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 |
|---|---|---|---|---|---|
| 1984/12/28 | 267 | 268 | 267 | 268 | 21,920 |
| 1984/12/27 | 271 | 271 | 267 | 267 | 20,924 |
| 1984/12/26 | 266 | 276 | 266 | 271 | 56,794 |
| 1984/12/25 | 268 | 271 | 266 | 266 | 97,645 |
| 1984/12/24 | 268 | 268 | 267 | 267 | 36,866 |
| 1984/12/22 | 268 | 268 | 268 | 268 | 18,931 |
| 1984/12/21 | 271 | 271 | 269 | 269 | 16,938 |
| 1984/12/20 | 268 | 268 | 268 | 268 | 1,993 |
| 1984/12/19 | 266 | 267 | 266 | 266 | 31,884 |
| 1984/12/18 | 269 | 269 | 266 | 266 | 46,830 |
| 1984/12/17 | 269 | 273 | 269 | 269 | 11,957 |
| 1984/12/15 | 273 | 273 | 270 | 270 | 28,895 |
| 1984/12/14 | 273 | 273 | 269 | 270 | 59,783 |
| 1984/12/13 | 276 | 276 | 273 | 273 | 18,931 |
| 1984/12/12 | 271 | 271 | 271 | 271 | 1,993 |
| 1984/12/11 | 276 | 276 | 266 | 268 | 330,798 |
| 1984/12/10 | 286 | 286 | 276 | 276 | 76,721 |
| 1984/12/07 | 278 | 287 | 276 | 287 | 49,819 |
| 1984/12/06 | 276 | 277 | 276 | 276 | 28,895 |
| 1984/12/05 | 281 | 281 | 276 | 276 | 37,862 |
| 1984/12/04 | 276 | 281 | 276 | 281 | 1,993 |
| 1984/12/03 | 273 | 276 | 273 | 274 | 33,877 |
| 1984/12/01 | 278 | 278 | 278 | 278 | 10,960 |
| 1984/11/30 | 277 | 277 | 275 | 275 | 88,678 |
| 1984/11/29 | 273 | 280 | 273 | 277 | 46,830 |
| 1984/11/28 | 276 | 281 | 274 | 276 | 86,685 |
| 1984/11/27 | 272 | 277 | 272 | 273 | 69,747 |
| 1984/11/26 | 271 | 271 | 267 | 271 | 143,479 |
| 1984/11/24 | 268 | 271 | 267 | 271 | 19,928 |
| 1984/11/22 | 272 | 272 | 269 | 271 | 49,819 |
| 1984/11/20 | 277 | 281 | 272 | 272 | 38,859 |
| 1984/11/19 | 276 | 276 | 272 | 272 | 8,967 |
| 1984/11/17 | 274 | 274 | 271 | 271 | 66,757 |
| 1984/11/16 | 276 | 276 | 272 | 273 | 80,707 |
| 1984/11/15 | 272 | 277 | 271 | 277 | 50,815 |
| 1984/11/14 | 281 | 281 | 271 | 271 | 76,721 |
| 1984/11/13 | 284 | 287 | 281 | 281 | 128,533 |
| 1984/11/12 | 288 | 288 | 283 | 284 | 64,765 |
| 1984/11/09 | 292 | 293 | 283 | 283 | 111,594 |
| 1984/11/08 | 286 | 293 | 286 | 293 | 88,678 |
| 1984/11/07 | 296 | 301 | 291 | 301 | 94,656 |
| 1984/11/06 | 307 | 308 | 291 | 291 | 197,283 |
| 1984/11/05 | 305 | 309 | 303 | 306 | 541,034 |
| 1984/11/02 | 291 | 298 | 291 | 297 | 330,798 |
| 1984/11/01 | 294 | 294 | 285 | 290 | 164,402 |
