丸運(9067)の株価時系列情報
丸運(9067)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 900 | 900 | 900 | 900 | 7,000 |
| 1990/12/27 | 900 | 900 | 900 | 900 | 4,000 |
| 1990/12/26 | 900 | 900 | 900 | 900 | 14,000 |
| 1990/12/25 | 900 | 900 | 900 | 900 | 6,000 |
| 1990/12/21 | 900 | 900 | 900 | 900 | 11,000 |
| 1990/12/20 | 900 | 900 | 900 | 900 | 11,000 |
| 1990/12/19 | 900 | 900 | 900 | 900 | 8,000 |
| 1990/12/18 | 900 | 901 | 900 | 901 | 11,000 |
| 1990/12/17 | 900 | 901 | 900 | 901 | 20,000 |
| 1990/12/14 | 884 | 910 | 884 | 900 | 28,000 |
| 1990/12/13 | 854 | 854 | 854 | 854 | 2,000 |
| 1990/12/12 | 853 | 854 | 850 | 854 | 4,000 |
| 1990/12/11 | 850 | 854 | 850 | 853 | 45,000 |
| 1990/12/10 | 846 | 850 | 845 | 850 | 43,000 |
| 1990/12/07 | 802 | 803 | 802 | 803 | 2,000 |
| 1990/12/06 | 801 | 801 | 800 | 801 | 5,000 |
| 1990/12/05 | 800 | 801 | 800 | 801 | 15,000 |
| 1990/12/04 | 800 | 800 | 800 | 800 | 3,000 |
| 1990/12/03 | 825 | 825 | 810 | 810 | 21,000 |
| 1990/11/30 | 810 | 810 | 810 | 810 | 6,000 |
| 1990/11/29 | 820 | 820 | 810 | 810 | 21,000 |
| 1990/11/27 | 840 | 840 | 840 | 840 | 2,000 |
| 1990/11/22 | 859 | 860 | 859 | 860 | 23,000 |
| 1990/11/21 | 860 | 860 | 860 | 860 | 2,000 |
| 1990/11/20 | 850 | 860 | 850 | 860 | 10,000 |
| 1990/11/19 | 890 | 890 | 850 | 850 | 4,000 |
| 1990/11/15 | 895 | 900 | 895 | 900 | 14,000 |
| 1990/11/14 | 880 | 895 | 880 | 895 | 7,000 |
| 1990/11/13 | 860 | 860 | 860 | 860 | 6,000 |
| 1990/11/09 | 859 | 860 | 859 | 860 | 22,000 |
| 1990/11/08 | 859 | 860 | 859 | 860 | 8,000 |
| 1990/11/07 | 855 | 861 | 855 | 861 | 10,000 |
| 1990/11/06 | 860 | 860 | 860 | 860 | 2,000 |
| 1990/11/05 | 853 | 860 | 853 | 860 | 4,000 |
| 1990/11/02 | 881 | 881 | 851 | 851 | 8,000 |
| 1990/11/01 | 900 | 900 | 875 | 885 | 21,000 |
| 1990/10/31 | 870 | 900 | 870 | 900 | 28,000 |
| 1990/10/30 | 870 | 870 | 870 | 870 | 2,000 |
| 1990/10/29 | 860 | 869 | 860 | 869 | 13,000 |
| 1990/10/26 | 830 | 840 | 830 | 840 | 8,000 |
| 1990/10/25 | 830 | 830 | 821 | 830 | 5,000 |
| 1990/10/24 | 835 | 835 | 830 | 830 | 2,000 |
| 1990/10/23 | 839 | 841 | 839 | 840 | 10,000 |
| 1990/10/22 | 802 | 839 | 802 | 839 | 8,000 |
| 1990/10/19 | 794 | 794 | 790 | 790 | 12,000 |
| 1990/10/17 | 734 | 734 | 734 | 734 | 2,000 |
| 1990/10/16 | 721 | 723 | 721 | 723 | 2,000 |
| 1990/10/15 | 719 | 719 | 719 | 719 | 2,000 |
| 1990/10/11 | 720 | 720 | 720 | 720 | 12,000 |
| 1990/10/08 | 705 | 710 | 700 | 710 | 61,000 |
| 1990/10/05 | 700 | 700 | 700 | 700 | 25,000 |
| 1990/10/04 | 704 | 704 | 700 | 700 | 10,000 |
| 1990/10/03 | 725 | 725 | 724 | 724 | 25,000 |
| 1990/10/02 | 756 | 756 | 756 | 756 | 18,000 |
| 1990/09/20 | 920 | 920 | 899 | 899 | 6,000 |
| 1990/09/19 | 920 | 920 | 920 | 920 | 1,000 |
| 1990/09/18 | 930 | 930 | 925 | 925 | 7,000 |
| 1990/09/17 | 925 | 930 | 925 | 930 | 4,000 |
| 1990/09/14 | 921 | 921 | 920 | 920 | 3,000 |
| 1990/09/13 | 920 | 920 | 920 | 920 | 2,000 |
| 1990/09/12 | 925 | 925 | 920 | 920 | 4,000 |
| 1990/09/11 | 925 | 925 | 925 | 925 | 18,000 |
