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 |
---|---|---|---|---|---|
1988/12/28 | 807 | 813 | 804 | 812 | 58,786 |
1988/12/27 | 817 | 817 | 803 | 803 | 213,225 |
1988/12/26 | 818 | 822 | 813 | 818 | 28,895 |
1988/12/24 | 812 | 823 | 811 | 818 | 62,772 |
1988/12/23 | 809 | 813 | 804 | 813 | 84,692 |
1988/12/22 | 825 | 833 | 804 | 827 | 118,569 |
1988/12/21 | 833 | 843 | 824 | 824 | 111,594 |
1988/12/20 | 823 | 833 | 813 | 821 | 257,066 |
1988/12/19 | 817 | 828 | 817 | 823 | 108,605 |
1988/12/16 | 837 | 838 | 803 | 830 | 189,312 |
1988/12/15 | 853 | 853 | 833 | 843 | 191,305 |
1988/12/14 | 860 | 868 | 853 | 853 | 336,776 |
1988/12/13 | 868 | 868 | 858 | 860 | 415,490 |
1988/12/12 | 873 | 878 | 863 | 864 | 376,631 |
1988/12/09 | 864 | 872 | 858 | 868 | 657,610 |
1988/12/08 | 852 | 892 | 852 | 854 | 2,045,565 |
1988/12/07 | 837 | 875 | 831 | 872 | 1,427,811 |
1988/12/06 | 814 | 838 | 813 | 827 | 659,603 |
1988/12/05 | 813 | 813 | 805 | 808 | 117,573 |
1988/12/03 | 807 | 812 | 802 | 812 | 321,830 |
1988/12/02 | 802 | 807 | 789 | 793 | 275,000 |
1988/12/01 | 792 | 812 | 792 | 810 | 559,965 |
1988/11/30 | 782 | 792 | 782 | 792 | 185,326 |
1988/11/29 | 776 | 788 | 776 | 782 | 106,613 |
1988/11/28 | 768 | 783 | 768 | 774 | 93,660 |
1988/11/26 | 775 | 783 | 763 | 763 | 167,392 |
1988/11/25 | 783 | 792 | 776 | 781 | 257,066 |
1988/11/24 | 802 | 802 | 783 | 785 | 287,953 |
1988/11/22 | 793 | 803 | 793 | 802 | 742,302 |
1988/11/21 | 772 | 789 | 768 | 788 | 492,211 |
1988/11/18 | 770 | 773 | 768 | 772 | 220,200 |
1988/11/17 | 773 | 773 | 763 | 769 | 244,113 |
1988/11/16 | 741 | 748 | 733 | 747 | 245,109 |
1988/11/15 | 743 | 748 | 739 | 742 | 95,652 |
1988/11/14 | 734 | 748 | 733 | 742 | 47,826 |
1988/11/11 | 735 | 743 | 733 | 741 | 83,696 |
1988/11/10 | 728 | 753 | 728 | 745 | 160,417 |
1988/11/09 | 723 | 725 | 714 | 725 | 107,609 |
1988/11/08 | 723 | 723 | 713 | 713 | 26,902 |
1988/11/07 | 728 | 728 | 719 | 719 | 41,848 |
1988/11/05 | 725 | 733 | 725 | 725 | 9,964 |
1988/11/04 | 724 | 743 | 723 | 724 | 53,804 |
1988/11/02 | 738 | 744 | 733 | 744 | 85,689 |
1988/11/01 | 737 | 740 | 735 | 739 | 64,765 |
1988/10/31 | 742 | 743 | 733 | 733 | 68,750 |
1988/10/29 | 732 | 743 | 728 | 738 | 58,786 |
1988/10/28 | 733 | 733 | 723 | 725 | 74,728 |
1988/10/27 | 723 | 751 | 715 | 743 | 100,634 |
1988/10/26 | 709 | 715 | 708 | 713 | 101,631 |
1988/10/25 | 708 | 713 | 705 | 706 | 38,859 |
1988/10/24 | 710 | 714 | 707 | 714 | 34,873 |
1988/10/22 | 718 | 718 | 707 | 709 | 22,917 |
1988/10/21 | 705 | 713 | 705 | 705 | 25,906 |
