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 |
|---|---|---|---|---|---|
| 1991/12/30 | 842 | 842 | 842 | 842 | 1,000 |
| 1991/12/27 | 850 | 850 | 842 | 842 | 7,000 |
| 1991/12/26 | 850 | 870 | 850 | 870 | 3,000 |
| 1991/12/25 | 870 | 870 | 870 | 870 | 1,000 |
| 1991/12/20 | 870 | 870 | 870 | 870 | 4,000 |
| 1991/12/19 | 870 | 870 | 870 | 870 | 4,000 |
| 1991/12/18 | 865 | 870 | 865 | 870 | 2,000 |
| 1991/12/17 | 866 | 866 | 866 | 866 | 9,000 |
| 1991/12/16 | 866 | 866 | 866 | 866 | 5,000 |
| 1991/12/13 | 865 | 865 | 865 | 865 | 1,000 |
| 1991/12/12 | 861 | 861 | 861 | 861 | 3,000 |
| 1991/12/10 | 891 | 891 | 891 | 891 | 2,000 |
| 1991/12/09 | 901 | 901 | 901 | 901 | 2,000 |
| 1991/12/04 | 901 | 901 | 901 | 901 | 1,000 |
| 1991/12/03 | 930 | 930 | 929 | 930 | 3,000 |
| 1991/12/02 | 930 | 931 | 930 | 931 | 6,000 |
| 1991/11/20 | 960 | 960 | 960 | 960 | 4,000 |
| 1991/11/19 | 960 | 960 | 960 | 960 | 6,000 |
| 1991/11/15 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1991/11/13 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1991/11/11 | 1,040 | 1,050 | 1,040 | 1,040 | 9,000 |
| 1991/11/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1991/11/06 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1991/11/05 | 1,060 | 1,060 | 1,060 | 1,060 | 13,000 |
| 1991/10/31 | 1,060 | 1,060 | 1,010 | 1,050 | 7,000 |
| 1991/10/30 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1991/10/28 | 1,060 | 1,060 | 1,060 | 1,060 | 40,000 |
| 1991/10/25 | 1,070 | 1,070 | 1,060 | 1,060 | 31,000 |
| 1991/10/24 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 |
| 1991/10/23 | 1,060 | 1,080 | 1,060 | 1,080 | 38,000 |
| 1991/10/22 | 1,060 | 1,070 | 1,060 | 1,070 | 15,000 |
| 1991/10/21 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 |
| 1991/10/18 | 1,070 | 1,070 | 1,060 | 1,060 | 8,000 |
| 1991/10/17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1991/10/16 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 |
| 1991/10/15 | 1,060 | 1,060 | 1,060 | 1,060 | 41,000 |
| 1991/10/11 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1991/10/09 | 1,060 | 1,070 | 1,060 | 1,070 | 7,000 |
| 1991/10/08 | 1,070 | 1,070 | 1,070 | 1,070 | 10,000 |
| 1991/10/07 | 1,040 | 1,060 | 1,040 | 1,060 | 5,000 |
| 1991/10/04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1991/10/02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1991/10/01 | 1,080 | 1,080 | 1,060 | 1,080 | 7,000 |
| 1991/09/30 | 1,070 | 1,090 | 1,060 | 1,090 | 22,000 |
| 1991/09/27 | 1,040 | 1,050 | 1,020 | 1,050 | 22,000 |
| 1991/09/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991/09/25 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1991/09/20 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1991/09/19 | 1,000 | 1,020 | 1,000 | 1,010 | 7,000 |
| 1991/09/18 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 |
| 1991/09/17 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 1991/09/13 | 1,030 | 1,040 | 1,010 | 1,010 | 10,000 |
| 1991/09/12 | 1,030 | 1,030 | 1,020 | 1,030 | 18,000 |
| 1991/09/10 | 1,030 | 1,030 | 1,030 | 1,030 | 39,000 |
| 1991/09/09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1991/09/06 | 1,010 | 1,030 | 1,000 | 1,000 | 14,000 |
| 1991/09/05 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1991/09/04 | 999 | 999 | 999 | 999 | 1,000 |
| 1991/09/03 | 990 | 990 | 990 | 990 | 2,000 |
| 1991/08/30 | 989 | 989 | 989 | 989 | 16,000 |
| 1991/08/26 | 980 | 980 | 980 | 980 | 5,000 |
| 1991/08/22 | 970 | 980 | 970 | 980 | 4,000 |
| 1991/08/19 | 990 | 990 | 980 | 980 | 15,000 |
| 1991/08/16 | 990 | 991 | 990 | 990 | 8,000 |