| 1990/09/10 | 920 | 925 | 920 | 925 | 7,000 |
| 1990/09/07 | 920 | 920 | 900 | 900 | 6,000 |
| 1990/09/06 | 970 | 970 | 930 | 930 | 15,000 |
| 1990/09/05 | 1,000 | 1,000 | 970 | 970 | 12,000 |
| 1990/09/04 | 1,080 | 1,080 | 1,000 | 1,000 | 17,000 |
| 1990/09/03 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 |
| 1990/08/31 | 1,100 | 1,100 | 1,080 | 1,100 | 34,000 |
| 1990/08/27 | 981 | 981 | 960 | 960 | 7,000 |
| 1990/08/24 | 970 | 980 | 970 | 980 | 8,000 |
| 1990/08/23 | 1,000 | 1,000 | 980 | 980 | 19,000 |
| 1990/08/22 | 1,060 | 1,070 | 1,000 | 1,050 | 20,000 |
| 1990/08/21 | 1,100 | 1,100 | 1,080 | 1,080 | 6,000 |
| 1990/08/20 | 1,050 | 1,080 | 1,050 | 1,080 | 15,000 |
| 1990/08/17 | 1,000 | 1,040 | 1,000 | 1,040 | 7,000 |
| 1990/08/16 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990/08/15 | 985 | 1,000 | 980 | 980 | 44,000 |
| 1990/08/14 | 1,000 | 1,000 | 985 | 985 | 14,000 |
| 1990/08/13 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1990/08/09 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 |
| 1990/08/08 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 |
| 1990/08/07 | 1,040 | 1,040 | 1,020 | 1,020 | 12,000 |
| 1990/08/06 | 1,190 | 1,190 | 1,100 | 1,100 | 22,000 |
| 1990/08/03 | 1,180 | 1,180 | 1,170 | 1,170 | 14,000 |
| 1990/08/02 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 |
| 1990/08/01 | 1,190 | 1,190 | 1,170 | 1,180 | 10,000 |
| 1990/07/31 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 |
| 1990/07/30 | 1,170 | 1,190 | 1,160 | 1,190 | 8,000 |
| 1990/07/27 | 1,200 | 1,200 | 1,170 | 1,170 | 8,000 |
| 1990/07/26 | 1,230 | 1,250 | 1,210 | 1,210 | 6,000 |
| 1990/07/25 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1990/07/24 | 1,230 | 1,230 | 1,230 | 1,230 | 11,000 |
| 1990/07/23 | 1,270 | 1,330 | 1,270 | 1,310 | 111,000 |
| 1990/07/20 | 1,270 | 1,280 | 1,260 | 1,270 | 9,000 |
| 1990/07/19 | 1,280 | 1,290 | 1,260 | 1,270 | 36,000 |
| 1990/07/18 | 1,250 | 1,300 | 1,250 | 1,300 | 224,000 |
| 1990/07/17 | 1,190 | 1,250 | 1,190 | 1,250 | 110,000 |
| 1990/07/16 | 1,190 | 1,190 | 1,190 | 1,190 | 19,000 |
| 1990/07/13 | 1,170 | 1,190 | 1,170 | 1,190 | 12,000 |
| 1990/07/12 | 1,210 | 1,210 | 1,190 | 1,210 | 15,000 |
| 1990/07/11 | 1,210 | 1,210 | 1,200 | 1,210 | 43,000 |
| 1990/07/10 | 1,200 | 1,210 | 1,200 | 1,200 | 75,000 |
| 1990/07/09 | 1,190 | 1,200 | 1,180 | 1,190 | 34,000 |
| 1990/07/06 | 1,150 | 1,170 | 1,150 | 1,170 | 18,000 |
| 1990/07/05 | 1,130 | 1,150 | 1,130 | 1,150 | 8,000 |
| 1990/07/04 | 1,100 | 1,150 | 1,100 | 1,130 | 17,000 |
| 1990/07/03 | 1,100 | 1,110 | 1,100 | 1,110 | 18,000 |
| 1990/07/02 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1990/06/29 | 1,080 | 1,130 | 1,080 | 1,120 | 13,000 |
| 1990/06/28 | 1,050 | 1,080 | 1,050 | 1,080 | 16,000 |
| 1990/06/27 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1990/06/26 | 1,080 | 1,080 | 1,040 | 1,050 | 16,000 |
| 1990/06/25 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1990/06/22 | 1,050 | 1,060 | 1,050 | 1,060 | 10,000 |
