丸全昭和運輸(9068)の株価時系列情報
丸全昭和運輸(9068)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 |
---|---|---|---|---|---|
1983/12/28 | 249 | 249 | 244 | 246 | 56,794 |
1983/12/27 | 251 | 251 | 241 | 243 | 125,544 |
1983/12/26 | 246 | 251 | 246 | 251 | 228,171 |
1983/12/24 | 231 | 243 | 231 | 241 | 57,790 |
1983/12/23 | 229 | 236 | 229 | 236 | 36,866 |
1983/12/22 | 229 | 229 | 229 | 229 | 14,946 |
1983/12/21 | 226 | 229 | 226 | 227 | 26,902 |
1983/12/20 | 226 | 231 | 226 | 227 | 34,873 |
1983/12/19 | 226 | 227 | 225 | 225 | 39,855 |
1983/12/17 | 228 | 228 | 227 | 227 | 20,924 |
1983/12/16 | 230 | 230 | 228 | 228 | 19,928 |
1983/12/15 | 229 | 229 | 229 | 229 | 43,841 |
1983/12/14 | 231 | 234 | 231 | 234 | 6,975 |
1983/12/13 | 234 | 234 | 234 | 234 | 29,891 |
1983/12/12 | 234 | 234 | 231 | 234 | 14,946 |
1983/12/09 | 232 | 236 | 232 | 233 | 20,924 |
1983/12/08 | 231 | 231 | 229 | 229 | 31,884 |
1983/12/07 | 231 | 239 | 231 | 239 | 11,957 |
1983/12/06 | 234 | 234 | 227 | 227 | 33,877 |
1983/12/05 | 236 | 236 | 234 | 234 | 10,960 |
1983/12/03 | 229 | 239 | 228 | 239 | 7,971 |
1983/12/02 | 232 | 232 | 228 | 228 | 19,928 |
1983/12/01 | 231 | 231 | 231 | 231 | 14,946 |
1983/11/30 | 231 | 231 | 231 | 231 | 7,971 |
1983/11/29 | 231 | 231 | 226 | 231 | 11,957 |
1983/11/28 | 243 | 243 | 236 | 236 | 25,906 |
1983/11/26 | 238 | 238 | 238 | 238 | 6,975 |
1983/11/25 | 236 | 243 | 236 | 236 | 32,880 |
1983/11/24 | 241 | 241 | 239 | 241 | 32,880 |
1983/11/22 | 244 | 244 | 241 | 241 | 36,866 |
1983/11/21 | 241 | 244 | 241 | 244 | 16,938 |
1983/11/19 | 246 | 246 | 239 | 246 | 20,924 |
1983/11/18 | 237 | 247 | 236 | 242 | 150,453 |
1983/11/17 | 239 | 240 | 232 | 233 | 11,957 |
1983/11/16 | 230 | 242 | 230 | 237 | 68,750 |
1983/11/15 | 228 | 231 | 228 | 230 | 7,971 |
1983/11/14 | 226 | 226 | 226 | 226 | 27,899 |
1983/11/11 | 225 | 225 | 225 | 225 | 11,957 |
1983/11/10 | 223 | 223 | 223 | 223 | 8,967 |
1983/11/09 | 223 | 226 | 223 | 226 | 51,812 |
1983/11/08 | 226 | 226 | 222 | 222 | 12,953 |
1983/11/07 | 227 | 227 | 226 | 226 | 12,953 |
1983/11/05 | 228 | 228 | 227 | 227 | 12,953 |
1983/11/04 | 230 | 230 | 228 | 229 | 7,971 |
1983/11/02 | 228 | 229 | 227 | 227 | 20,924 |
1983/11/01 | 228 | 228 | 227 | 227 | 24,909 |
1983/10/31 | 231 | 231 | 227 | 227 | 25,906 |
1983/10/29 | 227 | 228 | 227 | 228 | 14,946 |
1983/10/28 | 236 | 236 | 226 | 226 | 42,844 |
1983/10/26 | 231 | 231 | 226 | 231 | 63,768 |
1983/10/25 | 239 | 239 | 231 | 231 | 100,634 |
1983/10/24 | 242 | 242 | 238 | 239 | 60,779 |
1983/10/22 | 244 | 244 | 242 | 242 | 22,917 |