| 1991/08/15 | 990 | 990 | 990 | 990 | 2,000 |
| 1991/08/13 | 980 | 980 | 980 | 980 | 1,000 |
| 1991/08/12 | 1,020 | 1,020 | 980 | 980 | 7,000 |
| 1991/08/07 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1991/08/06 | 1,060 | 1,060 | 1,020 | 1,020 | 3,000 |
| 1991/08/05 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 |
| 1991/08/02 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 |
| 1991/08/01 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1991/07/31 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1991/07/30 | 1,040 | 1,060 | 1,040 | 1,040 | 13,000 |
| 1991/07/29 | 1,030 | 1,040 | 1,030 | 1,040 | 13,000 |
| 1991/07/23 | 1,040 | 1,040 | 1,020 | 1,020 | 7,000 |
| 1991/07/22 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 |
| 1991/07/19 | 1,090 | 1,090 | 1,070 | 1,080 | 23,000 |
| 1991/07/17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1991/07/16 | 1,100 | 1,110 | 1,100 | 1,100 | 23,000 |
| 1991/07/15 | 1,060 | 1,100 | 1,060 | 1,100 | 5,000 |
| 1991/07/11 | 1,060 | 1,060 | 1,050 | 1,050 | 22,000 |
| 1991/07/10 | 1,060 | 1,080 | 1,050 | 1,080 | 15,000 |
| 1991/07/09 | 1,010 | 1,010 | 999 | 1,000 | 16,000 |
| 1991/07/08 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1991/07/05 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 |
| 1991/07/04 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 |
| 1991/07/03 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 |
| 1991/07/02 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1991/07/01 | 1,060 | 1,120 | 1,060 | 1,100 | 47,000 |
| 1991/06/28 | 1,080 | 1,080 | 1,020 | 1,020 | 19,000 |
| 1991/06/27 | 1,060 | 1,100 | 1,060 | 1,090 | 10,000 |
| 1991/06/26 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1991/06/25 | 1,070 | 1,100 | 1,070 | 1,100 | 15,000 |
| 1991/06/24 | 1,160 | 1,160 | 1,150 | 1,150 | 40,000 |
| 1991/06/21 | 1,100 | 1,100 | 1,100 | 1,100 | 26,000 |
| 1991/06/20 | 1,100 | 1,100 | 1,100 | 1,100 | 20,000 |
| 1991/06/19 | 1,150 | 1,150 | 1,100 | 1,100 | 20,000 |
| 1991/06/17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1991/06/14 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1991/06/13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1991/06/12 | 1,040 | 1,060 | 1,040 | 1,050 | 18,000 |
| 1991/06/11 | 1,090 | 1,090 | 1,050 | 1,050 | 11,000 |
| 1991/06/10 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 |
| 1991/06/07 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1991/06/06 | 1,160 | 1,160 | 1,100 | 1,110 | 7,000 |
| 1991/06/05 | 1,110 | 1,150 | 1,080 | 1,150 | 54,000 |
| 1991/06/04 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1991/06/03 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1991/05/31 | 1,200 | 1,200 | 1,170 | 1,200 | 17,000 |
| 1991/05/30 | 1,130 | 1,220 | 1,100 | 1,200 | 161,000 |
| 1991/05/29 | 1,130 | 1,140 | 1,130 | 1,130 | 7,000 |
| 1991/05/28 | 1,150 | 1,150 | 1,120 | 1,130 | 18,000 |
| 1991/05/27 | 1,160 | 1,160 | 1,150 | 1,150 | 21,000 |
| 1991/05/23 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1991/05/20 | 1,170 | 1,180 | 1,160 | 1,170 | 11,000 |
| 1991/05/17 | 1,110 | 1,200 | 1,110 | 1,200 | 65,000 |
| 1991/05/16 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1991/05/15 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1991/05/14 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 |
| 1991/05/13 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 |
| 1991/05/10 | 1,180 | 1,220 | 1,170 | 1,170 | 59,000 |
| 1991/05/09 | 1,130 | 1,170 | 1,130 | 1,160 | 16,000 |
| 1991/05/08 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1991/05/07 | 1,090 | 1,100 | 1,090 | 1,090 | 8,000 |