1988/10/20 | 713 | 713 | 703 | 704 | 40,852 |
1988/10/19 | 728 | 728 | 711 | 711 | 30,888 |
1988/10/18 | 723 | 726 | 713 | 714 | 222,192 |
1988/10/17 | 728 | 732 | 723 | 723 | 64,765 |
1988/10/14 | 723 | 723 | 719 | 719 | 158,424 |
1988/10/13 | 719 | 723 | 719 | 720 | 91,667 |
1988/10/12 | 733 | 733 | 723 | 732 | 99,638 |
1988/10/11 | 723 | 724 | 715 | 723 | 94,656 |
1988/10/07 | 713 | 723 | 708 | 708 | 43,841 |
1988/10/06 | 703 | 703 | 702 | 703 | 11,957 |
1988/10/05 | 702 | 703 | 701 | 702 | 113,587 |
1988/10/04 | 710 | 710 | 702 | 702 | 53,804 |
1988/10/03 | 704 | 733 | 704 | 710 | 27,899 |
1988/10/01 | 713 | 713 | 713 | 713 | 10,960 |
1988/09/30 | 720 | 721 | 713 | 713 | 7,971 |
1988/09/29 | 723 | 723 | 713 | 723 | 17,935 |
1988/09/28 | 722 | 722 | 699 | 699 | 43,841 |
1988/09/27 | 716 | 716 | 703 | 714 | 38,859 |
1988/09/26 | 705 | 713 | 698 | 708 | 81,703 |
1988/09/24 | 709 | 713 | 706 | 709 | 23,913 |
1988/09/22 | 720 | 720 | 708 | 708 | 29,891 |
1988/09/21 | 711 | 718 | 705 | 711 | 66,757 |
1988/09/20 | 720 | 720 | 714 | 715 | 39,855 |
1988/09/19 | 732 | 732 | 713 | 718 | 70,743 |
1988/09/16 | 713 | 718 | 713 | 713 | 29,891 |
1988/09/14 | 716 | 722 | 711 | 711 | 50,815 |
1988/09/13 | 716 | 718 | 714 | 714 | 34,873 |
1988/09/12 | 715 | 723 | 714 | 714 | 18,931 |
1988/09/09 | 715 | 723 | 711 | 714 | 71,739 |
1988/09/08 | 709 | 732 | 709 | 711 | 54,801 |
1988/09/07 | 718 | 718 | 705 | 709 | 101,631 |
1988/09/06 | 723 | 723 | 718 | 718 | 26,902 |
1988/09/05 | 723 | 737 | 723 | 734 | 51,812 |
1988/09/03 | 723 | 723 | 713 | 718 | 27,899 |
1988/09/02 | 708 | 718 | 707 | 718 | 23,913 |
1988/09/01 | 728 | 738 | 718 | 718 | 29,891 |
1988/08/31 | 743 | 743 | 733 | 735 | 55,797 |
1988/08/30 | 753 | 753 | 738 | 743 | 64,765 |
1988/08/29 | 758 | 758 | 739 | 753 | 100,634 |
1988/08/27 | 752 | 752 | 728 | 728 | 21,920 |
1988/08/26 | 738 | 753 | 733 | 753 | 39,855 |
1988/08/25 | 763 | 771 | 753 | 753 | 60,779 |
1988/08/24 | 751 | 778 | 751 | 763 | 143,479 |
1988/08/23 | 743 | 748 | 738 | 740 | 29,891 |
1988/08/22 | 743 | 751 | 738 | 740 | 20,924 |
1988/08/19 | 742 | 743 | 740 | 743 | 51,812 |
1988/08/18 | 724 | 741 | 713 | 741 | 69,747 |
1988/08/17 | 713 | 723 | 713 | 723 | 74,728 |
1988/08/16 | 713 | 722 | 713 | 713 | 11,957 |
1988/08/15 | 708 | 723 | 708 | 723 | 8,967 |
1988/08/12 | 719 | 723 | 708 | 723 | 44,837 |
1988/08/11 | 717 | 717 | 708 | 713 | 31,884 |
1988/08/10 | 716 | 723 | 703 | 714 | 63,768 |
1988/08/09 | 723 | 728 | 723 | 728 | 63,768 |
1988/08/08 | 720 | 727 | 711 | 713 | 27,899 |
