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 |
|---|---|---|---|---|---|
| 1985/12/28 | 495 | 512 | 492 | 512 | 1,303,263 |
| 1985/12/27 | 486 | 500 | 477 | 492 | 1,112,955 |
| 1985/12/26 | 476 | 482 | 470 | 481 | 505,164 |
| 1985/12/25 | 447 | 472 | 447 | 468 | 186,323 |
| 1985/12/24 | 453 | 453 | 444 | 447 | 75,725 |
| 1985/12/23 | 457 | 457 | 450 | 452 | 124,547 |
| 1985/12/21 | 459 | 462 | 452 | 457 | 66,757 |
| 1985/12/20 | 459 | 466 | 450 | 458 | 107,609 |
| 1985/12/19 | 471 | 472 | 456 | 458 | 254,077 |
| 1985/12/18 | 467 | 472 | 463 | 466 | 176,359 |
| 1985/12/17 | 472 | 476 | 469 | 476 | 310,870 |
| 1985/12/16 | 477 | 477 | 467 | 472 | 228,171 |
| 1985/12/13 | 462 | 472 | 459 | 472 | 426,450 |
| 1985/12/12 | 455 | 467 | 454 | 457 | 188,316 |
| 1985/12/11 | 456 | 457 | 445 | 449 | 286,957 |
| 1985/12/10 | 460 | 460 | 449 | 449 | 403,533 |
| 1985/12/09 | 453 | 456 | 450 | 456 | 116,576 |
| 1985/12/07 | 461 | 461 | 453 | 453 | 28,895 |
| 1985/12/06 | 466 | 467 | 451 | 451 | 114,584 |
| 1985/12/05 | 468 | 471 | 458 | 458 | 209,240 |
| 1985/12/04 | 463 | 469 | 453 | 468 | 211,232 |
| 1985/12/03 | 467 | 470 | 452 | 453 | 231,160 |
| 1985/12/02 | 467 | 469 | 447 | 447 | 117,573 |
| 1985/11/30 | 461 | 470 | 457 | 469 | 104,620 |
| 1985/11/29 | 457 | 470 | 447 | 461 | 126,540 |
| 1985/11/28 | 466 | 472 | 457 | 458 | 164,402 |
| 1985/11/27 | 463 | 463 | 459 | 461 | 101,631 |
| 1985/11/26 | 475 | 476 | 462 | 462 | 149,457 |
| 1985/11/25 | 457 | 472 | 448 | 472 | 190,308 |
| 1985/11/22 | 477 | 477 | 454 | 462 | 486,233 |
| 1985/11/21 | 443 | 482 | 443 | 465 | 1,809,424 |
| 1985/11/20 | 427 | 452 | 427 | 447 | 188,316 |
| 1985/11/19 | 422 | 437 | 421 | 432 | 50,815 |
| 1985/11/18 | 418 | 418 | 406 | 407 | 48,823 |
| 1985/11/16 | 417 | 418 | 417 | 417 | 29,891 |
| 1985/11/15 | 400 | 417 | 400 | 417 | 28,895 |
| 1985/11/14 | 392 | 400 | 392 | 400 | 16,938 |
| 1985/11/13 | 396 | 396 | 392 | 392 | 13,949 |
| 1985/11/12 | 391 | 400 | 389 | 391 | 21,920 |
| 1985/11/11 | 391 | 392 | 381 | 385 | 83,696 |
| 1985/11/08 | 411 | 411 | 392 | 392 | 67,754 |
| 1985/11/07 | 412 | 412 | 411 | 411 | 15,942 |
| 1985/11/06 | 414 | 421 | 411 | 421 | 23,913 |
| 1985/11/05 | 422 | 422 | 414 | 420 | 30,888 |
| 1985/11/02 | 412 | 412 | 411 | 411 | 5,978 |
| 1985/11/01 | 406 | 411 | 406 | 410 | 41,848 |