1983/10/21 | 245 | 246 | 242 | 245 | 60,779 |
1983/10/20 | 241 | 246 | 241 | 245 | 96,649 |
1983/10/19 | 243 | 244 | 241 | 241 | 81,703 |
1983/10/18 | 248 | 248 | 242 | 244 | 74,728 |
1983/10/17 | 252 | 252 | 241 | 244 | 123,551 |
1983/10/15 | 259 | 260 | 253 | 256 | 255,073 |
1983/10/14 | 261 | 261 | 251 | 260 | 1,392,937 |
1983/10/13 | 241 | 247 | 241 | 241 | 325,816 |
1983/10/12 | 237 | 238 | 236 | 236 | 25,906 |
1983/10/11 | 240 | 240 | 236 | 236 | 50,815 |
1983/10/07 | 233 | 241 | 233 | 238 | 205,254 |
1983/10/06 | 236 | 236 | 231 | 232 | 57,790 |
1983/10/05 | 236 | 236 | 231 | 236 | 51,812 |
1983/10/04 | 238 | 240 | 233 | 233 | 69,747 |
1983/10/03 | 234 | 237 | 230 | 236 | 73,732 |
1983/10/01 | 229 | 234 | 229 | 230 | 26,902 |
1983/09/30 | 232 | 234 | 231 | 231 | 39,855 |
1983/09/29 | 227 | 236 | 227 | 232 | 131,522 |
1983/09/28 | 224 | 227 | 224 | 227 | 19,928 |
1983/09/27 | 221 | 224 | 221 | 224 | 20,924 |
1983/09/26 | 227 | 228 | 221 | 221 | 47,826 |
1983/09/24 | 235 | 235 | 227 | 232 | 106,613 |
1983/09/22 | 221 | 251 | 221 | 232 | 347,736 |
1983/09/21 | 214 | 220 | 214 | 217 | 68,750 |
1983/09/20 | 214 | 215 | 214 | 214 | 29,891 |
1983/09/19 | 215 | 216 | 214 | 216 | 81,703 |
1983/09/17 | 214 | 214 | 214 | 214 | 13,949 |
1983/09/16 | 215 | 215 | 214 | 214 | 4,982 |
1983/09/14 | 214 | 214 | 214 | 214 | 21,920 |
1983/09/13 | 214 | 214 | 213 | 214 | 21,920 |
1983/09/12 | 216 | 216 | 213 | 214 | 14,946 |
1983/09/09 | 216 | 216 | 216 | 216 | 5,978 |
1983/09/08 | 216 | 218 | 216 | 216 | 28,895 |
1983/09/07 | 216 | 216 | 216 | 216 | 27,899 |
1983/09/02 | 217 | 221 | 213 | 221 | 47,826 |
1983/09/01 | 216 | 221 | 213 | 213 | 46,830 |
1983/08/31 | 221 | 223 | 216 | 216 | 46,830 |
1983/08/30 | 213 | 221 | 213 | 221 | 29,891 |
1983/08/29 | 212 | 212 | 212 | 212 | 28,895 |
1983/08/27 | 211 | 211 | 211 | 211 | 69,747 |
1983/08/26 | 210 | 211 | 210 | 211 | 84,692 |
1983/08/25 | 211 | 211 | 210 | 211 | 26,902 |
1983/08/24 | 210 | 211 | 210 | 211 | 49,819 |
1983/08/23 | 210 | 211 | 210 | 211 | 49,819 |
1983/08/22 | 211 | 211 | 209 | 209 | 15,942 |
1983/08/20 | 210 | 211 | 210 | 211 | 17,935 |
1983/08/19 | 211 | 211 | 210 | 210 | 20,924 |
1983/08/18 | 211 | 212 | 210 | 210 | 40,852 |
1983/08/17 | 211 | 211 | 210 | 210 | 33,877 |
1983/08/16 | 210 | 211 | 210 | 210 | 85,689 |
1983/08/15 | 211 | 211 | 209 | 210 | 87,681 |
1983/08/12 | 213 | 213 | 211 | 211 | 45,833 |
1983/08/11 | 218 | 218 | 211 | 211 | 62,772 |
1983/08/10 | 219 | 219 | 217 | 217 | 12,953 |
1983/08/09 | 216 | 216 | 216 | 216 | 20,924 |
1983/08/08 | 220 | 220 | 220 | 220 | 996 |