| 1984/10/31 | 289 | 296 | 288 | 290 | 327,809 |
| 1984/10/30 | 285 | 290 | 281 | 289 | 171,377 |
| 1984/10/29 | 276 | 276 | 267 | 275 | 94,656 |
| 1984/10/27 | 272 | 272 | 272 | 272 | 17,935 |
| 1984/10/26 | 269 | 276 | 269 | 271 | 21,920 |
| 1984/10/25 | 268 | 268 | 268 | 268 | 5,978 |
| 1984/10/24 | 269 | 269 | 267 | 267 | 17,935 |
| 1984/10/23 | 267 | 271 | 266 | 267 | 31,884 |
| 1984/10/22 | 275 | 275 | 271 | 271 | 19,928 |
| 1984/10/20 | 281 | 281 | 276 | 276 | 80,707 |
| 1984/10/19 | 267 | 268 | 267 | 267 | 14,946 |
| 1984/10/18 | 267 | 271 | 266 | 267 | 64,765 |
| 1984/10/17 | 271 | 271 | 266 | 267 | 35,870 |
| 1984/10/16 | 274 | 274 | 271 | 272 | 9,964 |
| 1984/10/15 | 280 | 281 | 272 | 273 | 58,786 |
| 1984/10/12 | 263 | 285 | 260 | 282 | 262,048 |
| 1984/10/11 | 257 | 261 | 256 | 258 | 74,728 |
| 1984/10/09 | 254 | 257 | 254 | 256 | 31,884 |
| 1984/10/08 | 253 | 254 | 253 | 253 | 20,924 |
| 1984/10/06 | 253 | 254 | 253 | 253 | 54,801 |
| 1984/10/05 | 256 | 257 | 254 | 254 | 31,884 |
| 1984/10/04 | 254 | 256 | 254 | 256 | 28,895 |
| 1984/10/03 | 253 | 254 | 253 | 254 | 14,946 |
| 1984/10/02 | 257 | 257 | 253 | 253 | 37,862 |
| 1984/10/01 | 257 | 258 | 252 | 252 | 290,943 |
| 1984/09/29 | 270 | 270 | 267 | 267 | 6,975 |
| 1984/09/28 | 270 | 271 | 270 | 271 | 12,953 |
| 1984/09/27 | 270 | 270 | 270 | 270 | 24,909 |
| 1984/09/26 | 267 | 270 | 267 | 270 | 31,884 |
| 1984/09/25 | 271 | 271 | 266 | 266 | 93,660 |
| 1984/09/21 | 277 | 277 | 276 | 276 | 18,931 |
| 1984/09/20 | 283 | 284 | 277 | 277 | 55,797 |
| 1984/09/19 | 282 | 284 | 280 | 284 | 89,674 |
| 1984/09/18 | 281 | 284 | 281 | 282 | 37,862 |
| 1984/09/17 | 281 | 284 | 281 | 281 | 31,884 |
| 1984/09/14 | 279 | 281 | 279 | 279 | 64,765 |
| 1984/09/13 | 284 | 284 | 281 | 281 | 58,786 |
| 1984/09/12 | 279 | 284 | 279 | 284 | 46,830 |
| 1984/09/11 | 284 | 284 | 279 | 280 | 56,794 |
| 1984/09/10 | 286 | 287 | 283 | 283 | 47,826 |
| 1984/09/07 | 283 | 286 | 281 | 281 | 42,844 |
| 1984/09/06 | 286 | 291 | 282 | 283 | 57,790 |
| 1984/09/05 | 291 | 291 | 286 | 286 | 47,826 |
| 1984/09/04 | 296 | 296 | 286 | 286 | 162,410 |
| 1984/09/03 | 291 | 299 | 291 | 296 | 277,990 |
| 1984/09/01 | 281 | 295 | 281 | 287 | 96,649 |
| 1984/08/31 | 283 | 286 | 280 | 280 | 139,493 |