| 1985/10/31 | 411 | 411 | 406 | 406 | 6,975 |
| 1985/10/30 | 411 | 415 | 411 | 411 | 8,967 |
| 1985/10/29 | 408 | 411 | 406 | 410 | 30,888 |
| 1985/10/28 | 411 | 411 | 408 | 408 | 23,913 |
| 1985/10/26 | 417 | 417 | 406 | 408 | 32,880 |
| 1985/10/25 | 423 | 423 | 417 | 417 | 27,899 |
| 1985/10/24 | 427 | 427 | 414 | 414 | 37,862 |
| 1985/10/23 | 427 | 427 | 427 | 427 | 11,957 |
| 1985/10/22 | 428 | 429 | 427 | 427 | 38,859 |
| 1985/10/21 | 428 | 428 | 427 | 428 | 22,917 |
| 1985/10/19 | 428 | 428 | 427 | 427 | 8,967 |
| 1985/10/18 | 428 | 429 | 427 | 427 | 36,866 |
| 1985/10/17 | 428 | 428 | 427 | 427 | 38,859 |
| 1985/10/16 | 427 | 427 | 427 | 427 | 3,986 |
| 1985/10/15 | 423 | 432 | 423 | 426 | 58,786 |
| 1985/10/14 | 434 | 434 | 422 | 423 | 75,725 |
| 1985/10/11 | 443 | 443 | 433 | 436 | 44,837 |
| 1985/10/09 | 445 | 445 | 436 | 445 | 54,801 |
| 1985/10/08 | 452 | 452 | 443 | 445 | 12,953 |
| 1985/10/07 | 452 | 452 | 443 | 443 | 27,899 |
| 1985/10/05 | 444 | 452 | 443 | 443 | 54,801 |
| 1985/10/04 | 452 | 462 | 452 | 457 | 106,613 |
| 1985/10/03 | 462 | 462 | 443 | 443 | 69,747 |
| 1985/10/02 | 462 | 462 | 459 | 459 | 73,732 |
| 1985/10/01 | 462 | 462 | 452 | 452 | 75,725 |
| 1985/09/30 | 458 | 460 | 454 | 454 | 26,902 |
| 1985/09/28 | 457 | 464 | 453 | 460 | 17,935 |
| 1985/09/27 | 452 | 460 | 452 | 453 | 23,913 |
| 1985/09/26 | 461 | 476 | 452 | 452 | 194,294 |
| 1985/09/25 | 461 | 472 | 461 | 466 | 93,660 |
| 1985/09/24 | 461 | 462 | 456 | 461 | 114,584 |
| 1985/09/21 | 470 | 472 | 470 | 471 | 8,967 |
| 1985/09/20 | 462 | 463 | 461 | 463 | 51,812 |
| 1985/09/19 | 461 | 463 | 461 | 461 | 91,667 |
| 1985/09/18 | 471 | 471 | 460 | 461 | 41,848 |
| 1985/09/17 | 462 | 471 | 461 | 471 | 59,783 |
| 1985/09/13 | 485 | 485 | 472 | 472 | 85,689 |
| 1985/09/12 | 479 | 482 | 472 | 477 | 143,479 |
| 1985/09/11 | 460 | 500 | 458 | 489 | 765,219 |
| 1985/09/10 | 460 | 460 | 455 | 456 | 32,880 |
| 1985/09/09 | 452 | 456 | 451 | 456 | 163,406 |
| 1985/09/07 | 457 | 457 | 447 | 451 | 56,794 |
| 1985/09/06 | 452 | 457 | 451 | 457 | 140,489 |
| 1985/09/05 | 454 | 457 | 451 | 452 | 113,587 |
| 1985/09/04 | 451 | 454 | 450 | 454 | 149,457 |
| 1985/09/03 | 452 | 457 | 451 | 452 | 78,714 |
| 1985/09/02 | 452 | 455 | 443 | 455 | 178,352 |
