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 |
---|---|---|---|---|---|
1986/12/27 | 477 | 477 | 468 | 469 | 55,797 |
1986/12/26 | 480 | 482 | 476 | 477 | 37,862 |
1986/12/25 | 485 | 486 | 480 | 480 | 217,211 |
1986/12/24 | 485 | 492 | 484 | 487 | 32,880 |
1986/12/23 | 502 | 502 | 480 | 480 | 87,681 |
1986/12/22 | 494 | 497 | 487 | 497 | 144,475 |
1986/12/19 | 503 | 512 | 492 | 494 | 93,660 |
1986/12/18 | 489 | 505 | 489 | 490 | 75,725 |
1986/12/17 | 497 | 502 | 489 | 489 | 173,370 |
1986/12/16 | 507 | 522 | 500 | 500 | 165,399 |
1986/12/15 | 484 | 522 | 484 | 507 | 115,580 |
1986/12/12 | 479 | 487 | 477 | 479 | 37,862 |
1986/12/11 | 487 | 488 | 477 | 477 | 48,823 |
1986/12/10 | 503 | 503 | 484 | 484 | 56,794 |
1986/12/09 | 513 | 513 | 504 | 505 | 18,931 |
1986/12/08 | 522 | 522 | 507 | 513 | 17,935 |
1986/12/06 | 505 | 512 | 503 | 512 | 31,884 |
1986/12/05 | 512 | 521 | 503 | 504 | 24,909 |
1986/12/04 | 512 | 521 | 505 | 505 | 26,902 |
1986/12/03 | 524 | 532 | 502 | 502 | 44,837 |
1986/12/02 | 526 | 531 | 522 | 524 | 58,786 |
1986/12/01 | 516 | 532 | 512 | 526 | 100,634 |
1986/11/29 | 497 | 512 | 497 | 504 | 98,641 |
1986/11/28 | 490 | 492 | 488 | 492 | 27,899 |
1986/11/27 | 487 | 487 | 477 | 485 | 54,801 |
1986/11/26 | 472 | 482 | 472 | 482 | 17,935 |
1986/11/25 | 481 | 481 | 477 | 477 | 35,870 |
1986/11/21 | 444 | 444 | 437 | 442 | 24,909 |
1986/11/20 | 455 | 456 | 442 | 442 | 28,895 |
1986/11/19 | 452 | 456 | 452 | 455 | 15,942 |
1986/11/18 | 466 | 466 | 457 | 457 | 12,953 |
1986/11/17 | 462 | 466 | 462 | 462 | 19,928 |
1986/11/14 | 457 | 465 | 457 | 465 | 9,964 |
1986/11/13 | 472 | 472 | 457 | 466 | 13,949 |
1986/11/12 | 457 | 472 | 457 | 472 | 10,960 |
1986/11/11 | 472 | 472 | 462 | 462 | 6,975 |
1986/11/10 | 480 | 480 | 480 | 480 | 4,982 |
1986/11/07 | 457 | 467 | 455 | 467 | 23,913 |
1986/11/06 | 457 | 457 | 455 | 455 | 13,949 |
1986/11/05 | 472 | 472 | 465 | 465 | 36,866 |
1986/11/04 | 473 | 473 | 472 | 473 | 13,949 |
1986/11/01 | 482 | 482 | 463 | 463 | 8,967 |
1986/10/31 | 482 | 492 | 482 | 482 | 65,761 |
1986/10/30 | 485 | 491 | 477 | 486 | 84,692 |
1986/10/29 | 443 | 476 | 443 | 476 | 52,808 |
1986/10/28 | 432 | 442 | 432 | 442 | 32,880 |
1986/10/27 | 432 | 433 | 432 | 433 | 13,949 |
1986/10/25 | 417 | 422 | 417 | 422 | 34,873 |
1986/10/24 | 401 | 401 | 401 | 401 | 16,938 |
1986/10/23 | 376 | 379 | 376 | 379 | 65,761 |
1986/10/22 | 392 | 394 | 389 | 389 | 41,848 |
1986/10/21 | 402 | 403 | 399 | 399 | 50,815 |
1986/10/20 | 435 | 435 | 429 | 432 | 21,920 |
1986/10/17 | 431 | 431 | 425 | 430 | 35,870 |
1986/10/16 | 432 | 432 | 431 | 431 | 5,978 |