1983/08/06 | 221 | 223 | 221 | 223 | 1,993 |
1983/08/05 | 224 | 225 | 216 | 216 | 23,913 |
1983/08/04 | 224 | 224 | 224 | 224 | 14,946 |
1983/08/03 | 216 | 226 | 216 | 224 | 64,765 |
1983/08/02 | 219 | 221 | 216 | 216 | 15,942 |
1983/08/01 | 222 | 222 | 216 | 216 | 36,866 |
1983/07/30 | 227 | 227 | 221 | 221 | 57,790 |
1983/07/29 | 222 | 227 | 222 | 227 | 52,808 |
1983/07/28 | 223 | 223 | 221 | 221 | 66,757 |
1983/07/27 | 224 | 226 | 223 | 223 | 21,920 |
1983/07/26 | 222 | 227 | 222 | 223 | 50,815 |
1983/07/25 | 224 | 224 | 217 | 221 | 92,663 |
1983/07/23 | 222 | 222 | 217 | 221 | 43,841 |
1983/07/22 | 211 | 217 | 209 | 217 | 68,750 |
1983/07/21 | 213 | 213 | 209 | 210 | 33,877 |
1983/07/20 | 210 | 211 | 210 | 211 | 16,938 |
1983/07/19 | 211 | 211 | 209 | 209 | 12,953 |
1983/07/18 | 210 | 211 | 209 | 211 | 41,848 |
1983/07/15 | 210 | 210 | 210 | 210 | 9,964 |
1983/07/14 | 211 | 211 | 209 | 209 | 76,721 |
1983/07/13 | 211 | 211 | 211 | 211 | 7,971 |
1983/07/12 | 209 | 211 | 209 | 209 | 42,844 |
1983/07/11 | 208 | 209 | 206 | 206 | 135,507 |
1983/07/09 | 211 | 211 | 209 | 209 | 33,877 |
1983/07/08 | 212 | 212 | 211 | 211 | 15,942 |
1983/07/07 | 213 | 213 | 211 | 211 | 42,844 |
1983/07/06 | 217 | 217 | 213 | 213 | 9,964 |
1983/07/05 | 217 | 220 | 217 | 217 | 15,942 |
1983/07/04 | 211 | 221 | 211 | 216 | 152,446 |
1983/07/02 | 209 | 211 | 209 | 211 | 15,942 |
1983/07/01 | 210 | 210 | 209 | 209 | 3,986 |
1983/06/30 | 209 | 209 | 208 | 209 | 48,823 |
1983/06/29 | 211 | 211 | 211 | 211 | 5,978 |
1983/06/28 | 210 | 210 | 209 | 209 | 30,888 |
1983/06/25 | 209 | 210 | 209 | 210 | 5,978 |
1983/06/24 | 210 | 211 | 208 | 211 | 41,848 |
1983/06/23 | 208 | 210 | 208 | 210 | 26,902 |
1983/06/22 | 208 | 211 | 207 | 207 | 43,841 |
1983/06/21 | 210 | 211 | 210 | 211 | 23,913 |
1983/06/20 | 211 | 211 | 210 | 210 | 22,917 |
1983/06/17 | 211 | 211 | 211 | 211 | 14,946 |
1983/06/16 | 210 | 211 | 210 | 211 | 26,902 |
1983/06/15 | 208 | 211 | 208 | 208 | 48,823 |
1983/06/14 | 211 | 211 | 207 | 211 | 86,685 |
1983/06/13 | 211 | 211 | 211 | 211 | 48,823 |
1983/06/11 | 212 | 215 | 211 | 211 | 29,891 |
1983/06/10 | 212 | 212 | 211 | 211 | 11,957 |
1983/06/08 | 212 | 217 | 212 | 217 | 8,967 |
1983/06/07 | 211 | 211 | 211 | 211 | 44,837 |
1983/06/04 | 212 | 213 | 211 | 211 | 29,891 |
1983/06/03 | 217 | 217 | 216 | 216 | 22,917 |
1983/06/02 | 217 | 217 | 211 | 211 | 88,678 |
1983/06/01 | 216 | 220 | 216 | 217 | 12,953 |
1983/05/31 | 217 | 220 | 217 | 217 | 78,714 |
1983/05/30 | 218 | 220 | 218 | 220 | 6,975 |
1983/05/28 | 216 | 217 | 216 | 217 | 6,975 |
