1. HOME >
  2. 株価時系列 >
  3. 9067 >
  4. 2020年

9067 (株)丸運 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3024624824624728,700247
2020-12-2924625224524855,300248
2020-12-28250252247248195,700248
2020-12-2525125425025246,400252
2020-12-2424925124925127,700251
2020-12-2325025124724917,400249
2020-12-2225525625025067,000250
2020-12-2125825925625914,000259
2020-12-1825826025825821,500258
2020-12-1725826125626047,800260
2020-12-1626126225926014,500260
2020-12-1525826025626027,000260
2020-12-1426026025725831,900258
2020-12-1125425825325830,800258
2020-12-1025425625225224,800252
2020-12-0926126225625625,500256
2020-12-0825426025325626,800256
2020-12-0725625725425416,900254
2020-12-0425626025525544,400255
2020-12-0325025825025844,800258
2020-12-0225225524824839,400248
2020-12-0124925324925216,500252
2020-11-3025725724824837,500248
2020-11-2725525525125526,600255
2020-11-2625726225425449,000254
2020-11-25251262251257105,700257
2020-11-2425125724825150,700251
2020-11-2025025124324863,800248
2020-11-1925125524725137,700251
2020-11-1825526024924944,100249
2020-11-1726526525525677,500256
2020-11-1626426726026593,300265
2020-11-1325526425425994,900259
2020-11-12272278257257448,700257
2020-11-11249260247258100,000258
2020-11-1024624924424736,600247
2020-11-0924224824024430,900244
2020-11-0624124223423932,700239
2020-11-0524624623924137,100241
2020-11-0424224824124335,600243
2020-11-0223724323724210,900242
2020-10-3024424423523624,900236
2020-10-2923924423924318,400243
2020-10-2824024624024323,800243
2020-10-2723824523824426,100244
2020-10-2623824523724317,400243
2020-10-2324224423523729,500237
2020-10-2225025224024099,400240
2020-10-2124625024525013,500250
2020-10-2024525224424531,100245
2020-10-1924625124224746,800247
2020-10-1625525524324751,800247
2020-10-1526026025225771,600257
2020-10-1425926425726158,400261
2020-10-1325525825325724,200257
2020-10-1225626225325335,100253
2020-10-0925826225325654,800256
2020-10-08254259254258113,100258
2020-10-0724825624725486,300254
2020-10-06249252245250100,100250
2020-10-05250250243250117,200250
2020-10-02268268238244306,300244
2020-09-30284285265274316,000274
2020-09-292413182392821,316,800282
2020-09-2823824623824558,400245
2020-09-2523623823423817,000238
2020-09-2424224223223577,400235
2020-09-23243250241243150,800243
2020-09-1824024523724278,200242
2020-09-1724224223724042,400240
2020-09-1623824423824155,200241
2020-09-1523524123123747,800237
2020-09-1423423623223431,500234
2020-09-1123323323023230,900232
2020-09-1023123523023316,700233
2020-09-0923223222923023,200230
2020-09-0823223322923325,100233
2020-09-0722923622923266,900232
2020-09-04236264225228622,400228
2020-09-0322722922722910,700229
2020-09-022262292262279,300227
2020-09-012272272252254,700225
2020-08-312242262242256,200225
2020-08-2822522822222420,500224
2020-08-2722222722222726,500227
2020-08-2622922922022430,800224
2020-08-2522623022622917,900229
2020-08-2422622722322518,400225
2020-08-2122322622222619,100226
2020-08-202212222212224,500222
2020-08-192222232212225,500222
2020-08-1821822221722013,600220
2020-08-172152182152186,600218
2020-08-1422222221821812,300218
2020-08-1322322622022228,500222
2020-08-1221722621722231,800222
2020-08-1121021721021635,900216
2020-08-0721321320821013,400210
2020-08-0621221421121318,000213
2020-08-0521521721121226,200212
2020-08-0420921420921311,200213
2020-08-0321321620420658,800206
2020-07-3121622021321330,700213
2020-07-3022222222022212,900222
2020-07-292252252222234,300223
2020-07-282252252242255,900225
2020-07-2722122522022514,700225
2020-07-2222222322122110,000221
2020-07-2122122221822226,700222
2020-07-202222232202216,900221
2020-07-172262262222223,400222
2020-07-162252262242266,800226
2020-07-152232252212258,700225
2020-07-1422222321922315,000223
2020-07-1321822321822011,000220
2020-07-1022222221521522,600215
2020-07-092232242222229,700222
2020-07-082232252232235,400223
2020-07-072252252232246,400224
2020-07-062232252212258,900225
