9067 (株)丸運 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 217 | 217 | 216 | 217 | 5,900 | 217 |
| 2022-12-29 | 214 | 216 | 214 | 216 | 6,700 | 216 |
| 2022-12-28 | 217 | 217 | 214 | 214 | 19,600 | 214 |
| 2022-12-27 | 216 | 218 | 215 | 218 | 8,200 | 218 |
| 2022-12-26 | 215 | 216 | 214 | 216 | 14,100 | 216 |
| 2022-12-23 | 214 | 215 | 214 | 215 | 10,900 | 215 |
| 2022-12-22 | 216 | 216 | 213 | 215 | 18,800 | 215 |
| 2022-12-21 | 216 | 216 | 213 | 214 | 43,500 | 214 |
| 2022-12-20 | 216 | 217 | 213 | 213 | 29,800 | 213 |
| 2022-12-19 | 216 | 218 | 215 | 215 | 15,600 | 215 |
| 2022-12-16 | 218 | 218 | 216 | 216 | 12,600 | 216 |
| 2022-12-15 | 216 | 218 | 216 | 218 | 11,700 | 218 |
| 2022-12-14 | 218 | 219 | 216 | 219 | 11,500 | 219 |
| 2022-12-13 | 217 | 218 | 216 | 216 | 12,700 | 216 |
| 2022-12-12 | 217 | 218 | 216 | 217 | 30,400 | 217 |
| 2022-12-09 | 216 | 217 | 216 | 217 | 3,900 | 217 |
| 2022-12-08 | 215 | 218 | 215 | 216 | 23,500 | 216 |
| 2022-12-07 | 216 | 218 | 216 | 217 | 21,200 | 217 |
| 2022-12-06 | 217 | 218 | 216 | 217 | 14,200 | 217 |
| 2022-12-05 | 216 | 218 | 216 | 217 | 25,400 | 217 |
| 2022-12-02 | 218 | 218 | 215 | 218 | 24,100 | 218 |
| 2022-12-01 | 223 | 224 | 219 | 220 | 22,200 | 220 |
| 2022-11-30 | 222 | 223 | 221 | 222 | 7,300 | 222 |
| 2022-11-29 | 221 | 224 | 221 | 222 | 12,400 | 222 |
| 2022-11-28 | 224 | 224 | 222 | 224 | 12,700 | 224 |
| 2022-11-25 | 222 | 225 | 221 | 224 | 19,900 | 224 |
| 2022-11-24 | 222 | 222 | 220 | 222 | 24,300 | 222 |
| 2022-11-22 | 219 | 223 | 218 | 223 | 33,400 | 223 |
| 2022-11-21 | 220 | 221 | 217 | 218 | 25,500 | 218 |
| 2022-11-18 | 217 | 219 | 215 | 218 | 19,400 | 218 |
| 2022-11-17 | 216 | 217 | 215 | 217 | 9,700 | 217 |
| 2022-11-16 | 218 | 218 | 215 | 216 | 6,600 | 216 |
| 2022-11-15 | 215 | 218 | 213 | 218 | 30,700 | 218 |
| 2022-11-14 | 214 | 215 | 213 | 215 | 10,700 | 215 |
| 2022-11-11 | 213 | 215 | 212 | 212 | 32,000 | 212 |
| 2022-11-10 | 212 | 214 | 212 | 213 | 11,600 | 213 |
| 2022-11-09 | 215 | 215 | 213 | 215 | 11,300 | 215 |
| 2022-11-08 | 215 | 215 | 213 | 215 | 16,300 | 215 |
| 2022-11-07 | 212 | 214 | 212 | 214 | 6,900 | 214 |
| 2022-11-04 | 215 | 215 | 212 | 212 | 19,700 | 212 |
| 2022-11-02 | 213 | 215 | 213 | 215 | 18,500 | 215 |
| 2022-11-01 | 213 | 213 | 211 | 213 | 38,700 | 213 |
| 2022-10-31 | 212 | 213 | 211 | 213 | 22,800 | 213 |
| 2022-10-28 | 213 | 214 | 210 | 210 | 56,100 | 210 |
| 2022-10-27 | 214 | 215 | 213 | 213 | 7,200 | 213 |
| 2022-10-26 | 216 | 217 | 213 | 215 | 20,700 | 215 |
| 2022-10-25 | 215 | 217 | 214 | 216 | 10,500 | 216 |
| 2022-10-24 | 215 | 215 | 212 | 215 | 9,700 | 215 |
