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 |
|---|---|---|---|---|---|
| 1996/12/30 | 584 | 610 | 584 | 600 | 19,000 |
| 1996/12/27 | 575 | 600 | 575 | 594 | 10,000 |
| 1996/12/26 | 572 | 588 | 572 | 585 | 20,000 |
| 1996/12/25 | 587 | 600 | 582 | 582 | 20,000 |
| 1996/12/24 | 604 | 614 | 584 | 597 | 22,000 |
| 1996/12/20 | 620 | 620 | 597 | 614 | 45,000 |
| 1996/12/19 | 624 | 630 | 619 | 620 | 23,000 |
| 1996/12/18 | 638 | 638 | 628 | 634 | 20,000 |
| 1996/12/17 | 624 | 640 | 621 | 639 | 23,000 |
| 1996/12/16 | 630 | 635 | 626 | 626 | 43,000 |
| 1996/12/13 | 648 | 649 | 631 | 640 | 48,000 |
| 1996/12/12 | 631 | 653 | 631 | 653 | 20,000 |
| 1996/12/11 | 622 | 638 | 622 | 635 | 13,000 |
| 1996/12/10 | 615 | 645 | 615 | 630 | 17,000 |
| 1996/12/09 | 615 | 615 | 600 | 605 | 20,000 |
| 1996/12/06 | 619 | 620 | 615 | 615 | 18,000 |
| 1996/12/05 | 618 | 621 | 618 | 618 | 26,000 |
| 1996/12/04 | 621 | 625 | 615 | 616 | 38,000 |
| 1996/12/03 | 629 | 629 | 621 | 621 | 23,000 |
| 1996/12/02 | 621 | 639 | 621 | 639 | 33,000 |
| 1996/11/29 | 621 | 625 | 619 | 620 | 25,000 |
| 1996/11/28 | 633 | 633 | 617 | 623 | 28,000 |
| 1996/11/27 | 638 | 665 | 638 | 641 | 40,000 |
| 1996/11/26 | 620 | 630 | 618 | 630 | 22,000 |
| 1996/11/25 | 616 | 616 | 615 | 615 | 12,000 |
| 1996/11/22 | 610 | 610 | 602 | 610 | 30,000 |
| 1996/11/21 | 605 | 609 | 602 | 603 | 18,000 |
| 1996/11/20 | 601 | 615 | 601 | 610 | 63,000 |
| 1996/11/19 | 615 | 615 | 599 | 610 | 39,000 |
| 1996/11/18 | 619 | 619 | 610 | 616 | 17,000 |
| 1996/11/15 | 629 | 629 | 610 | 619 | 127,000 |
| 1996/11/14 | 648 | 648 | 630 | 635 | 20,000 |
| 1996/11/13 | 661 | 661 | 636 | 645 | 41,000 |
| 1996/11/12 | 633 | 690 | 631 | 668 | 429,000 |
| 1996/11/11 | 634 | 634 | 630 | 633 | 54,000 |
| 1996/11/08 | 630 | 640 | 626 | 634 | 70,000 |
| 1996/11/07 | 628 | 636 | 628 | 630 | 59,000 |
| 1996/11/06 | 625 | 630 | 625 | 630 | 322,000 |
| 1996/11/05 | 627 | 650 | 627 | 635 | 68,000 |
| 1996/11/01 | 610 | 625 | 605 | 625 | 66,000 |
| 1996/10/31 | 574 | 590 | 573 | 590 | 32,000 |
| 1996/10/30 | 566 | 575 | 566 | 570 | 18,000 |
| 1996/10/29 | 563 | 563 | 563 | 563 | 2,000 |
| 1996/10/25 | 550 | 560 | 550 | 560 | 59,000 |
| 1996/10/24 | 579 | 580 | 566 | 580 | 18,000 |
| 1996/10/23 | 581 | 581 | 580 | 580 | 13,000 |