| 1984/08/30 | 280 | 286 | 279 | 280 | 165,399 |
| 1984/08/29 | 291 | 296 | 279 | 279 | 194,294 |
| 1984/08/28 | 292 | 296 | 279 | 296 | 253,080 |
| 1984/08/27 | 301 | 306 | 293 | 293 | 278,986 |
| 1984/08/25 | 290 | 301 | 290 | 301 | 133,515 |
| 1984/08/24 | 308 | 309 | 291 | 291 | 660,599 |
| 1984/08/23 | 291 | 310 | 286 | 310 | 854,893 |
| 1984/08/22 | 302 | 302 | 293 | 293 | 420,472 |
| 1984/08/21 | 316 | 316 | 298 | 303 | 1,603,173 |
| 1984/08/20 | 285 | 318 | 285 | 318 | 2,082,431 |
| 1984/08/18 | 273 | 284 | 273 | 284 | 767,212 |
| 1984/08/17 | 273 | 284 | 273 | 276 | 1,781,525 |
| 1984/08/16 | 260 | 274 | 260 | 271 | 767,212 |
| 1984/08/15 | 254 | 258 | 254 | 258 | 191,305 |
| 1984/08/14 | 253 | 257 | 253 | 253 | 88,678 |
| 1984/08/13 | 257 | 257 | 257 | 257 | 5,978 |
| 1984/08/10 | 247 | 253 | 247 | 248 | 44,837 |
| 1984/08/09 | 243 | 246 | 243 | 246 | 47,826 |
| 1984/08/08 | 243 | 245 | 243 | 243 | 106,613 |
| 1984/08/07 | 248 | 248 | 243 | 243 | 17,935 |
| 1984/08/06 | 250 | 251 | 244 | 244 | 33,877 |
| 1984/08/04 | 253 | 254 | 251 | 251 | 45,833 |
| 1984/08/03 | 253 | 257 | 253 | 256 | 54,801 |
| 1984/08/02 | 258 | 258 | 253 | 253 | 98,641 |
| 1984/08/01 | 260 | 260 | 251 | 258 | 134,511 |
| 1984/07/31 | 259 | 261 | 254 | 256 | 319,838 |
| 1984/07/30 | 251 | 260 | 248 | 259 | 141,486 |
| 1984/07/28 | 242 | 251 | 241 | 241 | 51,812 |
| 1984/07/26 | 236 | 238 | 236 | 238 | 9,964 |
| 1984/07/25 | 232 | 235 | 232 | 233 | 15,942 |
| 1984/07/24 | 234 | 236 | 228 | 236 | 53,804 |
| 1984/07/23 | 237 | 237 | 237 | 237 | 2,989 |
| 1984/07/21 | 239 | 242 | 236 | 239 | 29,891 |
| 1984/07/20 | 243 | 243 | 243 | 243 | 37,862 |
| 1984/07/19 | 245 | 246 | 242 | 243 | 117,573 |
| 1984/07/18 | 243 | 243 | 243 | 243 | 26,902 |
| 1984/07/17 | 246 | 248 | 246 | 248 | 13,949 |
| 1984/07/16 | 249 | 253 | 249 | 253 | 79,710 |
| 1984/07/13 | 255 | 256 | 251 | 251 | 124,547 |
| 1984/07/12 | 242 | 251 | 242 | 249 | 61,775 |
| 1984/07/11 | 246 | 246 | 241 | 246 | 19,928 |
| 1984/07/10 | 245 | 250 | 244 | 246 | 22,917 |
| 1984/07/09 | 251 | 251 | 241 | 246 | 49,819 |
| 1984/07/07 | 253 | 253 | 248 | 251 | 23,913 |
| 1984/07/06 | 248 | 256 | 247 | 254 | 85,689 |
| 1984/07/05 | 243 | 247 | 243 | 247 | 28,895 |
| 1984/07/04 | 243 | 246 | 242 | 246 | 28,895 |