| 1991/05/02 | 1,140 | 1,170 | 1,130 | 1,130 | 38,000 |
| 1991/04/30 | 1,160 | 1,180 | 1,110 | 1,110 | 11,000 |
| 1991/04/26 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 |
| 1991/04/25 | 1,220 | 1,240 | 1,200 | 1,210 | 48,000 |
| 1991/04/24 | 1,200 | 1,230 | 1,200 | 1,230 | 15,000 |
| 1991/04/23 | 1,180 | 1,260 | 1,180 | 1,190 | 109,000 |
| 1991/04/22 | 1,140 | 1,200 | 1,140 | 1,200 | 16,000 |
| 1991/04/19 | 1,150 | 1,180 | 1,150 | 1,180 | 16,000 |
| 1991/04/18 | 1,170 | 1,170 | 1,170 | 1,170 | 12,000 |
| 1991/04/17 | 1,150 | 1,170 | 1,150 | 1,170 | 15,000 |
| 1991/04/16 | 1,180 | 1,180 | 1,150 | 1,150 | 21,000 |
| 1991/04/15 | 1,120 | 1,150 | 1,090 | 1,150 | 155,000 |
| 1991/04/12 | 1,160 | 1,160 | 1,140 | 1,150 | 9,000 |
| 1991/04/11 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1991/04/10 | 1,200 | 1,200 | 1,160 | 1,160 | 30,000 |
| 1991/04/09 | 1,220 | 1,220 | 1,200 | 1,220 | 33,000 |
| 1991/04/08 | 1,230 | 1,260 | 1,220 | 1,260 | 106,000 |
| 1991/04/05 | 1,100 | 1,200 | 1,100 | 1,190 | 75,000 |
| 1991/04/04 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
| 1991/04/03 | 1,070 | 1,120 | 1,070 | 1,090 | 27,000 |
| 1991/04/02 | 1,060 | 1,070 | 1,060 | 1,070 | 13,000 |
| 1991/03/29 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 |
| 1991/03/28 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1991/03/27 | 1,050 | 1,080 | 1,050 | 1,080 | 4,000 |
| 1991/03/26 | 1,030 | 1,090 | 1,030 | 1,050 | 24,000 |
| 1991/03/25 | 1,010 | 1,020 | 1,010 | 1,020 | 1,021,000 |
| 1991/03/22 | 999 | 1,000 | 990 | 995 | 1,005,000 |
| 1991/03/20 | 995 | 999 | 990 | 999 | 9,000 |
| 1991/03/19 | 999 | 1,010 | 999 | 1,010 | 4,000 |
| 1991/03/18 | 995 | 995 | 985 | 995 | 6,000 |
| 1991/03/15 | 985 | 995 | 985 | 995 | 14,000 |
| 1991/03/14 | 985 | 985 | 985 | 985 | 3,000 |
| 1991/03/13 | 979 | 988 | 979 | 988 | 4,000 |
| 1991/03/12 | 990 | 990 | 989 | 989 | 3,000 |
| 1991/03/11 | 999 | 999 | 988 | 990 | 9,000 |
| 1991/03/08 | 991 | 991 | 991 | 991 | 4,000 |
| 1991/03/07 | 981 | 981 | 981 | 981 | 5,000 |
| 1991/03/06 | 960 | 961 | 960 | 961 | 6,000 |
| 1991/03/05 | 960 | 961 | 960 | 961 | 3,000 |
| 1991/03/04 | 960 | 960 | 959 | 960 | 11,000 |
| 1991/03/01 | 961 | 961 | 961 | 961 | 2,000 |
| 1991/02/26 | 940 | 940 | 930 | 931 | 7,000 |
| 1991/02/22 | 950 | 950 | 950 | 950 | 5,000 |
| 1991/02/21 | 980 | 980 | 980 | 980 | 1,000 |
| 1991/02/20 | 989 | 990 | 989 | 990 | 22,000 |
| 1991/02/19 | 963 | 1,010 | 963 | 1,000 | 44,000 |
| 1991/02/15 | 890 | 900 | 890 | 900 | 2,603,000 |
| 1991/02/14 | 870 | 873 | 870 | 871 | 23,000 |
| 1991/02/13 | 870 | 870 | 870 | 870 | 1,000 |
| 1991/02/08 | 860 | 861 | 851 | 851 | 40,000 |
| 1991/02/07 | 840 | 850 | 840 | 850 | 4,000 |
| 1991/02/05 | 850 | 850 | 850 | 850 | 4,000 |
| 1991/02/01 | 851 | 851 | 851 | 851 | 1,000 |
| 1991/01/28 | 850 | 850 | 850 | 850 | 1,000 |
| 1991/01/25 | 821 | 830 | 821 | 830 | 4,000 |
| 1991/01/24 | 810 | 811 | 810 | 811 | 5,000 |
| 1991/01/23 | 820 | 820 | 820 | 820 | 4,000 |
| 1991/01/22 | 850 | 850 | 850 | 850 | 25,000 |
| 1991/01/21 | 860 | 860 | 860 | 860 | 4,000 |
| 1991/01/17 | 850 | 850 | 850 | 850 | 4,000 |
| 1991/01/16 | 880 | 880 | 880 | 880 | 10,000 |
| 1991/01/14 | 876 | 876 | 876 | 876 | 1,000 |
| 1991/01/11 | 878 | 878 | 876 | 876 | 706,000 |
| 1991/01/10 | 880 | 880 | 878 | 878 | 705,000 |
| 1991/01/09 | 888 | 888 | 888 | 888 | 2,000 |
| 1991/01/08 | 900 | 900 | 890 | 890 | 18,000 |
| 1991/01/07 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/01/04 | 900 | 900 | 900 | 900 | 2,000 |