| 1985/08/31 | 432 | 452 | 432 | 452 | 127,536 |
| 1985/08/30 | 433 | 433 | 432 | 432 | 27,899 |
| 1985/08/29 | 446 | 447 | 432 | 432 | 49,819 |
| 1985/08/28 | 440 | 447 | 440 | 446 | 59,783 |
| 1985/08/27 | 412 | 417 | 410 | 415 | 43,841 |
| 1985/08/26 | 417 | 417 | 415 | 415 | 31,884 |
| 1985/08/24 | 417 | 421 | 411 | 421 | 40,852 |
| 1985/08/23 | 418 | 418 | 415 | 418 | 28,895 |
| 1985/08/22 | 415 | 418 | 411 | 418 | 31,884 |
| 1985/08/21 | 418 | 421 | 417 | 418 | 49,819 |
| 1985/08/20 | 418 | 432 | 414 | 422 | 38,859 |
| 1985/08/19 | 421 | 421 | 417 | 417 | 21,920 |
| 1985/08/17 | 432 | 432 | 418 | 418 | 49,819 |
| 1985/08/16 | 427 | 430 | 427 | 430 | 4,982 |
| 1985/08/15 | 428 | 437 | 425 | 430 | 73,732 |
| 1985/08/14 | 423 | 432 | 423 | 432 | 26,902 |
| 1985/08/13 | 427 | 427 | 422 | 422 | 27,899 |
| 1985/08/12 | 420 | 422 | 420 | 420 | 34,873 |
| 1985/08/09 | 422 | 422 | 417 | 417 | 63,768 |
| 1985/08/08 | 422 | 422 | 417 | 417 | 67,754 |
| 1985/08/07 | 425 | 428 | 422 | 422 | 152,446 |
| 1985/08/06 | 423 | 424 | 419 | 424 | 73,732 |
| 1985/08/05 | 432 | 432 | 423 | 423 | 46,830 |
| 1985/08/03 | 417 | 420 | 417 | 417 | 65,761 |
| 1985/08/02 | 414 | 421 | 414 | 420 | 73,732 |
| 1985/08/01 | 415 | 422 | 411 | 411 | 105,616 |
| 1985/07/31 | 432 | 433 | 411 | 411 | 103,623 |
| 1985/07/30 | 467 | 467 | 431 | 432 | 121,558 |
| 1985/07/29 | 478 | 482 | 448 | 462 | 167,392 |
| 1985/07/27 | 483 | 483 | 465 | 470 | 165,399 |
| 1985/07/26 | 477 | 487 | 477 | 482 | 185,326 |
| 1985/07/25 | 479 | 487 | 472 | 477 | 498,189 |
| 1985/07/24 | 467 | 477 | 465 | 477 | 92,663 |
| 1985/07/23 | 469 | 477 | 467 | 467 | 139,493 |
| 1985/07/22 | 492 | 492 | 468 | 468 | 114,584 |
| 1985/07/20 | 501 | 501 | 487 | 487 | 355,707 |
| 1985/07/19 | 487 | 502 | 482 | 500 | 1,430,800 |
| 1985/07/18 | 470 | 490 | 465 | 490 | 390,580 |
| 1985/07/17 | 482 | 482 | 465 | 465 | 136,504 |
| 1985/07/16 | 489 | 489 | 462 | 467 | 235,145 |
| 1985/07/15 | 502 | 511 | 467 | 490 | 1,096,016 |
| 1985/07/12 | 463 | 502 | 463 | 499 | 1,160,781 |
| 1985/07/11 | 462 | 477 | 457 | 458 | 259,058 |
| 1985/07/10 | 462 | 462 | 450 | 450 | 147,464 |
| 1985/07/09 | 457 | 464 | 456 | 459 | 166,395 |
| 1985/07/08 | 457 | 457 | 452 | 456 | 81,703 |
| 1985/07/06 | 448 | 462 | 447 | 462 | 188,316 |
| 1985/07/05 | 452 | 462 | 447 | 447 | 181,341 |