| 1984/07/03 | 242 | 245 | 242 | 243 | 10,960 |
| 1984/07/02 | 244 | 244 | 241 | 241 | 44,837 |
| 1984/06/30 | 241 | 244 | 241 | 244 | 16,938 |
| 1984/06/29 | 242 | 243 | 242 | 243 | 23,913 |
| 1984/06/28 | 246 | 246 | 241 | 242 | 22,917 |
| 1984/06/27 | 241 | 243 | 239 | 243 | 35,870 |
| 1984/06/26 | 248 | 251 | 242 | 246 | 39,855 |
| 1984/06/25 | 257 | 257 | 251 | 252 | 41,848 |
| 1984/06/23 | 259 | 260 | 252 | 255 | 162,410 |
| 1984/06/22 | 255 | 261 | 251 | 256 | 580,889 |
| 1984/06/21 | 246 | 255 | 244 | 252 | 281,975 |
| 1984/06/20 | 236 | 243 | 236 | 238 | 92,663 |
| 1984/06/19 | 234 | 234 | 234 | 234 | 996 |
| 1984/06/18 | 232 | 236 | 232 | 236 | 65,761 |
| 1984/06/15 | 234 | 236 | 233 | 236 | 60,779 |
| 1984/06/14 | 236 | 236 | 234 | 236 | 21,920 |
| 1984/06/13 | 236 | 236 | 235 | 236 | 17,935 |
| 1984/06/12 | 233 | 235 | 233 | 233 | 36,866 |
| 1984/06/11 | 233 | 233 | 233 | 233 | 2,989 |
| 1984/06/08 | 232 | 232 | 232 | 232 | 3,986 |
| 1984/06/07 | 233 | 238 | 232 | 232 | 36,866 |
| 1984/06/06 | 233 | 236 | 232 | 236 | 40,852 |
| 1984/06/05 | 233 | 236 | 232 | 236 | 36,866 |
| 1984/06/04 | 233 | 233 | 232 | 232 | 5,978 |
| 1984/06/02 | 233 | 233 | 233 | 233 | 2,989 |
| 1984/06/01 | 236 | 236 | 233 | 233 | 8,967 |
| 1984/05/31 | 234 | 234 | 233 | 233 | 13,949 |
| 1984/05/30 | 233 | 234 | 233 | 233 | 26,902 |
| 1984/05/29 | 228 | 240 | 228 | 235 | 95,652 |
| 1984/05/28 | 236 | 236 | 232 | 232 | 15,942 |
| 1984/05/26 | 237 | 237 | 236 | 236 | 25,906 |
| 1984/05/25 | 237 | 238 | 237 | 237 | 8,967 |
| 1984/05/24 | 237 | 239 | 237 | 237 | 35,870 |
| 1984/05/23 | 237 | 238 | 237 | 238 | 18,931 |
| 1984/05/19 | 238 | 247 | 238 | 247 | 32,880 |
| 1984/05/18 | 239 | 242 | 237 | 240 | 45,833 |
| 1984/05/17 | 240 | 243 | 240 | 240 | 46,830 |
| 1984/05/16 | 240 | 240 | 240 | 240 | 4,982 |
| 1984/05/15 | 243 | 243 | 237 | 237 | 30,888 |
| 1984/05/14 | 247 | 247 | 244 | 244 | 9,964 |
| 1984/05/11 | 246 | 247 | 246 | 246 | 16,938 |
| 1984/05/10 | 251 | 251 | 246 | 251 | 17,935 |
| 1984/05/09 | 242 | 253 | 242 | 253 | 93,660 |
| 1984/05/08 | 245 | 245 | 242 | 242 | 12,953 |
| 1984/05/07 | 246 | 246 | 246 | 246 | 996 |
| 1984/05/04 | 242 | 242 | 241 | 242 | 16,938 |
| 1984/05/02 | 244 | 245 | 241 | 241 | 22,917 |