| 1996/10/22 | 585 | 585 | 585 | 585 | 3,000 |
| 1996/10/21 | 600 | 605 | 590 | 605 | 6,000 |
| 1996/10/18 | 597 | 597 | 590 | 590 | 3,000 |
| 1996/10/17 | 557 | 557 | 557 | 557 | 1,000 |
| 1996/10/16 | 560 | 560 | 556 | 556 | 3,000 |
| 1996/10/15 | 550 | 550 | 550 | 550 | 2,000 |
| 1996/10/14 | 550 | 550 | 548 | 548 | 5,000 |
| 1996/10/11 | 572 | 572 | 548 | 560 | 18,000 |
| 1996/10/09 | 580 | 580 | 579 | 579 | 31,000 |
| 1996/10/08 | 590 | 590 | 580 | 580 | 5,000 |
| 1996/10/07 | 585 | 590 | 585 | 590 | 14,000 |
| 1996/10/04 | 600 | 600 | 590 | 590 | 5,000 |
| 1996/10/03 | 610 | 610 | 609 | 609 | 2,000 |
| 1996/10/02 | 609 | 609 | 600 | 600 | 2,000 |
| 1996/10/01 | 590 | 590 | 590 | 590 | 1,000 |
| 1996/09/27 | 609 | 609 | 580 | 580 | 9,000 |
| 1996/09/26 | 590 | 600 | 590 | 590 | 24,000 |
| 1996/09/25 | 581 | 590 | 581 | 590 | 14,000 |
| 1996/09/24 | 600 | 605 | 600 | 605 | 6,000 |
| 1996/09/20 | 600 | 610 | 600 | 610 | 10,000 |
| 1996/09/19 | 587 | 590 | 587 | 590 | 6,000 |
| 1996/09/18 | 586 | 586 | 586 | 586 | 1,000 |
| 1996/09/17 | 580 | 585 | 580 | 585 | 37,000 |
| 1996/09/13 | 581 | 581 | 580 | 580 | 7,000 |
| 1996/09/12 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/09/10 | 580 | 581 | 580 | 580 | 4,000 |
| 1996/09/09 | 580 | 580 | 580 | 580 | 2,000 |
| 1996/09/06 | 581 | 600 | 572 | 600 | 7,000 |
| 1996/09/05 | 582 | 585 | 581 | 585 | 3,000 |
| 1996/09/04 | 582 | 590 | 581 | 581 | 16,000 |
| 1996/09/03 | 591 | 591 | 580 | 580 | 4,000 |
| 1996/09/02 | 600 | 600 | 590 | 590 | 10,000 |
| 1996/08/30 | 611 | 611 | 600 | 600 | 4,000 |
| 1996/08/29 | 605 | 605 | 601 | 601 | 15,000 |
| 1996/08/28 | 607 | 608 | 607 | 607 | 4,000 |
| 1996/08/27 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/08/26 | 608 | 615 | 605 | 615 | 5,000 |
| 1996/08/23 | 622 | 622 | 622 | 622 | 1,000 |
| 1996/08/22 | 622 | 625 | 622 | 622 | 52,000 |
| 1996/08/21 | 610 | 610 | 601 | 610 | 68,000 |
| 1996/08/20 | 621 | 630 | 616 | 630 | 27,000 |
| 1996/08/19 | 615 | 615 | 601 | 601 | 18,000 |
| 1996/08/16 | 625 | 625 | 625 | 625 | 2,000 |
| 1996/08/15 | 603 | 608 | 603 | 608 | 6,000 |
| 1996/08/14 | 626 | 628 | 608 | 608 | 8,000 |
| 1996/08/13 | 617 | 617 | 617 | 617 | 1,000 |
| 1996/08/12 | 618 | 618 | 618 | 618 | 21,000 |
| 1996/08/08 | 600 | 625 | 600 | 625 | 5,000 |
