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 |
---|---|---|---|---|---|
1987/12/28 | 572 | 572 | 563 | 572 | 45,833 |
1987/12/26 | 588 | 591 | 578 | 578 | 59,783 |
1987/12/25 | 593 | 593 | 588 | 588 | 20,924 |
1987/12/24 | 601 | 602 | 588 | 588 | 95,652 |
1987/12/23 | 613 | 613 | 601 | 601 | 49,819 |
1987/12/22 | 607 | 608 | 603 | 603 | 41,848 |
1987/12/21 | 625 | 625 | 603 | 607 | 54,801 |
1987/12/18 | 600 | 625 | 597 | 625 | 136,504 |
1987/12/17 | 593 | 602 | 592 | 602 | 46,830 |
1987/12/16 | 602 | 602 | 588 | 588 | 19,928 |
1987/12/15 | 613 | 617 | 593 | 593 | 30,888 |
1987/12/14 | 617 | 617 | 612 | 612 | 60,779 |
1987/12/11 | 601 | 611 | 601 | 607 | 57,790 |
1987/12/10 | 604 | 621 | 604 | 621 | 127,536 |
1987/12/09 | 588 | 605 | 587 | 602 | 75,725 |
1987/12/08 | 597 | 597 | 587 | 587 | 20,924 |
1987/12/07 | 590 | 593 | 589 | 590 | 71,739 |
1987/12/05 | 567 | 591 | 567 | 591 | 84,692 |
1987/12/04 | 572 | 582 | 572 | 572 | 16,938 |
1987/12/03 | 563 | 573 | 563 | 572 | 28,895 |
1987/12/02 | 567 | 577 | 567 | 574 | 33,877 |
1987/12/01 | 557 | 568 | 557 | 563 | 41,848 |
1987/11/30 | 581 | 581 | 563 | 563 | 39,855 |
1987/11/28 | 581 | 581 | 581 | 581 | 4,982 |
1987/11/27 | 581 | 588 | 581 | 588 | 28,895 |
1987/11/26 | 583 | 601 | 573 | 601 | 27,899 |
1987/11/25 | 567 | 573 | 567 | 573 | 32,880 |
1987/11/24 | 562 | 567 | 562 | 564 | 9,964 |
1987/11/20 | 568 | 569 | 560 | 562 | 49,819 |
1987/11/19 | 576 | 576 | 568 | 568 | 42,844 |
1987/11/18 | 576 | 576 | 567 | 567 | 47,826 |
1987/11/17 | 592 | 593 | 576 | 576 | 31,884 |
1987/11/16 | 582 | 597 | 582 | 592 | 20,924 |
1987/11/13 | 575 | 595 | 575 | 585 | 16,938 |
1987/11/12 | 580 | 584 | 566 | 575 | 26,902 |
1987/11/11 | 597 | 597 | 577 | 580 | 127,536 |
1987/11/10 | 603 | 607 | 601 | 601 | 137,500 |
1987/11/09 | 604 | 604 | 603 | 603 | 100,634 |
1987/11/07 | 605 | 607 | 604 | 604 | 21,920 |
1987/11/06 | 604 | 608 | 603 | 605 | 78,714 |
1987/11/05 | 614 | 614 | 602 | 603 | 90,670 |
1987/11/04 | 616 | 620 | 615 | 620 | 136,504 |
1987/11/02 | 618 | 627 | 618 | 627 | 89,674 |
1987/10/31 | 617 | 627 | 617 | 622 | 19,928 |
1987/10/30 | 613 | 613 | 613 | 613 | 16,938 |
1987/10/29 | 612 | 617 | 612 | 613 | 18,931 |
1987/10/28 | 616 | 636 | 616 | 632 | 87,681 |
1987/10/27 | 612 | 615 | 602 | 615 | 87,681 |
1987/10/26 | 627 | 632 | 612 | 612 | 292,935 |
1987/10/24 | 627 | 642 | 618 | 627 | 43,841 |
1987/10/23 | 623 | 643 | 612 | 626 | 93,660 |
1987/10/22 | 652 | 671 | 642 | 643 | 175,363 |
1987/10/21 | 617 | 651 | 617 | 640 | 88,678 |
1987/10/20 | 601 | 616 | 601 | 616 | 263,044 |