1988/08/06 | 723 | 723 | 708 | 711 | 12,953 |
1988/08/05 | 723 | 723 | 706 | 706 | 27,899 |
1988/08/04 | 708 | 710 | 708 | 710 | 13,949 |
1988/08/03 | 713 | 713 | 708 | 708 | 18,931 |
1988/08/02 | 699 | 718 | 698 | 713 | 17,935 |
1988/08/01 | 724 | 731 | 688 | 694 | 41,848 |
1988/07/30 | 723 | 723 | 723 | 723 | 33,877 |
1988/07/29 | 703 | 713 | 703 | 703 | 50,815 |
1988/07/28 | 706 | 713 | 706 | 708 | 15,942 |
1988/07/27 | 703 | 721 | 703 | 703 | 60,779 |
1988/07/26 | 703 | 703 | 684 | 693 | 23,913 |
1988/07/25 | 693 | 703 | 682 | 703 | 51,812 |
1988/07/23 | 693 | 693 | 682 | 682 | 47,826 |
1988/07/22 | 723 | 733 | 679 | 682 | 248,098 |
1988/07/21 | 753 | 753 | 733 | 733 | 49,819 |
1988/07/20 | 763 | 766 | 753 | 753 | 29,891 |
1988/07/19 | 773 | 775 | 753 | 753 | 109,602 |
1988/07/18 | 768 | 776 | 768 | 768 | 90,670 |
1988/07/15 | 773 | 773 | 768 | 768 | 99,638 |
1988/07/14 | 771 | 773 | 766 | 773 | 69,747 |
1988/07/13 | 776 | 776 | 769 | 770 | 73,732 |
1988/07/12 | 768 | 773 | 763 | 768 | 236,142 |
1988/07/11 | 769 | 783 | 768 | 768 | 78,714 |
1988/07/08 | 769 | 773 | 765 | 768 | 45,833 |
1988/07/07 | 787 | 791 | 765 | 765 | 59,783 |
1988/07/06 | 785 | 785 | 763 | 765 | 208,243 |
1988/07/05 | 786 | 798 | 783 | 783 | 67,754 |
1988/07/04 | 773 | 801 | 773 | 801 | 31,884 |
1988/07/02 | 773 | 783 | 773 | 776 | 49,819 |
1988/07/01 | 800 | 802 | 773 | 773 | 186,323 |
1988/06/30 | 788 | 800 | 783 | 800 | 104,620 |
1988/06/29 | 793 | 793 | 778 | 788 | 60,779 |
1988/06/28 | 793 | 803 | 773 | 773 | 276,993 |
1988/06/27 | 818 | 818 | 803 | 803 | 394,566 |
1988/06/25 | 804 | 808 | 803 | 808 | 196,287 |
1988/06/24 | 814 | 814 | 804 | 807 | 179,348 |
1988/06/23 | 803 | 820 | 802 | 804 | 247,102 |
1988/06/22 | 792 | 802 | 792 | 793 | 230,163 |
1988/06/21 | 789 | 792 | 778 | 782 | 96,649 |
1988/06/20 | 780 | 788 | 773 | 788 | 102,627 |
1988/06/17 | 788 | 788 | 780 | 780 | 116,576 |
1988/06/16 | 782 | 792 | 778 | 778 | 177,355 |
1988/06/15 | 771 | 783 | 768 | 782 | 167,392 |
1988/06/14 | 774 | 783 | 769 | 773 | 70,743 |
1988/06/13 | 773 | 789 | 773 | 773 | 44,837 |
1988/06/10 | 784 | 784 | 778 | 783 | 85,689 |
1988/06/09 | 793 | 801 | 783 | 784 | 93,660 |
1988/06/08 | 797 | 797 | 784 | 784 | 84,692 |
1988/06/07 | 792 | 798 | 781 | 798 | 122,555 |
1988/06/06 | 798 | 801 | 791 | 791 | 140,489 |
1988/06/04 | 801 | 801 | 779 | 795 | 90,670 |
1988/06/03 | 786 | 794 | 779 | 791 | 115,580 |
1988/06/02 | 797 | 797 | 786 | 786 | 79,710 |
1988/06/01 | 780 | 791 | 778 | 783 | 262,048 |
1988/05/31 | 793 | 797 | 770 | 770 | 342,754 |
1988/05/30 | 800 | 810 | 784 | 784 | 178,352 |
