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 |
|---|---|---|---|---|---|
| 2003/12/30 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/12/29 | 254 | 260 | 254 | 260 | 7,000 |
| 2003/12/25 | 257 | 257 | 250 | 250 | 4,000 |
| 2003/12/24 | 257 | 258 | 257 | 257 | 39,000 |
| 2003/12/22 | 248 | 251 | 248 | 249 | 6,000 |
| 2003/12/19 | 257 | 258 | 257 | 258 | 2,000 |
| 2003/12/18 | 260 | 260 | 255 | 255 | 4,000 |
| 2003/12/16 | 255 | 256 | 253 | 256 | 3,000 |
| 2003/12/15 | 252 | 255 | 252 | 255 | 10,000 |
| 2003/12/12 | 255 | 260 | 254 | 257 | 35,000 |
| 2003/12/11 | 267 | 267 | 255 | 260 | 7,000 |
| 2003/12/10 | 262 | 262 | 262 | 262 | 3,000 |
| 2003/12/09 | 266 | 266 | 266 | 266 | 2,000 |
| 2003/12/08 | 266 | 266 | 266 | 266 | 5,000 |
| 2003/12/05 | 266 | 266 | 266 | 266 | 5,000 |
| 2003/12/04 | 260 | 269 | 260 | 264 | 5,000 |
| 2003/12/03 | 269 | 269 | 269 | 269 | 3,000 |
| 2003/12/02 | 269 | 269 | 261 | 261 | 6,000 |
| 2003/12/01 | 269 | 269 | 269 | 269 | 7,000 |
| 2003/11/27 | 269 | 269 | 269 | 269 | 2,000 |
| 2003/11/26 | 257 | 270 | 256 | 270 | 12,000 |
| 2003/11/25 | 250 | 256 | 250 | 256 | 2,000 |
| 2003/11/21 | 247 | 250 | 247 | 250 | 3,000 |
| 2003/11/20 | 247 | 248 | 245 | 247 | 6,000 |
| 2003/11/19 | 247 | 255 | 247 | 255 | 7,000 |
| 2003/11/18 | 247 | 247 | 247 | 247 | 5,000 |
| 2003/11/17 | 247 | 253 | 247 | 253 | 3,000 |
| 2003/11/14 | 256 | 257 | 254 | 257 | 9,000 |
| 2003/11/13 | 260 | 260 | 250 | 257 | 15,000 |
| 2003/11/12 | 254 | 270 | 252 | 270 | 17,000 |
| 2003/11/11 | 252 | 260 | 252 | 259 | 11,000 |
| 2003/11/10 | 255 | 255 | 253 | 255 | 3,000 |
| 2003/11/07 | 261 | 261 | 252 | 255 | 11,000 |
| 2003/11/06 | 267 | 267 | 262 | 263 | 5,000 |
| 2003/11/05 | 268 | 271 | 267 | 267 | 7,000 |
| 2003/11/04 | 280 | 280 | 266 | 267 | 10,000 |
| 2003/10/31 | 266 | 266 | 265 | 265 | 4,000 |
| 2003/10/30 | 270 | 270 | 265 | 266 | 17,000 |
| 2003/10/29 | 263 | 263 | 263 | 263 | 2,000 |
| 2003/10/28 | 260 | 272 | 260 | 272 | 9,000 |
| 2003/10/27 | 278 | 280 | 278 | 280 | 16,000 |
| 2003/10/24 | 253 | 289 | 253 | 279 | 36,000 |
| 2003/10/23 | 265 | 265 | 250 | 265 | 9,000 |
| 2003/10/22 | 275 | 275 | 261 | 265 | 10,000 |
| 2003/10/21 | 286 | 286 | 271 | 272 | 9,000 |
| 2003/10/20 | 290 | 290 | 285 | 288 | 8,000 |
| 2003/10/17 | 269 | 292 | 269 | 292 | 73,000 |