| 2022-10-21 | 212 | 215 | 212 | 213 | 5,500 | 213 |
| 2022-10-20 | 216 | 216 | 212 | 212 | 16,000 | 212 |
| 2022-10-19 | 214 | 216 | 214 | 216 | 10,400 | 216 |
| 2022-10-18 | 214 | 216 | 213 | 214 | 13,500 | 214 |
| 2022-10-17 | 214 | 215 | 213 | 213 | 16,400 | 213 |
| 2022-10-14 | 213 | 216 | 212 | 216 | 15,700 | 216 |
| 2022-10-13 | 212 | 214 | 210 | 212 | 37,900 | 212 |
| 2022-10-12 | 218 | 218 | 212 | 212 | 53,900 | 212 |
| 2022-10-11 | 215 | 218 | 215 | 216 | 17,800 | 216 |
| 2022-10-07 | 215 | 218 | 215 | 215 | 19,700 | 215 |
| 2022-10-06 | 217 | 219 | 216 | 218 | 20,300 | 218 |
| 2022-10-05 | 219 | 219 | 215 | 217 | 22,100 | 217 |
| 2022-10-04 | 216 | 217 | 214 | 217 | 15,000 | 217 |
| 2022-10-03 | 212 | 214 | 210 | 213 | 41,800 | 213 |
| 2022-09-30 | 215 | 216 | 213 | 213 | 10,300 | 213 |
| 2022-09-29 | 215 | 219 | 214 | 217 | 16,800 | 217 |
| 2022-09-28 | 217 | 218 | 210 | 215 | 65,300 | 215 |
| 2022-09-27 | 217 | 219 | 217 | 217 | 14,400 | 217 |
| 2022-09-26 | 219 | 220 | 217 | 217 | 24,700 | 217 |
| 2022-09-22 | 218 | 220 | 218 | 219 | 11,200 | 219 |
| 2022-09-21 | 220 | 221 | 219 | 219 | 19,600 | 219 |
| 2022-09-20 | 220 | 223 | 220 | 220 | 19,700 | 220 |
| 2022-09-16 | 222 | 223 | 221 | 221 | 13,300 | 221 |
| 2022-09-15 | 222 | 224 | 222 | 222 | 10,400 | 222 |
| 2022-09-14 | 223 | 223 | 221 | 222 | 16,500 | 222 |
| 2022-09-13 | 223 | 225 | 223 | 224 | 26,700 | 224 |
| 2022-09-12 | 223 | 224 | 222 | 224 | 23,000 | 224 |
| 2022-09-09 | 222 | 224 | 217 | 223 | 136,700 | 223 |
| 2022-09-08 | 230 | 231 | 220 | 224 | 194,800 | 224 |
| 2022-09-07 | 230 | 230 | 229 | 229 | 14,900 | 229 |
| 2022-09-06 | 230 | 232 | 230 | 231 | 12,500 | 231 |
| 2022-09-05 | 231 | 232 | 230 | 232 | 19,300 | 232 |
| 2022-09-02 | 231 | 232 | 230 | 232 | 20,900 | 232 |
| 2022-09-01 | 231 | 233 | 230 | 230 | 18,300 | 230 |
| 2022-08-31 | 231 | 233 | 231 | 231 | 6,700 | 231 |
| 2022-08-30 | 231 | 234 | 231 | 233 | 12,200 | 233 |
| 2022-08-29 | 230 | 232 | 230 | 231 | 18,400 | 231 |
| 2022-08-26 | 232 | 233 | 231 | 232 | 11,100 | 232 |
| 2022-08-25 | 231 | 234 | 231 | 231 | 14,000 | 231 |
| 2022-08-24 | 232 | 233 | 231 | 233 | 9,000 | 233 |
| 2022-08-23 | 231 | 232 | 230 | 231 | 14,000 | 231 |
| 2022-08-22 | 232 | 233 | 231 | 231 | 5,800 | 231 |
| 2022-08-19 | 233 | 233 | 232 | 232 | 4,300 | 232 |
| 2022-08-18 | 232 | 233 | 232 | 232 | 5,600 | 232 |
| 2022-08-17 | 232 | 233 | 232 | 232 | 7,500 | 232 |
| 2022-08-16 | 232 | 233 | 231 | 231 | 12,100 | 231 |
| 2022-08-15 | 232 | 234 | 232 | 233 | 7,600 | 233 |
| 2022-08-12 | 232 | 235 | 231 | 235 | 29,700 | 235 |
| 2022-08-10 | 238 | 238 | 232 | 234 | 15,500 | 234 |