1987/10/19 | 658 | 667 | 658 | 663 | 92,663 |
1987/10/16 | 685 | 685 | 678 | 678 | 79,710 |
1987/10/15 | 683 | 694 | 678 | 686 | 67,754 |
1987/10/14 | 680 | 687 | 680 | 683 | 50,815 |
1987/10/13 | 700 | 702 | 678 | 702 | 117,573 |
1987/10/12 | 704 | 705 | 698 | 699 | 122,555 |
1987/10/09 | 703 | 708 | 698 | 703 | 161,413 |
1987/10/08 | 712 | 713 | 701 | 708 | 165,399 |
1987/10/07 | 704 | 712 | 694 | 712 | 171,377 |
1987/10/06 | 682 | 714 | 682 | 705 | 303,895 |
1987/10/05 | 699 | 702 | 680 | 682 | 239,131 |
1987/10/03 | 687 | 693 | 678 | 680 | 104,620 |
1987/10/02 | 667 | 697 | 667 | 667 | 185,326 |
1987/10/01 | 693 | 693 | 672 | 672 | 183,334 |
1987/09/30 | 699 | 699 | 682 | 682 | 198,279 |
1987/09/29 | 699 | 704 | 687 | 688 | 425,454 |
1987/09/28 | 703 | 703 | 693 | 694 | 183,334 |
1987/09/26 | 704 | 704 | 675 | 687 | 210,236 |
1987/09/25 | 694 | 703 | 693 | 703 | 231,160 |
1987/09/24 | 711 | 714 | 698 | 704 | 386,595 |
1987/09/22 | 716 | 722 | 710 | 721 | 612,773 |
1987/09/21 | 714 | 727 | 713 | 715 | 888,770 |
1987/09/18 | 715 | 717 | 704 | 704 | 800,092 |
1987/09/17 | 706 | 725 | 706 | 714 | 1,978,808 |
1987/09/16 | 682 | 708 | 677 | 706 | 1,471,651 |
1987/09/14 | 682 | 685 | 673 | 677 | 382,609 |
1987/09/11 | 693 | 697 | 677 | 682 | 917,665 |
1987/09/10 | 677 | 698 | 669 | 677 | 1,201,633 |
1987/09/09 | 669 | 682 | 652 | 673 | 1,319,205 |
1987/09/08 | 642 | 659 | 633 | 659 | 277,990 |
1987/09/07 | 649 | 649 | 632 | 632 | 65,761 |
1987/09/05 | 648 | 648 | 638 | 639 | 78,714 |
1987/09/04 | 643 | 652 | 638 | 638 | 170,381 |
1987/09/03 | 645 | 650 | 638 | 642 | 180,345 |
1987/09/02 | 657 | 662 | 647 | 653 | 281,975 |
1987/09/01 | 666 | 666 | 653 | 657 | 416,486 |
1987/08/31 | 651 | 673 | 638 | 668 | 639,675 |
1987/08/29 | 649 | 649 | 642 | 647 | 313,859 |
1987/08/28 | 622 | 649 | 620 | 644 | 686,505 |
1987/08/27 | 619 | 624 | 615 | 622 | 111,594 |
1987/08/26 | 620 | 622 | 617 | 619 | 50,815 |
1987/08/25 | 627 | 627 | 619 | 619 | 105,616 |
1987/08/24 | 627 | 628 | 612 | 622 | 100,634 |
1987/08/22 | 618 | 626 | 617 | 617 | 77,718 |
1987/08/21 | 627 | 629 | 617 | 619 | 73,732 |
1987/08/20 | 612 | 622 | 612 | 622 | 98,641 |
1987/08/19 | 622 | 622 | 612 | 620 | 39,855 |
1987/08/18 | 617 | 622 | 607 | 611 | 137,500 |
1987/08/17 | 619 | 620 | 612 | 612 | 53,804 |
1987/08/14 | 617 | 625 | 612 | 612 | 126,540 |
1987/08/13 | 619 | 626 | 612 | 625 | 128,533 |
1987/08/12 | 631 | 631 | 609 | 611 | 223,189 |
1987/08/11 | 602 | 632 | 602 | 619 | 236,142 |
1987/08/10 | 600 | 602 | 583 | 602 | 97,645 |