| 2003/10/16 | 263 | 263 | 255 | 255 | 6,000 |
| 2003/10/15 | 252 | 252 | 250 | 250 | 7,000 |
| 2003/10/14 | 257 | 257 | 253 | 253 | 6,000 |
| 2003/10/10 | 255 | 256 | 255 | 256 | 6,000 |
| 2003/10/09 | 261 | 261 | 260 | 260 | 2,000 |
| 2003/10/08 | 262 | 262 | 261 | 261 | 3,000 |
| 2003/10/07 | 261 | 261 | 260 | 261 | 4,000 |
| 2003/10/06 | 259 | 261 | 259 | 259 | 6,000 |
| 2003/10/03 | 259 | 264 | 259 | 264 | 2,000 |
| 2003/10/02 | 266 | 269 | 266 | 269 | 5,000 |
| 2003/10/01 | 260 | 260 | 256 | 256 | 5,000 |
| 2003/09/30 | 253 | 253 | 252 | 253 | 3,000 |
| 2003/09/29 | 263 | 263 | 258 | 258 | 2,000 |
| 2003/09/26 | 261 | 263 | 260 | 263 | 8,000 |
| 2003/09/25 | 268 | 268 | 262 | 262 | 5,000 |
| 2003/09/24 | 270 | 270 | 270 | 270 | 6,000 |
| 2003/09/22 | 270 | 270 | 269 | 269 | 2,000 |
| 2003/09/19 | 268 | 268 | 263 | 264 | 9,000 |
| 2003/09/18 | 273 | 273 | 268 | 268 | 6,000 |
| 2003/09/17 | 275 | 275 | 268 | 268 | 4,000 |
| 2003/09/16 | 265 | 278 | 265 | 270 | 21,000 |
| 2003/09/12 | 273 | 273 | 261 | 264 | 55,000 |
| 2003/09/11 | 273 | 273 | 271 | 273 | 7,000 |
| 2003/09/10 | 272 | 275 | 271 | 273 | 11,000 |
| 2003/09/09 | 267 | 278 | 267 | 272 | 28,000 |
| 2003/09/08 | 280 | 281 | 280 | 280 | 14,000 |
| 2003/09/05 | 270 | 272 | 270 | 272 | 5,000 |
| 2003/09/04 | 270 | 270 | 269 | 270 | 5,000 |
| 2003/09/03 | 263 | 267 | 263 | 263 | 11,000 |
| 2003/09/02 | 271 | 271 | 271 | 271 | 4,000 |
| 2003/09/01 | 275 | 275 | 268 | 274 | 4,000 |
| 2003/08/29 | 276 | 276 | 275 | 275 | 4,000 |
| 2003/08/28 | 274 | 278 | 272 | 276 | 17,000 |
| 2003/08/27 | 272 | 274 | 271 | 274 | 13,000 |
| 2003/08/26 | 273 | 274 | 272 | 272 | 5,000 |
| 2003/08/25 | 273 | 274 | 273 | 274 | 4,000 |
| 2003/08/22 | 273 | 283 | 273 | 283 | 4,000 |
| 2003/08/21 | 283 | 283 | 283 | 283 | 3,000 |
| 2003/08/20 | 275 | 285 | 275 | 285 | 15,000 |
| 2003/08/19 | 273 | 280 | 273 | 280 | 16,000 |
| 2003/08/18 | 273 | 275 | 272 | 272 | 7,000 |
| 2003/08/15 | 280 | 283 | 280 | 283 | 5,000 |
| 2003/08/14 | 265 | 275 | 265 | 270 | 6,000 |
| 2003/08/13 | 264 | 265 | 264 | 265 | 3,000 |
| 2003/08/12 | 263 | 264 | 263 | 263 | 5,000 |
| 2003/08/11 | 261 | 263 | 260 | 263 | 9,000 |
| 2003/08/08 | 260 | 261 | 260 | 260 | 23,000 |
| 2003/08/07 | 253 | 257 | 253 | 257 | 11,000 |
| 2003/08/06 | 270 | 270 | 268 | 268 | 4,000 |