1986/10/15 | 452 | 452 | 433 | 433 | 41,848 |
1986/10/14 | 453 | 453 | 446 | 447 | 13,949 |
1986/10/13 | 453 | 453 | 452 | 453 | 25,906 |
1986/10/09 | 442 | 447 | 437 | 442 | 141,486 |
1986/10/08 | 443 | 446 | 442 | 443 | 103,623 |
1986/10/07 | 433 | 444 | 432 | 442 | 62,772 |
1986/10/06 | 453 | 456 | 432 | 432 | 144,475 |
1986/10/04 | 453 | 453 | 441 | 442 | 70,743 |
1986/10/03 | 452 | 461 | 452 | 459 | 41,848 |
1986/10/02 | 472 | 472 | 462 | 462 | 36,866 |
1986/10/01 | 491 | 492 | 490 | 492 | 13,949 |
1986/09/30 | 507 | 512 | 492 | 492 | 87,681 |
1986/09/29 | 511 | 512 | 502 | 512 | 73,732 |
1986/09/27 | 502 | 512 | 492 | 512 | 69,747 |
1986/09/26 | 499 | 512 | 499 | 512 | 55,797 |
1986/09/25 | 526 | 526 | 521 | 521 | 18,931 |
1986/09/24 | 542 | 542 | 531 | 532 | 6,975 |
1986/09/22 | 542 | 545 | 542 | 542 | 33,877 |
1986/09/19 | 522 | 543 | 522 | 543 | 98,641 |
1986/09/18 | 512 | 523 | 510 | 522 | 104,620 |
1986/09/17 | 522 | 532 | 522 | 522 | 132,518 |
1986/09/16 | 537 | 537 | 532 | 532 | 23,913 |
1986/09/12 | 537 | 542 | 532 | 542 | 246,106 |
1986/09/11 | 564 | 567 | 541 | 547 | 45,833 |
1986/09/10 | 590 | 590 | 590 | 590 | 79,710 |
1986/09/09 | 601 | 601 | 601 | 601 | 9,964 |
1986/09/08 | 604 | 604 | 600 | 600 | 53,804 |
1986/09/06 | 602 | 604 | 601 | 602 | 288,950 |
1986/09/05 | 592 | 602 | 573 | 602 | 118,569 |
1986/09/04 | 580 | 602 | 572 | 600 | 79,710 |
1986/09/02 | 601 | 610 | 598 | 610 | 44,837 |
1986/09/01 | 602 | 602 | 593 | 602 | 24,909 |
1986/08/30 | 562 | 564 | 562 | 562 | 12,953 |
1986/08/29 | 568 | 569 | 567 | 568 | 40,852 |
1986/08/28 | 572 | 572 | 568 | 568 | 31,884 |
1986/08/27 | 582 | 582 | 572 | 572 | 61,775 |
1986/08/26 | 572 | 582 | 567 | 582 | 47,826 |
1986/08/25 | 573 | 582 | 572 | 572 | 73,732 |
1986/08/23 | 582 | 582 | 572 | 572 | 18,931 |
1986/08/22 | 593 | 594 | 582 | 582 | 86,685 |
1986/08/21 | 602 | 602 | 593 | 593 | 63,768 |
1986/08/20 | 608 | 608 | 593 | 593 | 87,681 |
1986/08/19 | 607 | 611 | 607 | 607 | 48,823 |
1986/08/18 | 607 | 632 | 607 | 607 | 41,848 |
1986/08/15 | 608 | 612 | 607 | 607 | 35,870 |
1986/08/14 | 603 | 611 | 602 | 607 | 44,837 |
1986/08/13 | 605 | 608 | 602 | 603 | 51,812 |
1986/08/12 | 627 | 632 | 602 | 602 | 59,783 |
1986/08/11 | 611 | 627 | 611 | 627 | 94,656 |
1986/08/08 | 615 | 621 | 612 | 612 | 79,710 |
1986/08/07 | 617 | 617 | 614 | 615 | 14,946 |
1986/08/06 | 607 | 617 | 602 | 617 | 17,935 |
1986/08/05 | 600 | 600 | 587 | 587 | 109,602 |
1986/08/04 | 600 | 600 | 600 | 600 | 9,964 |
1986/08/02 | 593 | 602 | 593 | 600 | 32,880 |
1986/08/01 | 592 | 601 | 592 | 593 | 29,891 |