| 2022-08-09 | 232 | 233 | 231 | 232 | 4,900 | 232 |
| 2022-08-08 | 232 | 233 | 231 | 232 | 6,500 | 232 |
| 2022-08-05 | 235 | 235 | 232 | 233 | 21,700 | 233 |
| 2022-08-04 | 232 | 233 | 231 | 233 | 9,300 | 233 |
| 2022-08-03 | 232 | 232 | 230 | 231 | 9,700 | 231 |
| 2022-08-02 | 231 | 232 | 230 | 231 | 16,800 | 231 |
| 2022-08-01 | 232 | 233 | 231 | 233 | 12,200 | 233 |
| 2022-07-29 | 232 | 233 | 231 | 232 | 6,200 | 232 |
| 2022-07-28 | 233 | 233 | 231 | 233 | 21,300 | 233 |
| 2022-07-27 | 233 | 233 | 231 | 233 | 10,100 | 233 |
| 2022-07-26 | 233 | 233 | 231 | 233 | 10,200 | 233 |
| 2022-07-25 | 233 | 234 | 231 | 233 | 11,500 | 233 |
| 2022-07-22 | 231 | 239 | 231 | 231 | 73,200 | 231 |
| 2022-07-21 | 230 | 233 | 230 | 231 | 12,200 | 231 |
| 2022-07-20 | 232 | 232 | 230 | 230 | 11,200 | 230 |
| 2022-07-19 | 229 | 232 | 229 | 229 | 10,600 | 229 |
| 2022-07-15 | 231 | 231 | 228 | 229 | 46,800 | 229 |
| 2022-07-14 | 231 | 232 | 230 | 230 | 18,400 | 230 |
| 2022-07-13 | 232 | 233 | 231 | 231 | 9,100 | 231 |
| 2022-07-12 | 233 | 235 | 232 | 232 | 11,900 | 232 |
| 2022-07-11 | 234 | 235 | 232 | 233 | 21,300 | 233 |
| 2022-07-08 | 233 | 235 | 233 | 233 | 15,800 | 233 |
| 2022-07-07 | 234 | 235 | 232 | 233 | 12,700 | 233 |
| 2022-07-06 | 235 | 237 | 234 | 234 | 8,100 | 234 |
| 2022-07-05 | 239 | 239 | 234 | 234 | 31,000 | 234 |
| 2022-07-04 | 233 | 235 | 232 | 235 | 20,700 | 235 |
| 2022-07-01 | 235 | 238 | 230 | 230 | 48,300 | 230 |
| 2022-06-30 | 239 | 239 | 235 | 235 | 25,700 | 235 |
| 2022-06-29 | 238 | 240 | 235 | 235 | 34,100 | 235 |
| 2022-06-28 | 239 | 240 | 238 | 240 | 7,700 | 240 |
| 2022-06-27 | 238 | 239 | 237 | 239 | 5,000 | 239 |
| 2022-06-24 | 239 | 239 | 238 | 238 | 8,300 | 238 |
| 2022-06-23 | 238 | 238 | 237 | 238 | 5,100 | 238 |
| 2022-06-22 | 239 | 239 | 237 | 237 | 6,800 | 237 |
| 2022-06-21 | 237 | 239 | 236 | 239 | 38,800 | 239 |
| 2022-06-20 | 240 | 240 | 236 | 236 | 11,000 | 236 |
| 2022-06-17 | 237 | 239 | 237 | 238 | 10,600 | 238 |
| 2022-06-16 | 238 | 239 | 238 | 239 | 7,100 | 239 |
| 2022-06-15 | 238 | 239 | 237 | 238 | 9,800 | 238 |
| 2022-06-14 | 240 | 240 | 238 | 239 | 11,400 | 239 |
| 2022-06-13 | 240 | 241 | 239 | 240 | 6,600 | 240 |
| 2022-06-10 | 240 | 242 | 240 | 241 | 8,300 | 241 |
| 2022-06-09 | 242 | 243 | 239 | 243 | 19,700 | 243 |
| 2022-06-08 | 240 | 242 | 239 | 242 | 13,800 | 242 |
| 2022-06-07 | 240 | 241 | 239 | 239 | 7,200 | 239 |
| 2022-06-06 | 239 | 241 | 239 | 239 | 14,000 | 239 |
| 2022-06-03 | 240 | 240 | 238 | 238 | 16,300 | 238 |
| 2022-06-02 | 238 | 238 | 236 | 238 | 13,200 | 238 |
| 2022-06-01 | 239 | 239 | 237 | 238 | 10,100 | 238 |