| 2003/08/05 | 290 | 290 | 266 | 270 | 19,000 |
| 2003/08/04 | 299 | 299 | 290 | 290 | 3,000 |
| 2003/08/01 | 289 | 289 | 283 | 283 | 16,000 |
| 2003/07/31 | 298 | 298 | 282 | 282 | 4,000 |
| 2003/07/30 | 297 | 300 | 297 | 300 | 16,000 |
| 2003/07/29 | 294 | 295 | 294 | 295 | 10,000 |
| 2003/07/28 | 271 | 290 | 271 | 290 | 7,000 |
| 2003/07/25 | 270 | 285 | 270 | 270 | 5,000 |
| 2003/07/24 | 285 | 285 | 270 | 270 | 7,000 |
| 2003/07/23 | 258 | 271 | 258 | 271 | 8,000 |
| 2003/07/22 | 280 | 280 | 261 | 261 | 16,000 |
| 2003/07/18 | 271 | 271 | 270 | 271 | 5,000 |
| 2003/07/17 | 292 | 293 | 270 | 270 | 4,000 |
| 2003/07/16 | 291 | 293 | 291 | 293 | 22,000 |
| 2003/07/15 | 290 | 290 | 289 | 290 | 6,000 |
| 2003/07/14 | 291 | 296 | 286 | 296 | 7,000 |
| 2003/07/11 | 285 | 285 | 280 | 281 | 8,000 |
| 2003/07/10 | 289 | 292 | 288 | 288 | 11,000 |
| 2003/07/09 | 309 | 309 | 287 | 287 | 7,000 |
| 2003/07/08 | 301 | 309 | 301 | 309 | 5,000 |
| 2003/07/07 | 286 | 302 | 286 | 301 | 6,000 |
| 2003/07/04 | 290 | 290 | 285 | 290 | 13,000 |
| 2003/07/03 | 291 | 296 | 286 | 295 | 15,000 |
| 2003/07/02 | 300 | 309 | 300 | 300 | 19,000 |
| 2003/07/01 | 283 | 285 | 279 | 285 | 14,000 |
| 2003/06/30 | 277 | 280 | 277 | 278 | 12,000 |
| 2003/06/27 | 278 | 283 | 275 | 283 | 27,000 |
| 2003/06/26 | 262 | 272 | 261 | 271 | 22,000 |
| 2003/06/25 | 248 | 260 | 248 | 260 | 14,000 |
| 2003/06/24 | 245 | 250 | 245 | 247 | 11,000 |
| 2003/06/23 | 242 | 245 | 242 | 245 | 4,000 |
| 2003/06/20 | 241 | 242 | 241 | 242 | 3,000 |
| 2003/06/19 | 241 | 243 | 241 | 243 | 19,000 |
| 2003/06/18 | 238 | 244 | 235 | 244 | 15,000 |
| 2003/06/17 | 259 | 260 | 231 | 233 | 25,000 |
| 2003/06/16 | 242 | 261 | 242 | 261 | 23,000 |
| 2003/06/13 | 269 | 269 | 237 | 237 | 38,000 |
| 2003/06/12 | 228 | 230 | 228 | 230 | 9,000 |
| 2003/06/11 | 223 | 227 | 223 | 227 | 2,000 |
| 2003/06/10 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/06/09 | 224 | 228 | 224 | 228 | 6,000 |
| 2003/06/06 | 220 | 220 | 218 | 219 | 5,000 |
| 2003/06/05 | 226 | 226 | 221 | 221 | 2,000 |
| 2003/06/04 | 226 | 226 | 221 | 221 | 4,000 |
| 2003/06/03 | 220 | 223 | 218 | 221 | 14,000 |
| 2003/06/02 | 230 | 235 | 230 | 235 | 5,000 |
| 2003/05/30 | 220 | 239 | 220 | 239 | 12,000 |
| 2003/05/29 | 219 | 219 | 219 | 219 | 3,000 |