| 1996/08/07 | 606 | 606 | 605 | 605 | 10,000 |
| 1996/08/06 | 619 | 626 | 610 | 610 | 4,000 |
| 1996/08/05 | 606 | 627 | 606 | 627 | 3,000 |
| 1996/08/01 | 615 | 615 | 596 | 605 | 43,000 |
| 1996/07/31 | 620 | 620 | 600 | 615 | 20,000 |
| 1996/07/30 | 636 | 636 | 636 | 636 | 8,000 |
| 1996/07/29 | 648 | 648 | 648 | 648 | 1,000 |
| 1996/07/26 | 636 | 648 | 636 | 636 | 5,000 |
| 1996/07/25 | 635 | 635 | 634 | 634 | 2,000 |
| 1996/07/24 | 649 | 649 | 635 | 635 | 11,000 |
| 1996/07/23 | 646 | 655 | 646 | 655 | 3,000 |
| 1996/07/22 | 666 | 666 | 660 | 660 | 6,000 |
| 1996/07/19 | 670 | 670 | 666 | 666 | 5,000 |
| 1996/07/18 | 662 | 666 | 662 | 666 | 11,000 |
| 1996/07/17 | 681 | 681 | 662 | 662 | 20,000 |
| 1996/07/12 | 682 | 682 | 682 | 682 | 5,000 |
| 1996/07/11 | 685 | 693 | 685 | 693 | 2,000 |
| 1996/07/10 | 682 | 682 | 682 | 682 | 15,000 |
| 1996/07/09 | 701 | 701 | 682 | 682 | 5,000 |
| 1996/07/08 | 701 | 701 | 701 | 701 | 4,000 |
| 1996/07/05 | 710 | 720 | 700 | 700 | 10,000 |
| 1996/07/04 | 720 | 720 | 720 | 720 | 10,000 |
| 1996/07/03 | 735 | 746 | 730 | 730 | 30,000 |
| 1996/07/02 | 735 | 735 | 725 | 735 | 62,000 |
| 1996/07/01 | 710 | 720 | 709 | 715 | 5,000 |
| 1996/06/28 | 704 | 706 | 704 | 706 | 8,000 |
| 1996/06/27 | 706 | 706 | 703 | 703 | 24,000 |
| 1996/06/26 | 705 | 705 | 705 | 705 | 9,000 |
| 1996/06/25 | 695 | 695 | 695 | 695 | 2,000 |
| 1996/06/24 | 701 | 701 | 700 | 700 | 24,000 |
| 1996/06/21 | 700 | 705 | 700 | 701 | 30,000 |
| 1996/06/20 | 714 | 714 | 710 | 710 | 13,000 |
| 1996/06/19 | 720 | 720 | 720 | 720 | 10,000 |
| 1996/06/18 | 729 | 729 | 719 | 729 | 9,000 |
| 1996/06/17 | 713 | 721 | 713 | 720 | 21,000 |
| 1996/06/14 | 691 | 705 | 691 | 705 | 16,000 |
| 1996/06/12 | 712 | 721 | 712 | 721 | 5,000 |
| 1996/06/11 | 702 | 712 | 698 | 712 | 22,000 |
| 1996/06/10 | 710 | 710 | 705 | 705 | 9,000 |
| 1996/06/07 | 708 | 730 | 707 | 710 | 51,000 |
| 1996/06/06 | 711 | 721 | 711 | 711 | 14,000 |
| 1996/06/05 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/06/04 | 720 | 730 | 720 | 730 | 25,000 |
| 1996/06/03 | 737 | 737 | 720 | 720 | 42,000 |
| 1996/05/31 | 745 | 745 | 732 | 733 | 47,000 |
| 1996/05/30 | 750 | 750 | 745 | 745 | 12,000 |
| 1996/05/29 | 755 | 755 | 730 | 737 | 77,000 |
| 1996/05/28 | 741 | 755 | 741 | 755 | 25,000 |
| 1996/05/27 | 768 | 768 | 750 | 750 | 15,000 |