1986/07/31 | 630 | 630 | 586 | 586 | 73,732 |
1986/07/30 | 636 | 637 | 620 | 620 | 105,616 |
1986/07/29 | 632 | 652 | 632 | 637 | 73,732 |
1986/07/28 | 652 | 652 | 642 | 642 | 40,852 |
1986/07/26 | 652 | 652 | 647 | 652 | 13,949 |
1986/07/25 | 662 | 662 | 648 | 653 | 41,848 |
1986/07/24 | 650 | 654 | 650 | 652 | 25,906 |
1986/07/23 | 653 | 663 | 642 | 647 | 75,725 |
1986/07/22 | 662 | 662 | 642 | 652 | 46,830 |
1986/07/21 | 671 | 677 | 660 | 670 | 55,797 |
1986/07/19 | 699 | 701 | 682 | 682 | 63,768 |
1986/07/18 | 703 | 703 | 675 | 688 | 258,062 |
1986/07/17 | 679 | 697 | 677 | 697 | 463,316 |
1986/07/16 | 660 | 672 | 656 | 669 | 159,421 |
1986/07/15 | 652 | 657 | 648 | 652 | 69,747 |
1986/07/14 | 657 | 662 | 648 | 657 | 109,602 |
1986/07/11 | 647 | 652 | 643 | 647 | 58,786 |
1986/07/10 | 652 | 653 | 642 | 643 | 46,830 |
1986/07/09 | 672 | 672 | 652 | 652 | 45,833 |
1986/07/08 | 660 | 677 | 660 | 677 | 191,305 |
1986/07/07 | 674 | 681 | 660 | 680 | 170,381 |
1986/07/05 | 659 | 660 | 653 | 654 | 31,884 |
1986/07/04 | 677 | 677 | 652 | 653 | 100,634 |
1986/07/03 | 666 | 677 | 666 | 670 | 115,580 |
1986/07/02 | 661 | 661 | 652 | 657 | 111,594 |
1986/07/01 | 663 | 667 | 653 | 653 | 57,790 |
1986/06/30 | 662 | 672 | 653 | 653 | 83,696 |
1986/06/28 | 672 | 672 | 662 | 667 | 66,757 |
1986/06/27 | 673 | 681 | 648 | 648 | 154,439 |
1986/06/26 | 683 | 684 | 672 | 673 | 72,736 |
1986/06/25 | 690 | 690 | 673 | 682 | 109,602 |
1986/06/24 | 693 | 694 | 677 | 688 | 237,138 |
1986/06/23 | 726 | 728 | 682 | 683 | 595,834 |
1986/06/21 | 711 | 734 | 706 | 716 | 1,276,361 |
1986/06/20 | 694 | 697 | 682 | 691 | 1,629,079 |
1986/06/19 | 657 | 672 | 652 | 663 | 562,954 |
1986/06/18 | 649 | 657 | 637 | 647 | 102,627 |
1986/06/17 | 657 | 657 | 638 | 650 | 74,728 |
1986/06/16 | 667 | 667 | 651 | 651 | 134,511 |
1986/06/13 | 647 | 672 | 647 | 657 | 577,900 |
1986/06/12 | 642 | 647 | 622 | 642 | 166,395 |
1986/06/11 | 652 | 661 | 643 | 647 | 199,276 |
1986/06/10 | 650 | 652 | 637 | 652 | 191,305 |
1986/06/09 | 652 | 657 | 647 | 648 | 300,906 |
1986/06/07 | 652 | 652 | 642 | 642 | 131,522 |
1986/06/06 | 644 | 661 | 643 | 649 | 236,142 |
1986/06/05 | 652 | 652 | 632 | 647 | 132,518 |
1986/06/04 | 641 | 667 | 622 | 622 | 616,758 |
1986/06/03 | 627 | 627 | 611 | 612 | 127,536 |
1986/06/02 | 627 | 642 | 622 | 627 | 67,754 |
1986/05/31 | 632 | 632 | 622 | 627 | 16,938 |
1986/05/30 | 618 | 639 | 617 | 632 | 37,862 |
1986/05/29 | 642 | 642 | 607 | 612 | 90,670 |
1986/05/28 | 620 | 652 | 612 | 642 | 270,019 |
1986/05/27 | 612 | 642 | 602 | 621 | 224,185 |
1986/05/26 | 618 | 622 | 612 | 613 | 92,663 |