| 2003/05/28 | 216 | 219 | 216 | 219 | 4,000 |
| 2003/05/27 | 217 | 219 | 217 | 218 | 4,000 |
| 2003/05/26 | 212 | 217 | 212 | 217 | 2,000 |
| 2003/05/23 | 218 | 219 | 218 | 219 | 2,000 |
| 2003/05/22 | 219 | 219 | 219 | 219 | 3,000 |
| 2003/05/21 | 217 | 218 | 217 | 218 | 4,000 |
| 2003/05/20 | 217 | 217 | 217 | 217 | 1,000 |
| 2003/05/19 | 219 | 219 | 206 | 216 | 11,000 |
| 2003/05/16 | 214 | 218 | 214 | 218 | 6,000 |
| 2003/05/15 | 207 | 214 | 207 | 214 | 9,000 |
| 2003/05/14 | 219 | 219 | 217 | 217 | 5,000 |
| 2003/05/13 | 219 | 219 | 205 | 211 | 7,000 |
| 2003/05/12 | 219 | 219 | 218 | 218 | 3,000 |
| 2003/05/09 | 204 | 210 | 204 | 210 | 6,000 |
| 2003/05/08 | 203 | 203 | 203 | 203 | 2,000 |
| 2003/05/07 | 209 | 209 | 209 | 209 | 2,000 |
| 2003/05/06 | 218 | 218 | 209 | 209 | 4,000 |
| 2003/05/02 | 216 | 220 | 211 | 211 | 4,000 |
| 2003/05/01 | 216 | 216 | 216 | 216 | 2,000 |
| 2003/04/30 | 215 | 215 | 215 | 215 | 3,000 |
| 2003/04/28 | 218 | 218 | 218 | 218 | 3,000 |
| 2003/04/25 | 221 | 221 | 217 | 218 | 6,000 |
| 2003/04/24 | 220 | 220 | 220 | 220 | 5,000 |
| 2003/04/23 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/04/22 | 220 | 223 | 220 | 221 | 10,000 |
| 2003/04/21 | 215 | 220 | 215 | 220 | 8,000 |
| 2003/04/18 | 205 | 215 | 205 | 215 | 17,000 |
| 2003/04/17 | 207 | 207 | 205 | 205 | 4,000 |
| 2003/04/16 | 215 | 215 | 205 | 205 | 7,000 |
| 2003/04/15 | 215 | 215 | 214 | 215 | 7,000 |
| 2003/04/14 | 208 | 213 | 207 | 207 | 12,000 |
| 2003/04/11 | 215 | 215 | 205 | 205 | 16,000 |
| 2003/04/10 | 214 | 214 | 209 | 214 | 10,000 |
| 2003/04/09 | 218 | 218 | 208 | 214 | 4,000 |
| 2003/04/08 | 219 | 219 | 213 | 213 | 3,000 |
| 2003/04/07 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/04/04 | 212 | 225 | 212 | 220 | 6,000 |
| 2003/04/03 | 224 | 224 | 212 | 212 | 7,000 |
| 2003/04/02 | 219 | 221 | 219 | 220 | 7,000 |
| 2003/04/01 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/03/31 | 227 | 228 | 226 | 226 | 7,000 |
| 2003/03/28 | 220 | 228 | 220 | 228 | 18,000 |
| 2003/03/27 | 209 | 220 | 209 | 220 | 16,000 |
| 2003/03/26 | 205 | 210 | 192 | 210 | 15,000 |
| 2003/03/25 | 200 | 205 | 200 | 205 | 6,000 |
| 2003/03/24 | 205 | 205 | 191 | 191 | 4,000 |
| 2003/03/20 | 198 | 205 | 198 | 203 | 6,000 |
| 2003/03/19 | 193 | 194 | 193 | 194 | 3,000 |