2020-07-0322522522022129,600221
2020-07-0222422421522440,900224
2020-07-0122522622222233,500222
2020-06-302252272252259,100225
2020-06-2922722722222424,200224
2020-06-2622923022622748,600227
2020-06-2523423423023025,200230
2020-06-2423323423123424,300234
2020-06-2323323623223341,100233
2020-06-2223323523223214,500232
2020-06-1923423923323441,900234
2020-06-1823423423023325,900233
2020-06-1723623723123531,200235
2020-06-1623723823323837,000238
2020-06-1523824023423432,000234
2020-06-1223624023423860,900238
2020-06-1124624724224248,400242
2020-06-1024824924524933,000249
2020-06-0924924924624715,700247
2020-06-0824925024224880,100248
2020-06-0524324424224425,400244
2020-06-0424624824324545,200245
2020-06-0324424824424833,500248
2020-06-0224424624024438,400244
2020-06-0124724724124257,800242
2020-05-2924124223923935,800239
2020-05-2824224424124340,400243
2020-05-2723624123424155,800241
2020-05-2623623723423748,000237
2020-05-2523223623223529,600235
2020-05-2223523523023212,600232
2020-05-2123523522923538,800235
2020-05-2022723022623026,700230
2020-05-1922822922422823,100228
2020-05-1822722722122431,000224
2020-05-1522822822322816,100228
2020-05-1422722922522627,500226
2020-05-1322823122523028,500230
2020-05-1222722922422938,100229
2020-05-1122522822422722,300227
2020-05-0822322522222425,700224
2020-05-0722722722122130,700221
2020-05-0123223322422940,400229
2020-04-3022623322523059,000230
2020-04-2822522522122219,500222
2020-04-2722722722222526,400225
2020-04-2422422522122420,300224
2020-04-2322522821622556,900225
2020-04-2221922321322036,100220
2020-04-2122122321522332,100223
2020-04-2022322322122327,100223
2020-04-1722823022022153,600221
2020-04-1622322922122922,100229
2020-04-1522722722222219,100222
2020-04-1422622922322630,700226
2020-04-1322922922322618,100226
2020-04-1022723122322718,800227
2020-04-0923023022422730,900227
2020-04-0822823022522823,500228
2020-04-0722622922322729,200227
2020-04-0621822621322633,200226
2020-04-0322122220721345,600213
2020-04-0221821821221313,300213
2020-04-0122823121721749,100217
2020-03-3123823822623030,700230
2020-03-3023423922823826,500238
2020-03-2722923922723949,900239
2020-03-2623523521922679,500226
2020-03-2523023722623740,200237
2020-03-2422522521822547,900225
2020-03-2320422120422037,200220
2020-03-1921021320320325,600203
2020-03-1821621820720933,300209
2020-03-1719621419521462,100214
2020-03-1619621019520567,100205
2020-03-1320020519119793,100197
2020-03-1221221520520837,500208
2020-03-1122923121521534,400215
2020-03-1021023020023080,900230
2020-03-0923523522022039,300220
2020-03-0624724924024036,000240
2020-03-0525225424725142,900251
2020-03-0425025024124677,700246
2020-03-0327327324825097,600250
2020-03-0225627425626540,200265
2020-02-2826027025126067,100260
2020-02-2727527827027671,800276
2020-02-2627928427527921,500279
2020-02-2527628627628054,300280
2020-02-2130630729129677,700296
2020-02-2031531530730816,100308
2020-02-1930531230130732,100307
2020-02-1831531630530534,400305
2020-02-1731932031131123,700311
2020-02-1431732531731930,000319
2020-02-1331732431631639,900316
2020-02-1231931931431616,500316
2020-02-1032032231431727,400317
2020-02-0732732731732438,900324
2020-02-0633233232332756,100327
2020-02-0533534133333346,100333
2020-02-0432633232333024,200330
2020-02-0332333232132579,200325
2020-01-3133934733834216,900342
2020-01-3035235333533868,500338
2020-01-2936236435335337,600353
2020-01-28352369352360128,600360
2020-01-27350369349353148,100353
2020-01-2437438136736777,400367
2020-01-23371385366373109,800373
2020-01-22352390352379225,200379
2020-01-21346357346356102,900356
2020-01-20331351331343116,500343
2020-01-1733133632633072,500330
2020-01-1632433532432859,800328
2020-01-1533333532432469,900324
2020-01-14343350330337110,200337
2020-01-10354363339342134,800342
2020-01-09341355333354169,600354
2020-01-08340340310328211,100328
2020-01-07329350328342152,500342
2020-01-06335347325325152,500325

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