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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,395 | 1,395 | 1,375 | 1,375 | 101,631 |
| 1989/12/28 | 1,405 | 1,405 | 1,385 | 1,395 | 278,986 |
| 1989/12/27 | 1,385 | 1,425 | 1,375 | 1,385 | 782,157 |
| 1989/12/26 | 1,325 | 1,355 | 1,305 | 1,345 | 92,663 |
| 1989/12/25 | 1,365 | 1,365 | 1,295 | 1,335 | 96,649 |
| 1989/12/22 | 1,335 | 1,355 | 1,315 | 1,355 | 45,833 |
| 1989/12/21 | 1,345 | 1,355 | 1,325 | 1,335 | 35,870 |
| 1989/12/20 | 1,345 | 1,355 | 1,325 | 1,325 | 67,754 |
| 1989/12/19 | 1,355 | 1,365 | 1,345 | 1,365 | 72,736 |
| 1989/12/18 | 1,355 | 1,365 | 1,335 | 1,345 | 209,240 |
| 1989/12/15 | 1,325 | 1,345 | 1,305 | 1,325 | 56,794 |
| 1989/12/14 | 1,355 | 1,355 | 1,325 | 1,335 | 74,728 |
| 1989/12/13 | 1,325 | 1,355 | 1,325 | 1,345 | 98,641 |
| 1989/12/12 | 1,345 | 1,355 | 1,305 | 1,305 | 89,674 |
| 1989/12/11 | 1,325 | 1,355 | 1,325 | 1,325 | 103,623 |
| 1989/12/08 | 1,355 | 1,355 | 1,315 | 1,345 | 89,674 |
| 1989/12/07 | 1,365 | 1,365 | 1,325 | 1,335 | 122,555 |
| 1989/12/06 | 1,365 | 1,385 | 1,355 | 1,355 | 364,675 |
| 1989/12/05 | 1,325 | 1,395 | 1,325 | 1,365 | 457,338 |
| 1989/12/04 | 1,325 | 1,335 | 1,315 | 1,315 | 164,402 |
| 1989/12/01 | 1,285 | 1,355 | 1,275 | 1,315 | 256,069 |
| 1989/11/30 | 1,285 | 1,295 | 1,275 | 1,275 | 26,902 |
| 1989/11/29 | 1,305 | 1,305 | 1,275 | 1,285 | 71,739 |
| 1989/11/28 | 1,325 | 1,325 | 1,285 | 1,295 | 59,783 |
| 1989/11/27 | 1,325 | 1,335 | 1,295 | 1,295 | 51,812 |
| 1989/11/24 | 1,295 | 1,335 | 1,285 | 1,325 | 186,323 |
| 1989/11/22 | 1,295 | 1,325 | 1,295 | 1,315 | 83,696 |
| 1989/11/21 | 1,335 | 1,335 | 1,285 | 1,315 | 126,540 |
| 1989/11/20 | 1,355 | 1,365 | 1,295 | 1,315 | 65,761 |
| 1989/11/17 | 1,265 | 1,355 | 1,265 | 1,355 | 420,472 |
| 1989/11/16 | 1,275 | 1,285 | 1,265 | 1,275 | 114,584 |
| 1989/11/15 | 1,305 | 1,305 | 1,275 | 1,275 | 76,721 |
| 1989/11/14 | 1,305 | 1,315 | 1,295 | 1,305 | 55,797 |
| 1989/11/13 | 1,315 | 1,335 | 1,305 | 1,305 | 40,852 |
| 1989/11/10 | 1,295 | 1,335 | 1,285 | 1,335 | 108,605 |
| 1989/11/09 | 1,305 | 1,325 | 1,295 | 1,295 | 44,837 |
| 1989/11/08 | 1,305 | 1,325 | 1,305 | 1,305 | 27,899 |
| 1989/11/07 | 1,305 | 1,315 | 1,295 | 1,295 | 85,689 |
| 1989/11/06 | 1,315 | 1,345 | 1,305 | 1,305 | 87,681 |
| 1989/11/02 | 1,335 | 1,355 | 1,315 | 1,315 | 43,841 |
| 1989/11/01 | 1,355 | 1,355 | 1,315 | 1,315 | 99,638 |
| 1989/10/31 | 1,315 | 1,315 | 1,285 | 1,295 | 98,641 |
| 1989/10/30 | 1,325 | 1,325 | 1,305 | 1,305 | 43,841 |
| 1989/10/27 | 1,355 | 1,365 | 1,335 | 1,335 | 70,743 |
| 1989/10/26 | 1,385 | 1,385 | 1,355 | 1,355 | 219,203 |
| 1989/10/25 | 1,375 | 1,385 | 1,355 | 1,385 | 320,834 |
| 1989/10/24 | 1,365 | 1,395 | 1,335 | 1,335 | 315,852 |
| 1989/10/23 | 1,315 | 1,365 | 1,315 | 1,365 | 38,859 |