1987/08/07 | 584 | 601 | 582 | 601 | 84,692 |
1987/08/06 | 573 | 587 | 573 | 583 | 93,660 |
1987/08/05 | 572 | 577 | 557 | 569 | 33,877 |
1987/08/04 | 582 | 582 | 577 | 577 | 16,938 |
1987/08/03 | 584 | 584 | 582 | 582 | 39,855 |
1987/08/01 | 602 | 602 | 578 | 582 | 82,699 |
1987/07/31 | 586 | 586 | 578 | 583 | 68,750 |
1987/07/30 | 585 | 602 | 583 | 583 | 46,830 |
1987/07/29 | 583 | 601 | 583 | 583 | 69,747 |
1987/07/28 | 580 | 589 | 579 | 585 | 27,899 |
1987/07/27 | 591 | 591 | 574 | 574 | 22,917 |
1987/07/25 | 591 | 591 | 573 | 573 | 18,931 |
1987/07/24 | 587 | 591 | 587 | 590 | 22,917 |
1987/07/23 | 573 | 582 | 572 | 577 | 32,880 |
1987/07/22 | 581 | 587 | 572 | 577 | 75,725 |
1987/07/21 | 593 | 593 | 557 | 558 | 106,613 |
1987/07/20 | 617 | 617 | 597 | 597 | 24,909 |
1987/07/17 | 607 | 616 | 602 | 612 | 45,833 |
1987/07/16 | 611 | 617 | 601 | 601 | 116,576 |
1987/07/15 | 626 | 630 | 608 | 608 | 100,634 |
1987/07/14 | 641 | 642 | 622 | 641 | 148,460 |
1987/07/13 | 634 | 647 | 622 | 647 | 410,508 |
1987/07/10 | 645 | 652 | 612 | 617 | 703,443 |
1987/07/09 | 567 | 632 | 567 | 625 | 401,541 |
1987/07/08 | 562 | 562 | 559 | 562 | 39,855 |
1987/07/07 | 570 | 572 | 552 | 562 | 53,804 |
1987/07/06 | 562 | 572 | 562 | 572 | 28,895 |
1987/07/04 | 574 | 577 | 572 | 572 | 40,852 |
1987/07/03 | 572 | 572 | 572 | 572 | 32,880 |
1987/07/02 | 556 | 572 | 556 | 572 | 29,891 |
1987/07/01 | 565 | 565 | 537 | 551 | 86,685 |
1987/06/30 | 582 | 583 | 565 | 570 | 70,743 |
1987/06/29 | 584 | 586 | 582 | 583 | 48,823 |
1987/06/27 | 587 | 587 | 582 | 586 | 29,891 |
1987/06/26 | 590 | 597 | 584 | 585 | 77,718 |
1987/06/25 | 592 | 597 | 587 | 587 | 35,870 |
1987/06/24 | 599 | 603 | 589 | 591 | 39,855 |
1987/06/23 | 592 | 606 | 592 | 606 | 42,844 |
1987/06/22 | 608 | 608 | 596 | 597 | 58,786 |
1987/06/19 | 613 | 614 | 603 | 607 | 99,638 |
1987/06/18 | 631 | 631 | 608 | 613 | 102,627 |
1987/06/17 | 612 | 632 | 602 | 632 | 90,670 |
1987/06/16 | 614 | 616 | 597 | 612 | 157,428 |
1987/06/15 | 632 | 637 | 618 | 620 | 94,656 |
1987/06/12 | 621 | 632 | 618 | 632 | 137,500 |
1987/06/11 | 632 | 632 | 613 | 617 | 58,786 |
1987/06/10 | 622 | 632 | 620 | 622 | 89,674 |
1987/06/09 | 645 | 652 | 622 | 622 | 353,714 |
1987/06/08 | 632 | 642 | 631 | 642 | 287,953 |
1987/06/06 | 625 | 629 | 620 | 627 | 122,555 |
1987/06/05 | 605 | 630 | 603 | 620 | 328,805 |
1987/06/04 | 583 | 602 | 582 | 601 | 138,497 |
1987/06/03 | 585 | 592 | 580 | 582 | 93,660 |
1987/06/02 | 583 | 592 | 577 | 583 | 83,696 |
1987/06/01 | 592 | 592 | 572 | 576 | 218,207 |