1983/05/27 | 215 | 215 | 215 | 215 | 11,957 |
1983/05/26 | 217 | 217 | 213 | 215 | 57,790 |
1983/05/25 | 220 | 220 | 217 | 217 | 28,895 |
1983/05/24 | 221 | 221 | 220 | 220 | 32,880 |
1983/05/23 | 222 | 222 | 222 | 222 | 21,920 |
1983/05/20 | 222 | 222 | 222 | 222 | 12,953 |
1983/05/19 | 223 | 223 | 223 | 223 | 11,957 |
1983/05/18 | 223 | 223 | 223 | 223 | 70,743 |
1983/05/17 | 226 | 226 | 222 | 222 | 11,957 |
1983/05/16 | 226 | 226 | 222 | 222 | 21,920 |
1983/05/14 | 223 | 223 | 223 | 223 | 10,960 |
1983/05/13 | 223 | 223 | 222 | 222 | 19,928 |
1983/05/12 | 224 | 224 | 222 | 224 | 56,794 |
1983/05/11 | 223 | 224 | 222 | 224 | 27,899 |
1983/05/10 | 224 | 225 | 222 | 222 | 64,765 |
1983/05/09 | 225 | 226 | 224 | 224 | 25,906 |
1983/05/06 | 227 | 227 | 223 | 223 | 38,859 |
1983/05/04 | 230 | 230 | 222 | 222 | 50,815 |
1983/05/02 | 231 | 231 | 231 | 231 | 36,866 |
1983/04/30 | 231 | 231 | 231 | 231 | 11,957 |
1983/04/28 | 232 | 236 | 231 | 231 | 68,750 |
1983/04/27 | 233 | 236 | 231 | 232 | 33,877 |
1983/04/26 | 231 | 236 | 231 | 233 | 30,888 |
1983/04/25 | 231 | 231 | 230 | 231 | 30,888 |
1983/04/23 | 230 | 231 | 228 | 231 | 25,906 |
1983/04/22 | 228 | 228 | 228 | 228 | 10,960 |
1983/04/21 | 228 | 229 | 228 | 228 | 13,949 |
1983/04/20 | 227 | 232 | 227 | 231 | 25,906 |
1983/04/19 | 236 | 236 | 226 | 226 | 21,920 |
1983/04/18 | 237 | 239 | 237 | 237 | 56,794 |
1983/04/15 | 234 | 240 | 234 | 236 | 61,775 |
1983/04/14 | 228 | 231 | 228 | 231 | 19,928 |
1983/04/13 | 231 | 231 | 227 | 227 | 54,801 |
1983/04/12 | 236 | 236 | 229 | 229 | 8,967 |
1983/04/11 | 235 | 235 | 235 | 235 | 21,920 |
1983/04/09 | 238 | 241 | 238 | 240 | 43,841 |
1983/04/08 | 233 | 240 | 231 | 240 | 96,649 |
1983/04/07 | 228 | 231 | 227 | 228 | 91,667 |
1983/04/06 | 229 | 231 | 228 | 228 | 56,794 |
1983/04/05 | 228 | 229 | 228 | 229 | 19,928 |
1983/04/01 | 229 | 231 | 226 | 227 | 54,801 |
1983/03/31 | 225 | 229 | 225 | 227 | 16,938 |
1983/03/30 | 227 | 227 | 223 | 224 | 50,815 |
1983/03/29 | 227 | 227 | 221 | 222 | 76,721 |
1983/03/28 | 223 | 226 | 223 | 226 | 3,986 |
1983/03/26 | 227 | 229 | 222 | 222 | 62,772 |
1983/03/25 | 227 | 231 | 227 | 230 | 82,699 |
1983/03/24 | 222 | 226 | 222 | 226 | 24,909 |
1983/03/23 | 223 | 223 | 222 | 222 | 53,804 |
1983/03/22 | 225 | 225 | 223 | 223 | 40,852 |
1983/03/18 | 227 | 227 | 226 | 226 | 39,855 |
1983/03/17 | 226 | 227 | 225 | 227 | 61,775 |
1983/03/16 | 231 | 231 | 227 | 227 | 26,902 |
1983/03/15 | 231 | 231 | 229 | 229 | 31,884 |
1983/03/14 | 231 | 232 | 229 | 229 | 17,935 |
1983/03/12 | 234 | 234 | 234 | 234 | 8,967 |