| 2003/03/18 | 191 | 198 | 191 | 193 | 6,000 |
| 2003/03/17 | 198 | 198 | 190 | 190 | 12,000 |
| 2003/03/14 | 190 | 194 | 190 | 194 | 47,000 |
| 2003/03/13 | 188 | 192 | 188 | 192 | 6,000 |
| 2003/03/12 | 184 | 191 | 184 | 191 | 7,000 |
| 2003/03/11 | 192 | 204 | 192 | 204 | 11,000 |
| 2003/03/10 | 188 | 188 | 188 | 188 | 1,000 |
| 2003/03/07 | 195 | 195 | 188 | 188 | 8,000 |
| 2003/03/06 | 195 | 195 | 194 | 194 | 6,000 |
| 2003/03/05 | 192 | 194 | 192 | 194 | 5,000 |
| 2003/03/04 | 200 | 200 | 191 | 192 | 19,000 |
| 2003/03/03 | 187 | 198 | 187 | 198 | 11,000 |
| 2003/02/28 | 198 | 198 | 187 | 189 | 6,000 |
| 2003/02/27 | 199 | 199 | 197 | 198 | 6,000 |
| 2003/02/26 | 196 | 199 | 193 | 198 | 10,000 |
| 2003/02/25 | 197 | 197 | 185 | 185 | 4,000 |
| 2003/02/24 | 200 | 200 | 190 | 191 | 7,000 |
| 2003/02/21 | 191 | 191 | 189 | 189 | 5,000 |
| 2003/02/20 | 194 | 194 | 190 | 190 | 4,000 |
| 2003/02/19 | 200 | 200 | 193 | 194 | 6,000 |
| 2003/02/18 | 196 | 200 | 194 | 198 | 14,000 |
| 2003/02/17 | 199 | 199 | 198 | 198 | 5,000 |
| 2003/02/14 | 198 | 198 | 193 | 197 | 14,000 |
| 2003/02/13 | 200 | 200 | 199 | 199 | 3,000 |
| 2003/02/12 | 199 | 199 | 198 | 198 | 6,000 |
| 2003/02/10 | 199 | 199 | 199 | 199 | 1,000 |
| 2003/02/07 | 192 | 193 | 192 | 193 | 3,000 |
| 2003/02/06 | 200 | 200 | 187 | 187 | 8,000 |
| 2003/02/05 | 200 | 200 | 199 | 200 | 13,000 |
| 2003/02/04 | 181 | 190 | 181 | 190 | 13,000 |
| 2003/02/03 | 174 | 180 | 174 | 179 | 5,000 |
| 2003/01/31 | 177 | 180 | 173 | 173 | 16,000 |
| 2003/01/30 | 176 | 179 | 176 | 177 | 4,000 |
| 2003/01/29 | 173 | 173 | 171 | 173 | 7,000 |
| 2003/01/28 | 176 | 176 | 176 | 176 | 3,000 |
| 2003/01/27 | 176 | 176 | 176 | 176 | 3,000 |
| 2003/01/24 | 176 | 182 | 174 | 175 | 9,000 |
| 2003/01/23 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/01/22 | 178 | 179 | 178 | 179 | 3,000 |
| 2003/01/21 | 182 | 182 | 173 | 178 | 8,000 |
| 2003/01/20 | 174 | 182 | 174 | 182 | 37,000 |
| 2003/01/17 | 173 | 174 | 173 | 174 | 3,000 |
| 2003/01/16 | 173 | 173 | 173 | 173 | 3,000 |
| 2003/01/15 | 170 | 173 | 170 | 173 | 9,000 |
| 2003/01/14 | 167 | 167 | 167 | 167 | 2,000 |
| 2003/01/10 | 180 | 180 | 167 | 167 | 4,000 |
| 2003/01/09 | 170 | 170 | 169 | 169 | 3,000 |
| 2003/01/08 | 179 | 179 | 173 | 173 | 5,000 |
| 2003/01/07 | 179 | 179 | 170 | 178 | 9,000 |