1986/05/24 | 617 | 622 | 606 | 617 | 71,739 |
1986/05/23 | 607 | 632 | 606 | 607 | 83,696 |
1986/05/22 | 628 | 629 | 612 | 617 | 33,877 |
1986/05/21 | 631 | 635 | 622 | 627 | 60,779 |
1986/05/20 | 635 | 635 | 612 | 612 | 39,855 |
1986/05/19 | 628 | 638 | 627 | 635 | 43,841 |
1986/05/17 | 644 | 648 | 627 | 627 | 71,739 |
1986/05/16 | 627 | 647 | 627 | 638 | 268,026 |
1986/05/15 | 621 | 621 | 607 | 607 | 26,902 |
1986/05/14 | 622 | 626 | 622 | 622 | 33,877 |
1986/05/13 | 602 | 622 | 598 | 622 | 209,240 |
1986/05/12 | 612 | 632 | 612 | 612 | 60,779 |
1986/05/09 | 622 | 631 | 612 | 612 | 256,069 |
1986/05/08 | 650 | 652 | 622 | 622 | 562,954 |
1986/05/07 | 628 | 655 | 628 | 642 | 327,809 |
1986/05/06 | 607 | 623 | 607 | 608 | 416,486 |
1986/05/02 | 583 | 602 | 567 | 592 | 197,283 |
1986/05/01 | 583 | 592 | 583 | 583 | 145,471 |
1986/04/30 | 598 | 602 | 596 | 602 | 29,891 |
1986/04/28 | 597 | 597 | 592 | 597 | 65,761 |
1986/04/26 | 612 | 631 | 600 | 600 | 70,743 |
1986/04/25 | 631 | 637 | 622 | 622 | 59,783 |
1986/04/24 | 656 | 657 | 632 | 632 | 95,652 |
1986/04/23 | 642 | 649 | 627 | 649 | 224,185 |
1986/04/22 | 647 | 652 | 643 | 649 | 143,479 |
1986/04/21 | 672 | 672 | 647 | 647 | 118,569 |
1986/04/19 | 667 | 675 | 667 | 672 | 1,208,607 |
1986/04/18 | 682 | 682 | 667 | 669 | 430,436 |
1986/04/17 | 690 | 690 | 677 | 681 | 364,675 |
1986/04/16 | 703 | 713 | 684 | 702 | 74,728 |
1986/04/15 | 711 | 713 | 680 | 713 | 211,232 |
1986/04/14 | 736 | 736 | 727 | 733 | 98,641 |
1986/04/11 | 733 | 748 | 720 | 727 | 1,924,007 |
1986/04/10 | 703 | 723 | 697 | 708 | 1,945,927 |
1986/04/09 | 675 | 675 | 663 | 663 | 71,739 |
1986/04/08 | 672 | 682 | 663 | 667 | 94,656 |
1986/04/07 | 682 | 701 | 676 | 676 | 94,656 |
1986/04/05 | 675 | 703 | 675 | 703 | 39,855 |
1986/04/04 | 698 | 698 | 667 | 685 | 123,551 |
1986/04/03 | 713 | 713 | 680 | 687 | 117,573 |
1986/04/02 | 708 | 743 | 691 | 713 | 1,113,951 |
1986/04/01 | 708 | 708 | 645 | 698 | 418,479 |
1986/03/31 | 682 | 708 | 682 | 707 | 541,034 |
1986/03/29 | 708 | 708 | 673 | 673 | 195,290 |
1986/03/28 | 693 | 718 | 685 | 708 | 1,492,575 |
1986/03/27 | 650 | 691 | 642 | 691 | 1,064,132 |
1986/03/26 | 632 | 652 | 613 | 652 | 135,507 |
1986/03/25 | 659 | 661 | 623 | 623 | 244,113 |
1986/03/24 | 684 | 691 | 657 | 657 | 513,135 |
1986/03/22 | 674 | 687 | 671 | 674 | 481,251 |
1986/03/20 | 664 | 693 | 657 | 674 | 465,309 |
1986/03/19 | 697 | 697 | 657 | 674 | 743,298 |
1986/03/18 | 647 | 713 | 640 | 686 | 3,039,951 |
1986/03/17 | 617 | 647 | 612 | 640 | 649,639 |
1986/03/15 | 623 | 624 | 605 | 607 | 78,714 |