1987/05/30 | 579 | 582 | 574 | 574 | 51,812 |
1987/05/29 | 582 | 582 | 572 | 572 | 62,772 |
1987/05/28 | 581 | 583 | 572 | 572 | 43,841 |
1987/05/27 | 582 | 582 | 569 | 582 | 65,761 |
1987/05/26 | 592 | 592 | 572 | 572 | 62,772 |
1987/05/25 | 602 | 602 | 592 | 592 | 67,754 |
1987/05/23 | 581 | 589 | 577 | 587 | 35,870 |
1987/05/22 | 584 | 588 | 574 | 574 | 29,891 |
1987/05/21 | 563 | 577 | 563 | 564 | 71,739 |
1987/05/20 | 577 | 577 | 562 | 562 | 76,721 |
1987/05/19 | 567 | 581 | 567 | 568 | 50,815 |
1987/05/18 | 571 | 572 | 567 | 567 | 33,877 |
1987/05/15 | 582 | 591 | 563 | 591 | 102,627 |
1987/05/14 | 586 | 586 | 575 | 578 | 56,794 |
1987/05/13 | 594 | 597 | 582 | 582 | 63,768 |
1987/05/12 | 616 | 616 | 591 | 591 | 60,779 |
1987/05/11 | 583 | 617 | 582 | 606 | 119,565 |
1987/05/08 | 591 | 592 | 578 | 582 | 101,631 |
1987/05/07 | 582 | 587 | 572 | 573 | 49,819 |
1987/05/06 | 591 | 592 | 582 | 582 | 68,750 |
1987/05/02 | 582 | 592 | 582 | 582 | 30,888 |
1987/05/01 | 587 | 592 | 571 | 572 | 88,678 |
1987/04/30 | 582 | 591 | 570 | 570 | 63,768 |
1987/04/28 | 582 | 582 | 542 | 567 | 95,652 |
1987/04/27 | 602 | 612 | 592 | 592 | 201,268 |
1987/04/25 | 602 | 603 | 587 | 592 | 119,565 |
1987/04/24 | 633 | 640 | 587 | 592 | 269,022 |
1987/04/23 | 632 | 639 | 603 | 603 | 815,038 |
1987/04/22 | 699 | 713 | 668 | 668 | 1,781,525 |
1987/04/21 | 668 | 668 | 668 | 668 | 1,900,094 |
1987/04/20 | 532 | 568 | 531 | 568 | 113,587 |
1987/04/17 | 542 | 562 | 526 | 551 | 50,815 |
1987/04/16 | 534 | 552 | 534 | 549 | 66,757 |
1987/04/15 | 517 | 544 | 517 | 544 | 32,880 |
1987/04/14 | 547 | 547 | 522 | 547 | 63,768 |
1987/04/13 | 547 | 562 | 537 | 547 | 38,859 |
1987/04/10 | 553 | 562 | 547 | 547 | 59,783 |
1987/04/09 | 566 | 572 | 553 | 572 | 97,645 |
1987/04/08 | 568 | 574 | 553 | 568 | 116,576 |
1987/04/07 | 571 | 577 | 567 | 577 | 83,696 |
1987/04/06 | 588 | 588 | 564 | 580 | 174,366 |
1987/04/04 | 602 | 602 | 582 | 583 | 247,102 |
1987/04/03 | 572 | 599 | 567 | 594 | 1,099,006 |
1987/04/02 | 572 | 575 | 551 | 557 | 264,040 |
1987/04/01 | 542 | 567 | 542 | 562 | 345,743 |
1987/03/31 | 518 | 540 | 512 | 532 | 77,718 |
1987/03/30 | 529 | 530 | 513 | 513 | 38,859 |
1987/03/28 | 530 | 532 | 519 | 519 | 26,902 |
1987/03/27 | 518 | 531 | 517 | 520 | 91,667 |
1987/03/26 | 523 | 529 | 520 | 529 | 104,620 |
1987/03/25 | 517 | 530 | 517 | 522 | 58,786 |
1987/03/24 | 530 | 530 | 517 | 517 | 22,917 |
1987/03/23 | 502 | 537 | 502 | 537 | 65,761 |
1987/03/20 | 504 | 507 | 502 | 502 | 224,185 |
1987/03/19 | 513 | 513 | 506 | 507 | 86,685 |