| 1985/07/04 | 452 | 460 | 447 | 449 | 99,638 |
| 1985/07/03 | 462 | 462 | 446 | 462 | 88,678 |
| 1985/07/02 | 446 | 470 | 442 | 461 | 478,262 |
| 1985/07/01 | 456 | 460 | 446 | 446 | 81,703 |
| 1985/06/29 | 453 | 461 | 451 | 461 | 64,765 |
| 1985/06/28 | 454 | 457 | 450 | 452 | 119,565 |
| 1985/06/27 | 470 | 470 | 450 | 450 | 130,526 |
| 1985/06/26 | 452 | 477 | 452 | 472 | 305,888 |
| 1985/06/25 | 451 | 453 | 448 | 450 | 256,069 |
| 1985/06/24 | 457 | 467 | 452 | 456 | 155,435 |
| 1985/06/22 | 464 | 472 | 464 | 466 | 141,486 |
| 1985/06/21 | 482 | 484 | 463 | 463 | 310,870 |
| 1985/06/20 | 484 | 492 | 475 | 482 | 373,642 |
| 1985/06/19 | 501 | 508 | 488 | 488 | 1,243,481 |
| 1985/06/18 | 477 | 500 | 472 | 492 | 1,574,278 |
| 1985/06/17 | 472 | 477 | 463 | 467 | 555,979 |
| 1985/06/15 | 467 | 471 | 458 | 458 | 404,530 |
| 1985/06/14 | 445 | 476 | 445 | 472 | 1,149,821 |
| 1985/06/13 | 477 | 483 | 442 | 442 | 2,950,277 |
| 1985/06/12 | 442 | 472 | 442 | 472 | 2,679,262 |
| 1985/06/11 | 407 | 439 | 396 | 437 | 1,156,796 |
| 1985/06/10 | 415 | 427 | 407 | 411 | 273,008 |
| 1985/06/07 | 417 | 430 | 412 | 412 | 818,027 |
| 1985/06/06 | 437 | 437 | 407 | 408 | 834,965 |
| 1985/06/05 | 410 | 435 | 403 | 435 | 3,828,087 |
| 1985/06/04 | 374 | 405 | 369 | 400 | 4,502,635 |
| 1985/06/03 | 351 | 380 | 351 | 368 | 2,739,045 |
| 1985/06/01 | 321 | 351 | 321 | 351 | 1,393,934 |
| 1985/05/31 | 320 | 324 | 313 | 324 | 162,410 |
| 1985/05/30 | 331 | 332 | 324 | 324 | 155,435 |
| 1985/05/29 | 329 | 333 | 329 | 329 | 592,845 |
| 1985/05/28 | 323 | 328 | 321 | 328 | 264,040 |
| 1985/05/27 | 331 | 331 | 321 | 321 | 346,740 |
| 1985/05/25 | 320 | 325 | 318 | 323 | 559,965 |
| 1985/05/24 | 314 | 316 | 310 | 314 | 456,341 |
| 1985/05/23 | 297 | 310 | 295 | 309 | 293,932 |
| 1985/05/22 | 295 | 300 | 295 | 295 | 104,620 |
| 1985/05/21 | 301 | 302 | 291 | 300 | 68,750 |
| 1985/05/20 | 303 | 303 | 299 | 303 | 40,852 |
| 1985/05/18 | 301 | 303 | 296 | 303 | 27,899 |
| 1985/05/17 | 302 | 305 | 296 | 301 | 22,917 |
| 1985/05/16 | 302 | 306 | 302 | 306 | 42,844 |
| 1985/05/15 | 306 | 306 | 303 | 304 | 41,848 |
| 1985/05/14 | 302 | 310 | 302 | 303 | 98,641 |
| 1985/05/13 | 303 | 303 | 297 | 302 | 46,830 |
| 1985/05/10 | 304 | 305 | 296 | 304 | 68,750 |
| 1985/05/09 | 304 | 306 | 304 | 304 | 43,841 |