| 2022-05-31 | 236 | 237 | 236 | 236 | 16,200 | 236 |
| 2022-05-30 | 239 | 239 | 235 | 235 | 45,100 | 235 |
| 2022-05-27 | 238 | 238 | 236 | 238 | 14,900 | 238 |
| 2022-05-26 | 239 | 239 | 236 | 236 | 11,000 | 236 |
| 2022-05-25 | 239 | 239 | 238 | 239 | 6,700 | 239 |
| 2022-05-24 | 239 | 239 | 237 | 239 | 6,500 | 239 |
| 2022-05-23 | 241 | 241 | 238 | 240 | 12,200 | 240 |
| 2022-05-20 | 240 | 240 | 237 | 239 | 6,900 | 239 |
| 2022-05-19 | 235 | 238 | 235 | 236 | 13,200 | 236 |
| 2022-05-18 | 238 | 240 | 237 | 239 | 9,800 | 239 |
| 2022-05-17 | 239 | 240 | 237 | 238 | 7,300 | 238 |
| 2022-05-16 | 240 | 240 | 237 | 239 | 6,100 | 239 |
| 2022-05-13 | 237 | 241 | 237 | 240 | 8,900 | 240 |
| 2022-05-12 | 236 | 238 | 236 | 237 | 7,900 | 237 |
| 2022-05-11 | 239 | 244 | 238 | 239 | 20,100 | 239 |
| 2022-05-10 | 240 | 242 | 239 | 239 | 5,100 | 239 |
| 2022-05-09 | 242 | 242 | 240 | 241 | 6,500 | 241 |
| 2022-05-06 | 240 | 242 | 240 | 241 | 5,700 | 241 |
| 2022-05-02 | 244 | 244 | 241 | 242 | 14,700 | 242 |
| 2022-04-28 | 238 | 241 | 237 | 241 | 15,500 | 241 |
| 2022-04-27 | 238 | 241 | 235 | 235 | 39,800 | 235 |
| 2022-04-26 | 238 | 241 | 238 | 241 | 7,500 | 241 |
| 2022-04-25 | 238 | 241 | 237 | 238 | 11,600 | 238 |
| 2022-04-22 | 239 | 240 | 238 | 238 | 6,200 | 238 |
| 2022-04-21 | 239 | 241 | 239 | 241 | 7,800 | 241 |
| 2022-04-20 | 240 | 240 | 237 | 240 | 8,600 | 240 |
| 2022-04-19 | 238 | 239 | 237 | 239 | 7,200 | 239 |
| 2022-04-18 | 238 | 239 | 237 | 237 | 5,500 | 237 |
| 2022-04-15 | 240 | 240 | 238 | 239 | 6,700 | 239 |
| 2022-04-14 | 241 | 241 | 239 | 241 | 8,700 | 241 |
| 2022-04-13 | 238 | 241 | 237 | 241 | 7,100 | 241 |
| 2022-04-12 | 239 | 240 | 237 | 237 | 14,300 | 237 |
| 2022-04-11 | 241 | 243 | 239 | 241 | 12,500 | 241 |
| 2022-04-08 | 244 | 244 | 241 | 242 | 17,600 | 242 |
| 2022-04-07 | 244 | 244 | 242 | 244 | 20,800 | 244 |
| 2022-04-06 | 246 | 247 | 245 | 246 | 6,100 | 246 |
| 2022-04-05 | 249 | 249 | 245 | 247 | 24,300 | 247 |
| 2022-04-04 | 247 | 249 | 246 | 249 | 8,100 | 249 |
| 2022-04-01 | 244 | 247 | 244 | 247 | 7,200 | 247 |
| 2022-03-31 | 245 | 246 | 244 | 245 | 17,300 | 245 |
| 2022-03-30 | 246 | 248 | 245 | 248 | 11,800 | 248 |
| 2022-03-29 | 252 | 252 | 249 | 250 | 16,400 | 250 |
| 2022-03-28 | 252 | 252 | 249 | 251 | 12,400 | 251 |
| 2022-03-25 | 251 | 252 | 250 | 252 | 7,900 | 252 |
| 2022-03-24 | 252 | 252 | 248 | 252 | 17,100 | 252 |
| 2022-03-23 | 249 | 253 | 248 | 252 | 34,300 | 252 |
| 2022-03-22 | 245 | 249 | 245 | 249 | 11,900 | 249 |
| 2022-03-18 | 245 | 247 | 244 | 247 | 12,100 | 247 |
| 2022-03-17 | 247 | 248 | 244 | 246 | 21,200 | 246 |
| 2022-03-16 | 243 | 244 | 241 | 244 | 10,700 | 244 |