1988/05/28 | 819 | 819 | 799 | 800 | 276,993 |
1988/05/27 | 823 | 830 | 804 | 804 | 411,504 |
1988/05/26 | 838 | 841 | 829 | 833 | 1,088,045 |
1988/05/25 | 820 | 836 | 813 | 828 | 1,708,789 |
1988/05/24 | 835 | 837 | 809 | 810 | 2,179,080 |
1988/05/23 | 803 | 823 | 793 | 815 | 2,163,138 |
1988/05/20 | 768 | 788 | 765 | 788 | 1,349,097 |
1988/05/19 | 762 | 772 | 758 | 765 | 379,620 |
1988/05/18 | 767 | 781 | 764 | 772 | 636,686 |
1988/05/17 | 769 | 772 | 755 | 761 | 424,457 |
1988/05/16 | 773 | 775 | 758 | 759 | 613,769 |
1988/05/13 | 741 | 777 | 741 | 773 | 1,476,633 |
1988/05/12 | 738 | 745 | 738 | 739 | 162,410 |
1988/05/11 | 744 | 756 | 738 | 751 | 533,063 |
1988/05/10 | 730 | 746 | 729 | 743 | 246,106 |
1988/05/09 | 742 | 751 | 718 | 728 | 311,867 |
1988/05/07 | 729 | 739 | 728 | 739 | 116,576 |
1988/05/06 | 732 | 733 | 728 | 729 | 79,710 |
1988/05/02 | 733 | 733 | 728 | 731 | 78,714 |
1988/04/30 | 736 | 736 | 723 | 729 | 104,620 |
1988/04/28 | 722 | 733 | 712 | 733 | 79,710 |
1988/04/27 | 713 | 718 | 704 | 712 | 77,718 |
1988/04/26 | 713 | 718 | 698 | 712 | 125,544 |
1988/04/25 | 718 | 723 | 713 | 723 | 66,757 |
1988/04/23 | 702 | 708 | 699 | 708 | 97,645 |
1988/04/22 | 708 | 713 | 701 | 701 | 91,667 |
1988/04/21 | 712 | 712 | 698 | 698 | 158,424 |
1988/04/20 | 711 | 721 | 688 | 688 | 225,182 |
1988/04/19 | 708 | 713 | 705 | 711 | 123,551 |
1988/04/18 | 722 | 722 | 713 | 717 | 35,870 |
1988/04/15 | 706 | 713 | 703 | 705 | 78,714 |
1988/04/14 | 706 | 708 | 704 | 708 | 49,819 |
1988/04/13 | 710 | 723 | 705 | 705 | 99,638 |
1988/04/12 | 714 | 714 | 708 | 708 | 37,862 |
1988/04/11 | 713 | 723 | 712 | 712 | 65,761 |
1988/04/08 | 713 | 723 | 712 | 712 | 69,747 |
1988/04/07 | 722 | 723 | 709 | 713 | 39,855 |
1988/04/06 | 724 | 725 | 704 | 709 | 55,797 |
1988/04/05 | 733 | 736 | 721 | 721 | 185,326 |
1988/04/04 | 713 | 733 | 713 | 730 | 180,345 |
1988/04/02 | 695 | 703 | 695 | 703 | 62,772 |
1988/04/01 | 694 | 703 | 693 | 693 | 75,725 |
1988/03/31 | 710 | 710 | 687 | 688 | 120,562 |
1988/03/30 | 713 | 713 | 682 | 708 | 64,765 |
1988/03/29 | 698 | 703 | 691 | 703 | 30,888 |
1988/03/28 | 698 | 713 | 693 | 698 | 74,728 |
1988/03/26 | 709 | 710 | 698 | 700 | 97,645 |
1988/03/25 | 723 | 723 | 713 | 714 | 100,634 |
1988/03/24 | 712 | 738 | 708 | 733 | 209,240 |
1988/03/23 | 706 | 713 | 705 | 713 | 107,609 |
1988/03/22 | 711 | 713 | 698 | 699 | 95,652 |
1988/03/18 | 704 | 713 | 703 | 713 | 235,145 |
1988/03/17 | 713 | 717 | 697 | 704 | 310,870 |
1988/03/16 | 706 | 718 | 706 | 718 | 159,421 |