| 1984/05/01 | 246 | 250 | 246 | 246 | 3,986 |
| 1984/04/28 | 250 | 251 | 246 | 246 | 73,732 |
| 1984/04/27 | 239 | 251 | 239 | 251 | 185,326 |
| 1984/04/26 | 241 | 241 | 238 | 238 | 50,815 |
| 1984/04/25 | 241 | 243 | 241 | 241 | 23,913 |
| 1984/04/24 | 240 | 241 | 240 | 241 | 13,949 |
| 1984/04/23 | 240 | 240 | 239 | 240 | 11,957 |
| 1984/04/21 | 238 | 239 | 238 | 239 | 21,920 |
| 1984/04/20 | 239 | 241 | 239 | 241 | 17,935 |
| 1984/04/19 | 241 | 241 | 239 | 241 | 6,975 |
| 1984/04/18 | 241 | 241 | 238 | 238 | 13,949 |
| 1984/04/17 | 241 | 242 | 241 | 241 | 29,891 |
| 1984/04/16 | 237 | 241 | 237 | 241 | 17,935 |
| 1984/04/13 | 239 | 241 | 236 | 236 | 149,457 |
| 1984/04/12 | 246 | 246 | 241 | 241 | 69,747 |
| 1984/04/11 | 249 | 249 | 246 | 246 | 27,899 |
| 1984/04/10 | 251 | 251 | 249 | 251 | 18,931 |
| 1984/04/09 | 253 | 253 | 251 | 251 | 48,823 |
| 1984/04/07 | 251 | 252 | 249 | 251 | 10,960 |
| 1984/04/06 | 250 | 251 | 250 | 251 | 45,833 |
| 1984/04/05 | 247 | 251 | 247 | 251 | 39,855 |
| 1984/04/04 | 248 | 248 | 246 | 246 | 42,844 |
| 1984/04/03 | 249 | 251 | 248 | 248 | 15,942 |
| 1984/04/02 | 251 | 251 | 248 | 248 | 15,942 |
| 1984/03/31 | 256 | 256 | 251 | 251 | 90,670 |
| 1984/03/30 | 260 | 260 | 254 | 258 | 133,515 |
| 1984/03/29 | 250 | 264 | 249 | 258 | 211,232 |
| 1984/03/28 | 251 | 251 | 246 | 249 | 27,899 |
| 1984/03/27 | 247 | 252 | 247 | 252 | 55,797 |
| 1984/03/26 | 247 | 247 | 247 | 247 | 15,942 |
| 1984/03/24 | 254 | 255 | 252 | 252 | 14,946 |
| 1984/03/23 | 256 | 259 | 251 | 256 | 145,471 |
| 1984/03/22 | 240 | 251 | 240 | 251 | 85,689 |
| 1984/03/21 | 246 | 246 | 241 | 241 | 35,870 |
| 1984/03/19 | 242 | 246 | 242 | 246 | 12,953 |
| 1984/03/17 | 240 | 240 | 240 | 240 | 3,986 |
| 1984/03/16 | 241 | 242 | 238 | 238 | 62,772 |
| 1984/03/15 | 239 | 241 | 236 | 241 | 35,870 |
| 1984/03/14 | 240 | 240 | 239 | 239 | 14,946 |
| 1984/03/13 | 237 | 237 | 234 | 234 | 87,681 |
| 1984/03/12 | 236 | 237 | 236 | 237 | 18,931 |
| 1984/03/09 | 237 | 237 | 237 | 237 | 11,957 |
| 1984/03/08 | 241 | 241 | 236 | 236 | 61,775 |
| 1984/03/07 | 237 | 237 | 237 | 237 | 35,870 |
| 1984/03/06 | 238 | 239 | 238 | 238 | 12,953 |
| 1984/03/05 | 239 | 239 | 237 | 239 | 9,964 |
| 1984/03/03 | 238 | 239 | 237 | 237 | 17,935 |