| 1996/05/24 | 768 | 768 | 760 | 760 | 40,000 |
| 1996/05/23 | 768 | 772 | 760 | 764 | 107,000 |
| 1996/05/22 | 765 | 768 | 760 | 768 | 87,000 |
| 1996/05/21 | 771 | 771 | 760 | 768 | 159,000 |
| 1996/05/20 | 771 | 780 | 762 | 765 | 271,000 |
| 1996/05/17 | 759 | 765 | 753 | 764 | 223,000 |
| 1996/05/16 | 760 | 761 | 751 | 751 | 58,000 |
| 1996/05/15 | 746 | 763 | 746 | 760 | 153,000 |
| 1996/05/14 | 730 | 743 | 730 | 740 | 81,000 |
| 1996/05/13 | 740 | 744 | 734 | 735 | 42,000 |
| 1996/05/10 | 744 | 745 | 736 | 740 | 44,000 |
| 1996/05/09 | 711 | 750 | 710 | 736 | 184,000 |
| 1996/05/08 | 705 | 710 | 705 | 710 | 16,000 |
| 1996/05/07 | 701 | 716 | 695 | 710 | 36,000 |
| 1996/05/02 | 705 | 705 | 695 | 695 | 16,000 |
| 1996/05/01 | 700 | 710 | 696 | 703 | 11,000 |
| 1996/04/30 | 710 | 710 | 695 | 696 | 31,000 |
| 1996/04/26 | 719 | 719 | 710 | 710 | 34,000 |
| 1996/04/25 | 719 | 736 | 702 | 702 | 104,000 |
| 1996/04/24 | 686 | 715 | 686 | 712 | 76,000 |
| 1996/04/23 | 708 | 708 | 693 | 693 | 48,000 |
| 1996/04/22 | 700 | 708 | 700 | 701 | 23,000 |
| 1996/04/19 | 685 | 693 | 685 | 691 | 17,000 |
| 1996/04/18 | 687 | 690 | 685 | 685 | 41,000 |
| 1996/04/17 | 694 | 695 | 677 | 677 | 24,000 |
| 1996/04/16 | 710 | 718 | 700 | 700 | 31,000 |
| 1996/04/15 | 715 | 722 | 709 | 709 | 53,000 |
| 1996/04/12 | 700 | 718 | 699 | 718 | 161,000 |
| 1996/04/11 | 671 | 688 | 670 | 688 | 55,000 |
| 1996/04/10 | 656 | 670 | 655 | 670 | 48,000 |
| 1996/04/09 | 655 | 662 | 645 | 651 | 29,000 |
| 1996/04/08 | 656 | 656 | 655 | 655 | 6,000 |
| 1996/04/05 | 655 | 669 | 655 | 655 | 16,000 |
| 1996/04/04 | 654 | 655 | 640 | 640 | 45,000 |
| 1996/04/03 | 667 | 669 | 656 | 656 | 35,000 |
| 1996/04/02 | 678 | 678 | 663 | 665 | 22,000 |
| 1996/04/01 | 680 | 680 | 663 | 663 | 14,000 |
| 1996/03/29 | 641 | 670 | 641 | 670 | 11,000 |
| 1996/03/28 | 649 | 649 | 641 | 641 | 2,000 |
| 1996/03/27 | 650 | 650 | 650 | 650 | 6,000 |
| 1996/03/26 | 644 | 649 | 635 | 640 | 6,000 |
| 1996/03/25 | 649 | 649 | 635 | 645 | 15,000 |
| 1996/03/22 | 652 | 663 | 642 | 642 | 20,000 |
| 1996/03/21 | 640 | 662 | 640 | 662 | 34,000 |
| 1996/03/19 | 630 | 635 | 630 | 635 | 10,000 |
| 1996/03/18 | 618 | 623 | 617 | 623 | 14,000 |
| 1996/03/15 | 615 | 618 | 611 | 611 | 5,000 |
| 1996/03/14 | 612 | 614 | 610 | 614 | 46,000 |