1987/03/18 | 512 | 517 | 507 | 510 | 81,703 |
1987/03/17 | 518 | 518 | 503 | 509 | 69,747 |
1987/03/16 | 511 | 517 | 510 | 517 | 44,837 |
1987/03/13 | 515 | 517 | 510 | 510 | 68,750 |
1987/03/12 | 515 | 517 | 508 | 510 | 125,544 |
1987/03/11 | 516 | 517 | 512 | 517 | 101,631 |
1987/03/10 | 520 | 520 | 513 | 516 | 62,772 |
1987/03/09 | 515 | 522 | 513 | 513 | 46,830 |
1987/03/07 | 512 | 517 | 512 | 512 | 49,819 |
1987/03/06 | 522 | 522 | 512 | 517 | 175,363 |
1987/03/05 | 527 | 527 | 512 | 513 | 290,943 |
1987/03/04 | 512 | 529 | 512 | 529 | 68,750 |
1987/03/03 | 514 | 514 | 508 | 508 | 52,808 |
1987/03/02 | 512 | 523 | 512 | 512 | 34,873 |
1987/02/28 | 532 | 532 | 513 | 522 | 19,928 |
1987/02/27 | 520 | 520 | 512 | 512 | 43,841 |
1987/02/26 | 526 | 532 | 514 | 527 | 89,674 |
1987/02/25 | 523 | 532 | 523 | 532 | 45,833 |
1987/02/24 | 538 | 542 | 522 | 522 | 58,786 |
1987/02/23 | 519 | 542 | 518 | 537 | 48,823 |
1987/02/20 | 533 | 535 | 518 | 518 | 35,870 |
1987/02/19 | 541 | 542 | 533 | 533 | 74,728 |
1987/02/18 | 538 | 542 | 538 | 539 | 55,797 |
1987/02/17 | 542 | 550 | 537 | 537 | 126,540 |
1987/02/16 | 527 | 542 | 527 | 542 | 125,544 |
1987/02/13 | 518 | 532 | 518 | 530 | 134,511 |
1987/02/12 | 512 | 522 | 512 | 517 | 50,815 |
1987/02/10 | 520 | 522 | 515 | 515 | 91,667 |
1987/02/09 | 521 | 521 | 513 | 516 | 32,880 |
1987/02/07 | 522 | 522 | 502 | 511 | 164,402 |
1987/02/06 | 488 | 492 | 487 | 492 | 32,880 |
1987/02/05 | 491 | 492 | 487 | 487 | 47,826 |
1987/02/04 | 482 | 492 | 480 | 492 | 64,765 |
1987/02/03 | 499 | 508 | 498 | 502 | 44,837 |
1987/01/31 | 521 | 523 | 517 | 517 | 54,801 |
1987/01/30 | 522 | 522 | 513 | 514 | 60,779 |
1987/01/29 | 521 | 524 | 517 | 522 | 145,471 |
1987/01/28 | 510 | 527 | 507 | 521 | 180,345 |
1987/01/27 | 502 | 517 | 499 | 517 | 105,616 |
1987/01/26 | 492 | 497 | 492 | 492 | 40,852 |
1987/01/24 | 482 | 508 | 482 | 497 | 75,725 |
1987/01/23 | 465 | 472 | 465 | 472 | 16,938 |
1987/01/22 | 464 | 464 | 460 | 462 | 56,794 |
1987/01/21 | 462 | 466 | 460 | 462 | 40,852 |
1987/01/20 | 461 | 462 | 460 | 460 | 41,848 |
1987/01/19 | 460 | 462 | 459 | 461 | 40,852 |
1987/01/16 | 457 | 462 | 457 | 457 | 48,823 |
1987/01/14 | 453 | 461 | 453 | 461 | 73,732 |
1987/01/13 | 448 | 452 | 448 | 452 | 76,721 |
1987/01/12 | 452 | 452 | 448 | 448 | 141,486 |
1987/01/09 | 462 | 462 | 443 | 447 | 80,707 |
1987/01/08 | 455 | 462 | 455 | 461 | 29,891 |
1987/01/07 | 457 | 463 | 453 | 455 | 59,783 |
1987/01/06 | 472 | 472 | 453 | 453 | 33,877 |
1987/01/05 | 470 | 473 | 469 | 473 | 5,978 |