1983/03/11 | 231 | 236 | 231 | 236 | 51,812 |
1983/03/10 | 232 | 236 | 231 | 231 | 50,815 |
1983/03/09 | 233 | 238 | 232 | 232 | 37,862 |
1983/03/08 | 232 | 232 | 232 | 232 | 13,949 |
1983/03/07 | 232 | 232 | 231 | 231 | 30,888 |
1983/03/05 | 231 | 231 | 231 | 231 | 24,909 |
1983/03/04 | 232 | 232 | 230 | 231 | 63,768 |
1983/03/03 | 242 | 242 | 233 | 235 | 60,779 |
1983/03/02 | 246 | 246 | 241 | 241 | 33,877 |
1983/03/01 | 256 | 256 | 241 | 241 | 203,261 |
1983/02/28 | 260 | 263 | 252 | 253 | 535,055 |
1983/02/26 | 251 | 260 | 250 | 251 | 935,600 |
1983/02/25 | 245 | 249 | 244 | 249 | 303,895 |
1983/02/24 | 242 | 245 | 241 | 243 | 120,562 |
1983/02/23 | 231 | 245 | 231 | 241 | 119,565 |
1983/02/22 | 226 | 228 | 226 | 226 | 76,721 |
1983/02/21 | 240 | 240 | 228 | 228 | 48,823 |
1983/02/18 | 241 | 241 | 233 | 233 | 58,786 |
1983/02/17 | 241 | 241 | 237 | 238 | 64,765 |
1983/02/16 | 237 | 240 | 236 | 237 | 195,290 |
1983/02/15 | 250 | 251 | 246 | 246 | 512,139 |
1983/02/14 | 247 | 247 | 241 | 247 | 750,273 |
1983/02/12 | 222 | 223 | 221 | 223 | 30,888 |
1983/02/10 | 226 | 226 | 222 | 222 | 35,870 |
1983/02/09 | 232 | 232 | 226 | 226 | 46,830 |
1983/02/08 | 234 | 235 | 231 | 231 | 27,899 |
1983/02/07 | 228 | 230 | 228 | 230 | 10,960 |
1983/02/05 | 229 | 235 | 228 | 228 | 32,880 |
1983/02/04 | 223 | 228 | 222 | 228 | 27,899 |
1983/02/03 | 229 | 229 | 222 | 223 | 36,866 |
1983/02/02 | 230 | 236 | 229 | 231 | 74,728 |
1983/02/01 | 227 | 231 | 223 | 228 | 27,899 |
1983/01/31 | 236 | 236 | 229 | 229 | 54,801 |
1983/01/29 | 226 | 236 | 225 | 231 | 54,801 |
1983/01/28 | 221 | 226 | 220 | 226 | 23,913 |
1983/01/27 | 229 | 229 | 217 | 217 | 142,482 |
1983/01/26 | 233 | 233 | 226 | 227 | 58,786 |
1983/01/25 | 233 | 233 | 232 | 232 | 106,613 |
1983/01/24 | 234 | 237 | 232 | 233 | 101,631 |
1983/01/22 | 236 | 237 | 233 | 234 | 176,359 |
1983/01/21 | 226 | 236 | 223 | 236 | 160,417 |
1983/01/20 | 228 | 228 | 226 | 226 | 87,681 |
1983/01/19 | 228 | 228 | 225 | 228 | 62,772 |
1983/01/18 | 228 | 228 | 222 | 228 | 101,631 |
1983/01/17 | 228 | 231 | 222 | 227 | 107,609 |
1983/01/14 | 236 | 236 | 228 | 228 | 146,468 |
1983/01/13 | 236 | 236 | 228 | 231 | 287,953 |
1983/01/12 | 246 | 246 | 237 | 238 | 458,334 |
1983/01/11 | 251 | 254 | 236 | 238 | 1,911,054 |
1983/01/10 | 216 | 236 | 216 | 236 | 282,972 |
1983/01/08 | 219 | 221 | 218 | 218 | 37,862 |
1983/01/07 | 216 | 221 | 216 | 217 | 57,790 |
1983/01/06 | 210 | 216 | 209 | 216 | 59,783 |
1983/01/05 | 212 | 212 | 209 | 209 | 12,953 |
1983/01/04 | 214 | 216 | 212 | 216 | 25,906 |