| 1985/05/08 | 307 | 307 | 301 | 304 | 49,819 |
| 1985/05/07 | 304 | 304 | 301 | 304 | 69,747 |
| 1985/05/04 | 308 | 310 | 304 | 304 | 250,091 |
| 1985/05/02 | 311 | 311 | 304 | 306 | 342,754 |
| 1985/05/01 | 296 | 311 | 296 | 310 | 656,614 |
| 1985/04/30 | 293 | 294 | 287 | 293 | 91,667 |
| 1985/04/27 | 294 | 294 | 294 | 294 | 29,891 |
| 1985/04/26 | 295 | 296 | 287 | 294 | 133,515 |
| 1985/04/25 | 289 | 295 | 289 | 295 | 42,844 |
| 1985/04/24 | 294 | 295 | 287 | 295 | 46,830 |
| 1985/04/23 | 291 | 296 | 289 | 296 | 43,841 |
| 1985/04/22 | 292 | 296 | 287 | 296 | 51,812 |
| 1985/04/20 | 295 | 295 | 291 | 295 | 27,899 |
| 1985/04/19 | 293 | 295 | 288 | 295 | 102,627 |
| 1985/04/18 | 286 | 294 | 286 | 294 | 64,765 |
| 1985/04/17 | 282 | 291 | 282 | 290 | 49,819 |
| 1985/04/16 | 296 | 296 | 282 | 286 | 118,569 |
| 1985/04/15 | 291 | 301 | 288 | 298 | 127,536 |
| 1985/04/12 | 296 | 298 | 291 | 291 | 185,326 |
| 1985/04/11 | 290 | 300 | 286 | 298 | 110,598 |
| 1985/04/10 | 282 | 291 | 282 | 291 | 163,406 |
| 1985/04/09 | 300 | 300 | 284 | 291 | 68,750 |
| 1985/04/08 | 299 | 301 | 292 | 301 | 186,323 |
| 1985/04/06 | 302 | 305 | 300 | 300 | 235,145 |
| 1985/04/05 | 309 | 309 | 300 | 306 | 371,649 |
| 1985/04/04 | 315 | 316 | 299 | 310 | 1,173,734 |
| 1985/04/03 | 303 | 313 | 301 | 310 | 1,939,949 |
| 1985/04/02 | 295 | 298 | 290 | 298 | 632,700 |
| 1985/04/01 | 279 | 293 | 279 | 292 | 277,990 |
| 1985/03/30 | 274 | 280 | 274 | 280 | 34,873 |
| 1985/03/29 | 275 | 275 | 273 | 274 | 13,949 |
| 1985/03/28 | 273 | 276 | 273 | 274 | 18,931 |
| 1985/03/27 | 273 | 273 | 273 | 273 | 10,960 |
| 1985/03/26 | 272 | 274 | 272 | 274 | 12,953 |
| 1985/03/25 | 273 | 273 | 271 | 271 | 11,957 |
| 1985/03/23 | 276 | 276 | 273 | 273 | 26,902 |
| 1985/03/22 | 276 | 276 | 273 | 273 | 29,891 |
| 1985/03/20 | 266 | 271 | 266 | 271 | 121,558 |
| 1985/03/19 | 266 | 266 | 266 | 266 | 30,888 |
| 1985/03/18 | 265 | 266 | 264 | 266 | 18,931 |
| 1985/03/16 | 261 | 261 | 261 | 261 | 50,815 |
| 1985/03/15 | 266 | 266 | 261 | 262 | 38,859 |
| 1985/03/14 | 270 | 271 | 267 | 267 | 17,935 |
| 1985/03/13 | 267 | 267 | 267 | 267 | 6,975 |
| 1985/03/12 | 268 | 268 | 266 | 266 | 8,967 |
| 1985/03/11 | 264 | 270 | 264 | 266 | 8,967 |
| 1985/03/08 | 266 | 266 | 264 | 264 | 118,569 |
