285 | 279 | 281 | 11,900 | 281 |
2019-05-15 | 284 | 285 | 281 | 284 | 9,700 | 284 |
2019-05-14 | 287 | 287 | 278 | 284 | 28,100 | 284 |
2019-05-13 | 281 | 283 | 274 | 281 | 25,100 | 281 |
2019-05-10 | 278 | 280 | 271 | 277 | 32,900 | 277 |
2019-05-09 | 280 | 280 | 278 | 278 | 22,500 | 278 |
2019-05-08 | 281 | 281 | 276 | 279 | 27,100 | 279 |
2019-05-07 | 287 | 287 | 284 | 286 | 10,100 | 286 |
2019-04-26 | 288 | 288 | 283 | 285 | 16,300 | 285 |
2019-04-25 | 284 | 286 | 282 | 285 | 12,900 | 285 |
2019-04-24 | 287 | 287 | 284 | 285 | 13,500 | 285 |
2019-04-23 | 284 | 284 | 281 | 283 | 17,700 | 283 |
2019-04-22 | 283 | 284 | 279 | 281 | 18,500 | 281 |
2019-04-19 | 286 | 286 | 283 | 284 | 3,600 | 284 |
2019-04-18 | 286 | 287 | 284 | 285 | 11,700 | 285 |
2019-04-17 | 283 | 287 | 283 | 286 | 12,600 | 286 |
2019-04-16 | 285 | 285 | 283 | 284 | 5,100 | 284 |
2019-04-15 | 283 | 286 | 282 | 286 | 11,300 | 286 |
2019-04-12 | 285 | 285 | 279 | 282 | 21,000 | 282 |
2019-04-11 | 284 | 285 | 283 | 285 | 8,300 | 285 |
2019-04-10 | 285 | 286 | 284 | 285 | 15,400 | 285 |
2019-04-09 | 287 | 290 | 286 | 289 | 25,000 | 289 |
2019-04-08 | 288 | 289 | 286 | 289 | 9,700 | 289 |
2019-04-05 | 291 | 291 | 287 | 288 | 33,500 | 288 |
2019-04-04 | 294 | 294 | 291 | 293 | 15,100 | 293 |
2019-04-03 | 291 | 293 | 289 | 293 | 20,700 | 293 |
2019-04-02 | 292 | 294 | 290 | 291 | 11,500 | 291 |
2019-04-01 | 292 | 293 | 291 | 291 | 10,200 | 291 |
2019-03-29 | 287 | 292 | 287 | 292 | 11,700 | 292 |
2019-03-28 | 288 | 289 | 287 | 287 | 15,000 | 287 |
2019-03-27 | 291 | 291 | 288 | 291 | 9,300 | 291 |
2019-03-26 | 286 | 294 | 286 | 294 | 29,000 | 294 |
2019-03-25 | 289 | 289 | 285 | 287 | 16,500 | 287 |
2019-03-22 | 287 | 289 | 286 | 289 | 18,700 | 289 |
2019-03-20 | 287 | 289 | 284 | 284 | 13,400 | 284 |
2019-03-19 | 292 | 292 | 286 | 288 | 8,400 | 288 |
2019-03-18 | 295 | 295 | 289 | 290 | 20,900 | 290 |
2019-03-15 | 292 | 294 | 291 | 294 | 16,700 | 294 |
2019-03-14 | 293 | 294 | 293 | 293 | 9,100 | 293 |
2019-03-13 | 293 | 296 | 292 | 292 | 15,400 | 292 |
2019-03-12 | 298 | 298 | 295 | 297 | 8,300 | 297 |
2019-03-11 | 292 | 296 | 292 | 295 | 12,800 | 295 |
2019-03-08 | 294 | 297 | 292 | 294 | 24,200 | 294 |
2019-03-07 | 301 | 301 | 297 | 297 | 15,900 | 297 |
2019-03-06 | 302 | 303 | 299 | 300 | 7,300 | 300 |
2019-03-05 | 307 | 307 | 301 | 303 | 16,400 | 303 |
2019-03-04 | 302 | 303 | 301 | 303 | 7,300 | 303 |
2019-03-01 | 305 | 305 | 301 | 301 | 6,900 | 301 |
2019-02-28 | 308 | 308 | 300 | 300 | 34,600 | 300 |
2019-02-27 | 308 | 308 | 305 | 307 | 7,400 | 307 |
2019-02-26 | 310 | 310 | 305 | 308 | 6,700 | 308 |
2019-02-25 | 310 | 310 | 305 | 308 | 12,200 | 308 |
2019-02-22 | 309 | 309 | 305 | 307 | 6,000 | 307 |
2019-02-21 | 309 | 309 | 304 | 309 | 20,400 | 309 |
2019-02-20 | 304 | 305 | 303 | 304 | 9,700 | 304 |
2019-02-19 | 309 | 309 | 305 | 307 | 13,200 | 307 |
2019-02-18 | 306 | 309 | 304 | 309 | 9,800 | 309 |
2019-02-15 | 304 | 304 | 301 | 302 | 7,100 | 302 |
2019-02-14 | 306 | 307 | 301 | 304 | 18,300 | 304 |
2019-02-13 | 307 | 308 | 304 | 305 | 19,500 | 305 |
2019-02-12 | 310 | 311 | 300 | 307 | 55,300 | 307 |
2019-02-08 | 296 | 305 | 294 | 300 | 51,300 | 300 |
2019-02-07 | 298 | 300 | 290 | 298 | 40,900 | 298 |
2019-02-06 | 303 | 303 | 297 | 298 | 26,300 | 298 |
2019-02-05 | 305 | 305 | 297 | 302 | 35,700 | 302 |
2019-02-04 | 295 | 299 | 292 | 297 | 25,400 | 297 |
2019-02-01 | 295 | 297 | 292 | 292 | 12,700 | 292 |
2019-01-31 | 297 | 298 | 292 | 295 | 26,900 | 295 |
2019-01-30 | 301 | 302 | 294 | 294 | 24,000 | 294 |
2019-01-29 | 301 | 301 | 298 | 300 | 11,700 | 300 |
2019-01-28 | 304 | 305 | 300 | 301 | 28,700 | 301 |
2019-01-25 | 296 | 304 | 296 | 299 | 36,400 | 299 |
2019-01-24 | 302 | 302 | 292 | 295 | 27,000 | 295 |
2019-01-23 | 287 | 302 | 287 | 298 | 50,100 | 298 |
2019-01-22 | 294 | 294 | 289 | 289 | 8,900 | 289 |
2019-01-21 | 293 | 295 | 289 | 293 | 19,500 | 293 |
2019-01-18 | 292 | 292 | 285 | 287 | 17,600 | 287 |
2019-01-17 | 288 | 291 | 287 | 290 | 6,900 | 290 |
2019-01-16 | 293 | 293 | 285 | 285 | 17,200 | 285 |
2019-01-15 | 289 | 295 | 289 | 291 | 21,100 | 291 |
2019-01-11 | 290 | 295 | 289 | 291 | 19,900 | 291 |
2019-01-10 | 299 | 299 | 293 | 297 | 8,400 | 297 |
2019-01-09 | 304 | 304 | 299 | 299 | 6,200 | 299 |
2019-01-08 | 307 | 307 | 296 | 298 | 13,100 | 298 |
2019-01-07 | 303 | 307 | 299 | 304 | 22,100 | 304 |
2019-01-04 | 295 | 306 | 290 | 305 | 32,700 | 305 |
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