| 1984/03/02 | 242 | 243 | 239 | 239 | 42,844 |
| 1984/03/01 | 246 | 247 | 243 | 243 | 49,819 |
| 1984/02/29 | 246 | 246 | 246 | 246 | 19,928 |
| 1984/02/28 | 247 | 248 | 247 | 247 | 11,957 |
| 1984/02/27 | 246 | 249 | 246 | 246 | 152,446 |
| 1984/02/25 | 259 | 259 | 259 | 259 | 15,942 |
| 1984/02/24 | 247 | 247 | 244 | 244 | 42,844 |
| 1984/02/23 | 246 | 246 | 245 | 245 | 9,964 |
| 1984/02/22 | 246 | 246 | 245 | 245 | 14,946 |
| 1984/02/21 | 250 | 250 | 246 | 247 | 14,946 |
| 1984/02/20 | 251 | 251 | 246 | 246 | 38,859 |
| 1984/02/17 | 254 | 256 | 246 | 256 | 32,880 |
| 1984/02/16 | 250 | 250 | 250 | 250 | 1,993 |
| 1984/02/15 | 244 | 244 | 244 | 244 | 10,960 |
| 1984/02/14 | 254 | 254 | 246 | 246 | 90,670 |
| 1984/02/13 | 266 | 266 | 253 | 254 | 153,442 |
| 1984/02/10 | 267 | 267 | 256 | 264 | 152,446 |
| 1984/02/09 | 271 | 271 | 265 | 265 | 312,863 |
| 1984/02/08 | 253 | 276 | 251 | 274 | 1,073,100 |
| 1984/02/07 | 251 | 251 | 249 | 251 | 106,613 |
| 1984/02/06 | 243 | 251 | 243 | 251 | 52,808 |
| 1984/02/04 | 241 | 241 | 239 | 240 | 10,960 |
| 1984/02/03 | 239 | 241 | 239 | 241 | 9,964 |
| 1984/02/02 | 241 | 241 | 239 | 239 | 47,826 |
| 1984/02/01 | 245 | 245 | 242 | 242 | 48,823 |
| 1984/01/31 | 246 | 246 | 246 | 246 | 9,964 |
| 1984/01/30 | 250 | 250 | 246 | 246 | 40,852 |
| 1984/01/28 | 250 | 251 | 250 | 250 | 23,913 |
| 1984/01/27 | 251 | 253 | 250 | 251 | 69,747 |
| 1984/01/26 | 250 | 251 | 249 | 251 | 68,750 |
| 1984/01/25 | 252 | 252 | 250 | 250 | 56,794 |
| 1984/01/24 | 255 | 255 | 251 | 251 | 234,149 |
| 1984/01/23 | 254 | 256 | 254 | 255 | 42,844 |
| 1984/01/21 | 260 | 260 | 252 | 252 | 197,283 |
| 1984/01/20 | 255 | 264 | 253 | 261 | 568,932 |
| 1984/01/19 | 254 | 254 | 251 | 251 | 106,613 |
| 1984/01/18 | 254 | 256 | 251 | 253 | 314,856 |
| 1984/01/17 | 247 | 254 | 246 | 251 | 187,319 |
| 1984/01/13 | 245 | 246 | 242 | 242 | 27,899 |
| 1984/01/12 | 249 | 249 | 244 | 249 | 30,888 |
| 1984/01/11 | 239 | 251 | 239 | 250 | 228,171 |
| 1984/01/10 | 239 | 239 | 238 | 238 | 20,924 |
| 1984/01/09 | 241 | 242 | 236 | 237 | 36,866 |
| 1984/01/07 | 241 | 242 | 241 | 242 | 59,783 |
| 1984/01/06 | 242 | 245 | 241 | 241 | 35,870 |
| 1984/01/05 | 246 | 246 | 241 | 241 | 19,928 |
| 1984/01/04 | 249 | 249 | 246 | 246 | 6,975 |