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