| 1989/10/20 | 1,335 | 1,335 | 1,305 | 1,315 | 80,707 |
| 1989/10/19 | 1,345 | 1,345 | 1,305 | 1,325 | 77,718 |
| 1989/10/18 | 1,315 | 1,335 | 1,305 | 1,315 | 77,718 |
| 1989/10/17 | 1,325 | 1,335 | 1,305 | 1,325 | 64,765 |
| 1989/10/16 | 1,295 | 1,325 | 1,295 | 1,295 | 92,663 |
| 1989/10/13 | 1,285 | 1,335 | 1,285 | 1,335 | 85,689 |
| 1989/10/12 | 1,345 | 1,355 | 1,305 | 1,305 | 80,707 |
| 1989/10/11 | 1,375 | 1,375 | 1,335 | 1,345 | 182,337 |
| 1989/10/09 | 1,405 | 1,405 | 1,355 | 1,355 | 115,580 |
| 1989/10/06 | 1,385 | 1,395 | 1,365 | 1,385 | 157,428 |
| 1989/10/05 | 1,425 | 1,435 | 1,355 | 1,405 | 244,113 |
| 1989/10/04 | 1,435 | 1,445 | 1,405 | 1,405 | 971,469 |
| 1989/10/03 | 1,395 | 1,425 | 1,375 | 1,405 | 1,245,473 |
| 1989/10/02 | 1,355 | 1,375 | 1,345 | 1,375 | 555,979 |
| 1989/09/29 | 1,345 | 1,345 | 1,325 | 1,345 | 380,617 |
| 1989/09/28 | 1,265 | 1,325 | 1,265 | 1,325 | 366,667 |
| 1989/09/27 | 1,275 | 1,295 | 1,265 | 1,275 | 177,355 |
| 1989/09/26 | 1,245 | 1,315 | 1,245 | 1,315 | 45,833 |
| 1989/09/25 | 1,265 | 1,265 | 1,224 | 1,224 | 144,475 |
| 1989/09/22 | 1,265 | 1,265 | 1,224 | 1,224 | 109,602 |
| 1989/09/21 | 1,295 | 1,295 | 1,234 | 1,265 | 106,613 |
| 1989/09/20 | 1,285 | 1,305 | 1,285 | 1,295 | 86,685 |
| 1989/09/19 | 1,315 | 1,325 | 1,295 | 1,295 | 102,627 |
| 1989/09/18 | 1,275 | 1,315 | 1,275 | 1,305 | 135,507 |
| 1989/09/14 | 1,335 | 1,345 | 1,305 | 1,315 | 396,559 |
| 1989/09/13 | 1,325 | 1,365 | 1,305 | 1,325 | 1,731,706 |
| 1989/09/12 | 1,285 | 1,305 | 1,265 | 1,305 | 683,516 |
| 1989/09/11 | 1,265 | 1,295 | 1,255 | 1,275 | 206,250 |
| 1989/09/08 | 1,265 | 1,275 | 1,234 | 1,234 | 121,558 |
| 1989/09/07 | 1,255 | 1,275 | 1,234 | 1,275 | 93,660 |
| 1989/09/06 | 1,285 | 1,285 | 1,234 | 1,285 | 89,674 |
| 1989/09/05 | 1,295 | 1,295 | 1,275 | 1,275 | 159,421 |
| 1989/09/04 | 1,305 | 1,315 | 1,285 | 1,295 | 513,135 |
| 1989/09/01 | 1,255 | 1,305 | 1,255 | 1,265 | 504,168 |
| 1989/08/31 | 1,184 | 1,224 | 1,184 | 1,224 | 124,547 |
| 1989/08/30 | 1,184 | 1,224 | 1,174 | 1,224 | 130,526 |
| 1989/08/29 | 1,214 | 1,214 | 1,174 | 1,184 | 46,830 |
| 1989/08/28 | 1,224 | 1,234 | 1,194 | 1,194 | 39,855 |
| 1989/08/25 | 1,234 | 1,255 | 1,234 | 1,234 | 42,844 |
| 1989/08/24 | 1,255 | 1,265 | 1,224 | 1,255 | 166,395 |
| 1989/08/23 | 1,255 | 1,255 | 1,234 | 1,255 | 153,442 |
| 1989/08/22 | 1,265 | 1,275 | 1,255 | 1,275 | 79,710 |
| 1989/08/21 | 1,275 | 1,275 | 1,245 | 1,275 | 82,699 |
| 1989/08/18 | 1,285 | 1,285 | 1,245 | 1,275 | 69,747 |
| 1989/08/17 | 1,245 | 1,305 | 1,245 | 1,295 | 260,055 |
| 1989/08/16 | 1,234 | 1,255 | 1,224 | 1,245 | 57,790 |
| 1989/08/15 | 1,224 | 1,224 | 1,214 | 1,224 | 49,819 |
| 1989/08/14 | 1,255 | 1,255 | 1,214 | 1,245 | 42,844 |
| 1989/08/11 | 1,255 | 1,255 | 1,234 | 1,234 | 125,544 |