| 1985/03/07 | 268 | 274 | 268 | 272 | 40,852 |
| 1985/03/06 | 276 | 276 | 268 | 271 | 32,880 |
| 1985/03/05 | 271 | 283 | 269 | 272 | 129,529 |
| 1985/03/04 | 264 | 268 | 263 | 266 | 63,768 |
| 1985/03/02 | 263 | 263 | 263 | 263 | 20,924 |
| 1985/03/01 | 262 | 262 | 262 | 262 | 42,844 |
| 1985/02/28 | 261 | 266 | 261 | 261 | 105,616 |
| 1985/02/27 | 266 | 266 | 261 | 261 | 46,830 |
| 1985/02/25 | 259 | 261 | 259 | 261 | 64,765 |
| 1985/02/23 | 259 | 259 | 258 | 258 | 110,598 |
| 1985/02/22 | 262 | 262 | 259 | 259 | 57,790 |
| 1985/02/21 | 263 | 264 | 261 | 262 | 183,334 |
| 1985/02/20 | 265 | 265 | 264 | 264 | 69,747 |
| 1985/02/19 | 262 | 266 | 261 | 266 | 28,895 |
| 1985/02/18 | 261 | 266 | 261 | 261 | 66,757 |
| 1985/02/16 | 257 | 258 | 257 | 258 | 50,815 |
| 1985/02/15 | 263 | 265 | 257 | 258 | 73,732 |
| 1985/02/14 | 266 | 266 | 264 | 264 | 61,775 |
| 1985/02/13 | 268 | 268 | 266 | 266 | 17,935 |
| 1985/02/12 | 266 | 266 | 266 | 266 | 39,855 |
| 1985/02/08 | 269 | 269 | 266 | 268 | 11,957 |
| 1985/02/07 | 267 | 268 | 266 | 266 | 35,870 |
| 1985/02/06 | 270 | 270 | 266 | 269 | 56,794 |
| 1985/02/05 | 271 | 271 | 265 | 266 | 64,765 |
| 1985/02/04 | 268 | 269 | 266 | 266 | 59,783 |
| 1985/02/02 | 272 | 272 | 267 | 267 | 15,942 |
| 1985/01/31 | 275 | 275 | 266 | 271 | 55,797 |
| 1985/01/30 | 271 | 274 | 271 | 274 | 11,957 |
| 1985/01/29 | 275 | 276 | 269 | 269 | 60,779 |
| 1985/01/28 | 274 | 275 | 274 | 274 | 15,942 |
| 1985/01/26 | 275 | 275 | 273 | 274 | 70,743 |
| 1985/01/25 | 278 | 278 | 274 | 274 | 84,692 |
| 1985/01/24 | 283 | 286 | 279 | 279 | 75,725 |
| 1985/01/23 | 290 | 290 | 286 | 286 | 28,895 |
| 1985/01/22 | 291 | 291 | 291 | 291 | 20,924 |
| 1985/01/21 | 294 | 294 | 283 | 291 | 36,866 |
| 1985/01/19 | 294 | 294 | 290 | 290 | 89,674 |
| 1985/01/18 | 287 | 292 | 287 | 292 | 112,591 |
| 1985/01/17 | 291 | 292 | 282 | 282 | 69,747 |
| 1985/01/16 | 289 | 293 | 289 | 291 | 109,602 |
| 1985/01/14 | 285 | 287 | 285 | 286 | 81,703 |
| 1985/01/11 | 278 | 291 | 278 | 286 | 101,631 |
| 1985/01/10 | 272 | 278 | 271 | 278 | 43,841 |
| 1985/01/09 | 272 | 272 | 272 | 272 | 26,902 |
| 1985/01/08 | 272 | 272 | 272 | 272 | 996 |
| 1985/01/07 | 272 | 272 | 271 | 271 | 12,953 |
| 1985/01/05 | 269 | 269 | 269 | 269 | 11,957 |
| 1985/01/04 | 269 | 269 | 269 | 269 | 5,978 |