1988/03/15 | 733 | 733 | 710 | 713 | 130,526 |
1988/03/14 | 716 | 731 | 712 | 731 | 166,395 |
1988/03/11 | 727 | 732 | 722 | 726 | 260,055 |
1988/03/10 | 742 | 748 | 724 | 737 | 273,008 |
1988/03/09 | 753 | 756 | 741 | 752 | 621,740 |
1988/03/08 | 763 | 767 | 743 | 753 | 1,535,419 |
1988/03/07 | 751 | 769 | 744 | 762 | 3,089,770 |
1988/03/05 | 714 | 731 | 714 | 731 | 511,142 |
1988/03/04 | 716 | 717 | 709 | 713 | 262,048 |
1988/03/03 | 713 | 718 | 708 | 708 | 276,993 |
1988/03/02 | 699 | 719 | 698 | 716 | 710,418 |
1988/03/01 | 702 | 703 | 695 | 702 | 255,073 |
1988/02/29 | 694 | 711 | 693 | 706 | 441,396 |
1988/02/27 | 697 | 698 | 687 | 698 | 198,279 |
1988/02/26 | 683 | 701 | 681 | 698 | 503,171 |
1988/02/25 | 682 | 682 | 670 | 677 | 89,674 |
1988/02/24 | 667 | 673 | 667 | 667 | 64,765 |
1988/02/23 | 677 | 682 | 667 | 667 | 77,718 |
1988/02/22 | 687 | 691 | 670 | 670 | 56,794 |
1988/02/19 | 667 | 693 | 667 | 677 | 386,595 |
1988/02/18 | 658 | 667 | 658 | 667 | 77,718 |
1988/02/17 | 671 | 672 | 658 | 658 | 99,638 |
1988/02/16 | 667 | 672 | 662 | 670 | 108,605 |
1988/02/15 | 667 | 667 | 652 | 667 | 47,826 |
1988/02/12 | 642 | 652 | 642 | 652 | 63,768 |
1988/02/10 | 667 | 667 | 657 | 662 | 47,826 |
1988/02/09 | 647 | 652 | 637 | 652 | 69,747 |
1988/02/08 | 647 | 652 | 641 | 652 | 53,804 |
1988/02/06 | 648 | 652 | 648 | 652 | 28,895 |
1988/02/05 | 667 | 667 | 652 | 652 | 104,620 |
1988/02/04 | 663 | 667 | 658 | 667 | 131,522 |
1988/02/03 | 670 | 672 | 658 | 667 | 78,714 |
1988/02/02 | 680 | 686 | 665 | 665 | 186,323 |
1988/02/01 | 666 | 681 | 662 | 679 | 162,410 |
1988/01/30 | 652 | 666 | 652 | 658 | 59,783 |
1988/01/29 | 661 | 670 | 651 | 667 | 194,294 |
1988/01/28 | 667 | 669 | 647 | 652 | 190,308 |
1988/01/27 | 641 | 670 | 632 | 670 | 440,399 |
1988/01/26 | 631 | 641 | 624 | 624 | 146,468 |
1988/01/25 | 622 | 631 | 614 | 629 | 79,710 |
1988/01/23 | 613 | 614 | 611 | 612 | 68,750 |
1988/01/22 | 618 | 627 | 600 | 612 | 82,699 |
1988/01/21 | 600 | 620 | 598 | 619 | 51,812 |
1988/01/20 | 598 | 621 | 598 | 620 | 55,797 |
1988/01/19 | 600 | 600 | 594 | 598 | 33,877 |
1988/01/18 | 602 | 616 | 598 | 616 | 24,909 |
1988/01/14 | 592 | 602 | 592 | 595 | 63,768 |
1988/01/13 | 602 | 603 | 594 | 602 | 48,823 |
1988/01/12 | 631 | 631 | 620 | 620 | 53,804 |
1988/01/11 | 608 | 627 | 608 | 613 | 109,602 |
1988/01/08 | 587 | 627 | 587 | 618 | 205,254 |
1988/01/07 | 597 | 597 | 578 | 587 | 50,815 |
1988/01/06 | 582 | 600 | 578 | 587 | 35,870 |
1988/01/05 | 563 | 584 | 563 | 584 | 24,909 |
1988/01/04 | 572 | 572 | 563 | 563 | 23,913 |