| 1990/06/21 | 1,100 | 1,110 | 1,080 | 1,090 | 38,000 |
| 1990/06/20 | 1,090 | 1,090 | 1,090 | 1,090 | 11,000 |
| 1990/06/19 | 1,120 | 1,140 | 1,120 | 1,120 | 20,000 |
| 1990/06/18 | 1,100 | 1,120 | 1,100 | 1,120 | 17,000 |
| 1990/06/15 | 1,040 | 1,060 | 1,040 | 1,060 | 33,000 |
| 1990/06/14 | 1,090 | 1,090 | 1,040 | 1,040 | 22,000 |
| 1990/06/13 | 1,090 | 1,090 | 1,070 | 1,070 | 16,000 |
| 1990/06/12 | 1,110 | 1,110 | 1,100 | 1,110 | 7,000 |
| 1990/06/11 | 1,080 | 1,120 | 1,080 | 1,090 | 6,000 |
| 1990/06/08 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 |
| 1990/06/07 | 1,110 | 1,120 | 1,100 | 1,100 | 14,000 |
| 1990/06/06 | 1,110 | 1,130 | 1,110 | 1,130 | 16,000 |
| 1990/06/05 | 1,100 | 1,120 | 1,100 | 1,120 | 10,000 |
| 1990/06/04 | 1,100 | 1,100 | 1,090 | 1,090 | 10,000 |
| 1990/06/01 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 |
| 1990/05/31 | 1,100 | 1,100 | 1,040 | 1,040 | 47,000 |
| 1990/05/30 | 1,140 | 1,140 | 1,080 | 1,080 | 16,000 |
| 1990/05/29 | 1,100 | 1,120 | 1,100 | 1,100 | 12,000 |
| 1990/05/28 | 1,090 | 1,100 | 1,090 | 1,100 | 36,000 |
| 1990/05/25 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 |
| 1990/05/24 | 1,090 | 1,090 | 1,070 | 1,070 | 21,000 |
| 1990/05/23 | 1,070 | 1,090 | 1,070 | 1,090 | 4,000 |
| 1990/05/22 | 1,090 | 1,090 | 1,060 | 1,060 | 3,000 |
| 1990/05/21 | 1,070 | 1,070 | 1,050 | 1,050 | 12,000 |
| 1990/05/18 | 1,090 | 1,120 | 1,050 | 1,050 | 16,000 |
| 1990/05/17 | 1,110 | 1,120 | 1,080 | 1,100 | 19,000 |
| 1990/05/16 | 1,090 | 1,100 | 1,070 | 1,090 | 15,000 |
| 1990/05/15 | 1,050 | 1,070 | 1,040 | 1,070 | 15,000 |
| 1990/05/14 | 1,050 | 1,050 | 1,040 | 1,040 | 21,000 |
| 1990/05/11 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1990/05/10 | 991 | 1,000 | 991 | 1,000 | 7,000 |
| 1990/05/09 | 960 | 961 | 960 | 961 | 20,000 |
| 1990/05/08 | 957 | 963 | 957 | 960 | 11,000 |
| 1990/05/07 | 949 | 952 | 949 | 951 | 13,000 |
| 1990/05/02 | 950 | 950 | 949 | 950 | 13,000 |
| 1990/04/27 | 960 | 960 | 958 | 958 | 3,000 |
| 1990/04/26 | 970 | 970 | 960 | 960 | 4,000 |
| 1990/04/25 | 980 | 980 | 970 | 970 | 3,000 |
| 1990/04/23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1990/04/20 | 982 | 1,000 | 980 | 980 | 6,000 |
| 1990/04/19 | 980 | 981 | 980 | 981 | 2,000 |
| 1990/04/17 | 990 | 990 | 990 | 990 | 2,000 |
| 1990/04/16 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1990/04/12 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1990/04/11 | 991 | 991 | 991 | 991 | 1,000 |
| 1990/04/10 | 960 | 960 | 960 | 960 | 3,000 |
| 1990/04/06 | 890 | 900 | 890 | 900 | 14,000 |
| 1990/04/04 | 950 | 950 | 950 | 950 | 12,000 |
| 1990/04/03 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1990/03/30 | 1,120 | 1,120 | 1,090 | 1,090 | 32,000 |
| 1990/03/29 | 1,110 | 1,110 | 1,090 | 1,090 | 6,000 |
| 1990/03/27 | 1,100 | 1,100 | 1,090 | 1,090 | 6,000 |
| 1990/03/26 | 1,140 | 1,150 | 1,100 | 1,100 | 70,000 |
| 1990/03/23 | 1,060 | 1,140 | 1,060 | 1,120 | 656,000 |