| 2022-03-15 | 241 | 243 | 241 | 243 | 7,000 | 243 |
| 2022-03-14 | 241 | 242 | 241 | 241 | 9,200 | 241 |
| 2022-03-11 | 240 | 242 | 240 | 241 | 20,900 | 241 |
| 2022-03-10 | 238 | 243 | 238 | 243 | 22,900 | 243 |
| 2022-03-09 | 237 | 239 | 237 | 238 | 7,200 | 238 |
| 2022-03-08 | 240 | 240 | 238 | 238 | 9,800 | 238 |
| 2022-03-07 | 241 | 242 | 239 | 239 | 25,800 | 239 |
| 2022-03-04 | 248 | 248 | 242 | 242 | 36,000 | 242 |
| 2022-03-03 | 244 | 246 | 244 | 246 | 12,900 | 246 |
| 2022-03-02 | 244 | 244 | 243 | 243 | 9,600 | 243 |
| 2022-03-01 | 246 | 246 | 244 | 244 | 12,800 | 244 |
| 2022-02-28 | 244 | 245 | 243 | 244 | 17,800 | 244 |
| 2022-02-25 | 243 | 244 | 242 | 244 | 6,500 | 244 |
| 2022-02-24 | 244 | 244 | 241 | 243 | 35,800 | 243 |
| 2022-02-22 | 243 | 246 | 243 | 246 | 6,400 | 246 |
| 2022-02-21 | 244 | 246 | 243 | 246 | 6,500 | 246 |
| 2022-02-18 | 243 | 245 | 243 | 245 | 5,600 | 245 |
| 2022-02-17 | 244 | 246 | 243 | 243 | 21,000 | 243 |
| 2022-02-16 | 245 | 246 | 243 | 246 | 20,000 | 246 |
| 2022-02-15 | 242 | 248 | 242 | 244 | 37,100 | 244 |
| 2022-02-14 | 244 | 244 | 241 | 242 | 12,300 | 242 |
| 2022-02-10 | 243 | 246 | 242 | 246 | 21,500 | 246 |
| 2022-02-09 | 243 | 243 | 241 | 243 | 20,900 | 243 |
| 2022-02-08 | 243 | 244 | 241 | 243 | 20,300 | 243 |
| 2022-02-07 | 246 | 246 | 242 | 242 | 17,900 | 242 |
| 2022-02-04 | 247 | 247 | 245 | 247 | 24,000 | 247 |
| 2022-02-03 | 242 | 247 | 242 | 247 | 28,200 | 247 |
| 2022-02-02 | 240 | 242 | 240 | 242 | 7,800 | 242 |
| 2022-02-01 | 240 | 242 | 239 | 240 | 10,300 | 240 |
| 2022-01-31 | 240 | 241 | 239 | 240 | 5,300 | 240 |
| 2022-01-28 | 239 | 241 | 239 | 240 | 8,400 | 240 |
| 2022-01-27 | 242 | 242 | 235 | 238 | 31,100 | 238 |
| 2022-01-26 | 242 | 243 | 241 | 242 | 8,200 | 242 |
| 2022-01-25 | 245 | 245 | 241 | 241 | 10,600 | 241 |
| 2022-01-24 | 241 | 245 | 240 | 245 | 9,500 | 245 |
| 2022-01-21 | 241 | 243 | 237 | 243 | 32,100 | 243 |
| 2022-01-20 | 241 | 243 | 241 | 241 | 11,200 | 241 |
| 2022-01-19 | 246 | 246 | 240 | 240 | 52,400 | 240 |
| 2022-01-18 | 248 | 249 | 246 | 247 | 30,700 | 247 |
| 2022-01-17 | 250 | 251 | 246 | 249 | 28,600 | 249 |
| 2022-01-14 | 248 | 249 | 248 | 249 | 6,900 | 249 |
| 2022-01-13 | 250 | 250 | 248 | 248 | 11,100 | 248 |
| 2022-01-12 | 249 | 250 | 246 | 249 | 68,400 | 249 |
| 2022-01-11 | 253 | 253 | 249 | 249 | 20,500 | 249 |
| 2022-01-07 | 254 | 255 | 252 | 252 | 19,400 | 252 |
| 2022-01-06 | 255 | 258 | 254 | 254 | 17,400 | 254 |
| 2022-01-05 | 263 | 263 | 258 | 260 | 30,000 | 260 |
| 2022-01-04 | 255 | 258 | 254 | 258 | 19,300 | 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