1986/03/14 | 632 | 637 | 612 | 622 | 401,541 |
1986/03/13 | 632 | 642 | 631 | 642 | 904,712 |
1986/03/12 | 612 | 632 | 603 | 632 | 381,613 |
1986/03/11 | 641 | 641 | 620 | 620 | 271,015 |
1986/03/10 | 632 | 646 | 623 | 623 | 303,895 |
1986/03/07 | 641 | 652 | 622 | 646 | 743,298 |
1986/03/06 | 642 | 662 | 631 | 652 | 2,375,367 |
1986/03/05 | 611 | 640 | 601 | 632 | 1,507,521 |
1986/03/04 | 590 | 601 | 587 | 601 | 353,714 |
1986/03/03 | 596 | 608 | 582 | 599 | 572,918 |
1986/03/01 | 612 | 612 | 592 | 602 | 533,063 |
1986/02/28 | 637 | 641 | 592 | 621 | 1,958,880 |
1986/02/27 | 602 | 634 | 597 | 617 | 3,193,393 |
1986/02/26 | 576 | 607 | 574 | 607 | 4,408,975 |
1986/02/25 | 527 | 537 | 507 | 507 | 467,302 |
1986/02/24 | 537 | 537 | 522 | 522 | 247,102 |
1986/02/22 | 541 | 545 | 531 | 534 | 827,991 |
1986/02/21 | 522 | 549 | 513 | 532 | 1,078,082 |
1986/02/20 | 520 | 521 | 512 | 517 | 404,530 |
1986/02/19 | 515 | 522 | 504 | 507 | 679,530 |
1986/02/18 | 486 | 512 | 486 | 505 | 244,113 |
1986/02/17 | 501 | 501 | 486 | 486 | 74,728 |
1986/02/15 | 483 | 485 | 480 | 480 | 48,823 |
1986/02/14 | 492 | 493 | 483 | 483 | 146,468 |
1986/02/13 | 490 | 496 | 490 | 490 | 92,663 |
1986/02/12 | 488 | 507 | 488 | 491 | 139,493 |
1986/02/10 | 485 | 491 | 484 | 487 | 72,736 |
1986/02/07 | 485 | 487 | 482 | 482 | 126,540 |
1986/02/06 | 497 | 498 | 484 | 484 | 91,667 |
1986/02/05 | 502 | 511 | 492 | 493 | 167,392 |
1986/02/04 | 530 | 530 | 501 | 501 | 212,229 |
1986/02/03 | 521 | 531 | 510 | 521 | 493,207 |
1986/02/01 | 506 | 511 | 502 | 511 | 199,276 |
1986/01/31 | 477 | 482 | 464 | 476 | 170,381 |
1986/01/30 | 487 | 492 | 472 | 477 | 122,555 |
1986/01/29 | 490 | 496 | 487 | 489 | 86,685 |
1986/01/28 | 495 | 495 | 482 | 491 | 147,464 |
1986/01/27 | 505 | 511 | 490 | 490 | 106,613 |
1986/01/25 | 514 | 514 | 504 | 504 | 104,620 |
1986/01/24 | 502 | 512 | 497 | 512 | 230,163 |
1986/01/23 | 500 | 517 | 492 | 492 | 193,297 |
1986/01/22 | 491 | 496 | 487 | 496 | 133,515 |
1986/01/21 | 497 | 498 | 491 | 491 | 90,670 |
1986/01/20 | 487 | 501 | 487 | 497 | 205,254 |
1986/01/18 | 512 | 512 | 500 | 502 | 302,899 |
1986/01/17 | 520 | 528 | 511 | 514 | 260,055 |
1986/01/16 | 532 | 532 | 511 | 530 | 229,167 |
1986/01/14 | 520 | 530 | 518 | 525 | 298,914 |
1986/01/13 | 542 | 542 | 523 | 523 | 394,566 |
1986/01/10 | 536 | 549 | 530 | 532 | 2,007,703 |
1986/01/09 | 500 | 532 | 495 | 525 | 1,262,412 |
1986/01/08 | 500 | 502 | 495 | 500 | 208,243 |
1986/01/07 | 510 | 510 | 495 | 502 | 306,885 |
1986/01/06 | 511 | 511 | 502 | 507 | 335,780 |
1986/01/04 | 516 | 516 | 498 | 511 | 625,726 |