| 1996/03/13 | 618 | 618 | 610 | 612 | 22,000 |
| 1996/03/12 | 619 | 621 | 619 | 621 | 4,000 |
| 1996/03/11 | 620 | 620 | 619 | 619 | 13,000 |
| 1996/03/08 | 630 | 630 | 620 | 620 | 18,000 |
| 1996/03/07 | 630 | 630 | 615 | 620 | 8,000 |
| 1996/03/06 | 620 | 630 | 620 | 630 | 11,000 |
| 1996/03/05 | 634 | 635 | 620 | 630 | 26,000 |
| 1996/03/04 | 640 | 641 | 631 | 640 | 14,000 |
| 1996/03/01 | 637 | 640 | 600 | 640 | 31,000 |
| 1996/02/29 | 641 | 641 | 630 | 630 | 9,000 |
| 1996/02/28 | 646 | 646 | 642 | 642 | 8,000 |
| 1996/02/27 | 641 | 645 | 640 | 645 | 7,000 |
| 1996/02/26 | 660 | 660 | 641 | 641 | 10,000 |
| 1996/02/23 | 660 | 670 | 651 | 670 | 11,000 |
| 1996/02/22 | 675 | 676 | 669 | 676 | 7,000 |
| 1996/02/21 | 667 | 676 | 667 | 676 | 14,000 |
| 1996/02/20 | 666 | 669 | 666 | 667 | 16,000 |
| 1996/02/19 | 680 | 680 | 660 | 660 | 7,000 |
| 1996/02/16 | 689 | 689 | 660 | 660 | 7,000 |
| 1996/02/15 | 679 | 689 | 679 | 688 | 8,000 |
| 1996/02/14 | 681 | 681 | 660 | 679 | 45,000 |
| 1996/02/13 | 670 | 685 | 670 | 685 | 17,000 |
| 1996/02/09 | 679 | 679 | 679 | 679 | 7,000 |
| 1996/02/08 | 679 | 689 | 679 | 680 | 14,000 |
| 1996/02/07 | 686 | 686 | 674 | 679 | 20,000 |
| 1996/02/06 | 696 | 696 | 685 | 685 | 10,000 |
| 1996/02/05 | 710 | 710 | 697 | 697 | 32,000 |
| 1996/02/02 | 720 | 725 | 701 | 710 | 54,000 |
| 1996/02/01 | 700 | 720 | 695 | 720 | 63,000 |
| 1996/01/31 | 698 | 705 | 690 | 690 | 32,000 |
| 1996/01/30 | 666 | 690 | 666 | 690 | 24,000 |
| 1996/01/29 | 659 | 663 | 659 | 663 | 35,000 |
| 1996/01/26 | 660 | 660 | 650 | 659 | 8,000 |
| 1996/01/25 | 675 | 675 | 655 | 670 | 77,000 |
| 1996/01/24 | 671 | 671 | 661 | 671 | 34,000 |
| 1996/01/23 | 688 | 690 | 671 | 671 | 113,000 |
| 1996/01/22 | 698 | 698 | 688 | 688 | 17,000 |
| 1996/01/19 | 668 | 688 | 668 | 688 | 8,000 |
| 1996/01/18 | 680 | 682 | 665 | 665 | 46,000 |
| 1996/01/17 | 700 | 701 | 680 | 680 | 29,000 |
| 1996/01/16 | 690 | 700 | 680 | 680 | 13,000 |
| 1996/01/12 | 690 | 690 | 666 | 670 | 45,000 |
| 1996/01/11 | 700 | 705 | 690 | 690 | 45,000 |
| 1996/01/10 | 700 | 710 | 690 | 700 | 15,000 |
| 1996/01/09 | 687 | 690 | 680 | 690 | 64,000 |
| 1996/01/08 | 680 | 680 | 670 | 680 | 19,000 |
| 1996/01/05 | 680 | 690 | 670 | 670 | 97,000 |
| 1996/01/04 | 660 | 670 | 660 | 670 | 14,000 |