| 1990/03/22 | 1,150 | 1,150 | 1,060 | 1,060 | 623,000 |
| 1990/03/20 | 1,180 | 1,180 | 1,140 | 1,140 | 28,000 |
| 1990/03/19 | 1,200 | 1,200 | 1,100 | 1,140 | 24,000 |
| 1990/03/16 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1990/03/15 | 1,200 | 1,200 | 1,160 | 1,160 | 16,000 |
| 1990/03/14 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 1990/03/13 | 1,280 | 1,280 | 1,230 | 1,240 | 10,000 |
| 1990/03/12 | 1,290 | 1,300 | 1,280 | 1,280 | 20,000 |
| 1990/03/09 | 1,280 | 1,300 | 1,280 | 1,300 | 22,000 |
| 1990/03/08 | 1,260 | 1,300 | 1,260 | 1,290 | 39,000 |
| 1990/03/07 | 1,250 | 1,270 | 1,250 | 1,270 | 25,000 |
| 1990/03/06 | 1,230 | 1,250 | 1,230 | 1,250 | 20,000 |
| 1990/03/05 | 1,220 | 1,250 | 1,220 | 1,220 | 24,000 |
| 1990/03/01 | 1,200 | 1,220 | 1,200 | 1,220 | 20,000 |
| 1990/02/28 | 1,200 | 1,200 | 1,160 | 1,160 | 19,000 |
| 1990/02/27 | 1,100 | 1,130 | 1,080 | 1,120 | 7,000 |
| 1990/02/26 | 1,200 | 1,200 | 1,100 | 1,100 | 37,000 |
| 1990/02/23 | 1,230 | 1,230 | 1,200 | 1,200 | 46,000 |
| 1990/02/22 | 1,230 | 1,230 | 1,200 | 1,210 | 9,000 |
| 1990/02/21 | 1,260 | 1,260 | 1,250 | 1,260 | 60,000 |
| 1990/02/20 | 1,280 | 1,290 | 1,260 | 1,260 | 20,000 |
| 1990/02/19 | 1,300 | 1,300 | 1,280 | 1,280 | 12,000 |
| 1990/02/16 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 |
| 1990/02/15 | 1,280 | 1,300 | 1,280 | 1,280 | 41,000 |
| 1990/02/14 | 1,300 | 1,310 | 1,280 | 1,280 | 50,000 |
| 1990/02/13 | 1,330 | 1,330 | 1,270 | 1,300 | 21,000 |
| 1990/02/09 | 1,330 | 1,340 | 1,320 | 1,330 | 93,000 |
| 1990/02/08 | 1,310 | 1,330 | 1,310 | 1,320 | 126,000 |
| 1990/02/07 | 1,300 | 1,310 | 1,290 | 1,300 | 93,000 |
| 1990/02/06 | 1,300 | 1,320 | 1,280 | 1,290 | 111,000 |
| 1990/02/05 | 1,250 | 1,290 | 1,250 | 1,290 | 75,000 |
| 1990/02/02 | 1,210 | 1,240 | 1,210 | 1,230 | 50,000 |
| 1990/02/01 | 1,200 | 1,210 | 1,190 | 1,190 | 43,000 |
| 1990/01/31 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1990/01/30 | 1,170 | 1,190 | 1,170 | 1,190 | 10,000 |
| 1990/01/29 | 1,200 | 1,200 | 1,160 | 1,160 | 9,000 |
| 1990/01/26 | 1,200 | 1,200 | 1,160 | 1,160 | 13,000 |
| 1990/01/25 | 1,200 | 1,210 | 1,200 | 1,210 | 26,000 |
| 1990/01/24 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1990/01/23 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1990/01/22 | 1,160 | 1,200 | 1,160 | 1,190 | 6,000 |
| 1990/01/19 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 1990/01/18 | 1,200 | 1,230 | 1,190 | 1,210 | 16,000 |
| 1990/01/17 | 1,170 | 1,180 | 1,160 | 1,170 | 14,000 |
| 1990/01/16 | 1,220 | 1,220 | 1,170 | 1,180 | 16,000 |
| 1990/01/12 | 1,210 | 1,240 | 1,210 | 1,230 | 24,000 |
| 1990/01/11 | 1,180 | 1,220 | 1,180 | 1,220 | 22,000 |
| 1990/01/10 | 1,210 | 1,210 | 1,200 | 1,210 | 18,000 |
| 1990/01/09 | 1,210 | 1,220 | 1,210 | 1,210 | 27,000 |
| 1990/01/08 | 1,220 | 1,220 | 1,200 | 1,210 | 26,000 |
| 1990/01/05 | 1,210 | 1,220 | 1,200 | 1,210 | 19,000 |
| 1990/01/04 | 1,210 | 1,220 | 1,200 | 1,210 | 11,000 |