| 1989/08/10 | 1,295 | 1,295 | 1,265 | 1,265 | 156,431 |
| 1989/08/09 | 1,285 | 1,295 | 1,265 | 1,295 | 247,102 |
| 1989/08/08 | 1,234 | 1,305 | 1,234 | 1,295 | 767,212 |
| 1989/08/07 | 1,265 | 1,285 | 1,245 | 1,255 | 621,740 |
| 1989/08/04 | 1,164 | 1,275 | 1,164 | 1,255 | 1,026,270 |
| 1989/08/03 | 1,164 | 1,184 | 1,164 | 1,164 | 133,515 |
| 1989/08/02 | 1,144 | 1,174 | 1,144 | 1,174 | 182,337 |
| 1989/08/01 | 1,144 | 1,164 | 1,124 | 1,154 | 143,479 |
| 1989/07/31 | 1,144 | 1,154 | 1,134 | 1,154 | 79,710 |
| 1989/07/28 | 1,114 | 1,174 | 1,104 | 1,124 | 210,236 |
| 1989/07/27 | 1,134 | 1,154 | 1,104 | 1,104 | 199,276 |
| 1989/07/26 | 1,134 | 1,154 | 1,134 | 1,144 | 100,634 |
| 1989/07/25 | 1,104 | 1,154 | 1,104 | 1,144 | 80,707 |
| 1989/07/24 | 1,104 | 1,104 | 1,094 | 1,104 | 96,649 |
| 1989/07/21 | 1,134 | 1,134 | 1,104 | 1,114 | 105,616 |
| 1989/07/20 | 1,104 | 1,134 | 1,104 | 1,134 | 80,707 |
| 1989/07/19 | 1,124 | 1,124 | 1,104 | 1,104 | 126,540 |
| 1989/07/18 | 1,144 | 1,144 | 1,134 | 1,134 | 42,844 |
| 1989/07/17 | 1,144 | 1,174 | 1,134 | 1,174 | 25,906 |
| 1989/07/14 | 1,144 | 1,144 | 1,134 | 1,144 | 37,862 |
| 1989/07/13 | 1,144 | 1,154 | 1,134 | 1,144 | 48,823 |
| 1989/07/12 | 1,134 | 1,174 | 1,114 | 1,144 | 139,493 |
| 1989/07/11 | 1,144 | 1,154 | 1,144 | 1,144 | 31,884 |
| 1989/07/10 | 1,134 | 1,154 | 1,134 | 1,154 | 85,689 |
| 1989/07/07 | 1,174 | 1,174 | 1,144 | 1,154 | 132,518 |
| 1989/07/06 | 1,164 | 1,174 | 1,154 | 1,174 | 69,747 |
| 1989/07/05 | 1,154 | 1,184 | 1,144 | 1,184 | 97,645 |
| 1989/07/04 | 1,164 | 1,184 | 1,164 | 1,164 | 147,464 |
| 1989/07/03 | 1,164 | 1,184 | 1,154 | 1,174 | 98,641 |
| 1989/06/30 | 1,134 | 1,174 | 1,134 | 1,164 | 99,638 |
| 1989/06/29 | 1,174 | 1,194 | 1,134 | 1,154 | 260,055 |
| 1989/06/28 | 1,214 | 1,245 | 1,194 | 1,194 | 152,446 |
| 1989/06/27 | 1,214 | 1,245 | 1,214 | 1,214 | 209,240 |
| 1989/06/26 | 1,265 | 1,275 | 1,234 | 1,255 | 205,254 |
| 1989/06/23 | 1,245 | 1,285 | 1,224 | 1,285 | 231,160 |
| 1989/06/22 | 1,255 | 1,295 | 1,234 | 1,285 | 157,428 |
| 1989/06/21 | 1,305 | 1,345 | 1,285 | 1,285 | 506,160 |
| 1989/06/20 | 1,224 | 1,345 | 1,224 | 1,325 | 913,679 |
| 1989/06/19 | 1,164 | 1,234 | 1,154 | 1,204 | 137,500 |
| 1989/06/16 | 1,144 | 1,204 | 1,104 | 1,204 | 186,323 |
| 1989/06/15 | 1,204 | 1,204 | 1,144 | 1,154 | 83,696 |
| 1989/06/14 | 1,204 | 1,224 | 1,184 | 1,204 | 76,721 |
| 1989/06/13 | 1,214 | 1,214 | 1,194 | 1,204 | 116,576 |
| 1989/06/12 | 1,214 | 1,234 | 1,204 | 1,204 | 78,714 |
| 1989/06/09 | 1,214 | 1,224 | 1,204 | 1,214 | 75,725 |
| 1989/06/08 | 1,234 | 1,245 | 1,214 | 1,214 | 139,493 |
| 1989/06/07 | 1,214 | 1,255 | 1,204 | 1,245 | 117,573 |
| 1989/06/06 | 1,204 | 1,224 | 1,204 | 1,204 | 147,464 |
| 1989/06/05 | 1,255 | 1,255 | 1,204 | 1,204 | 139,493 |
| 1989/06/02 | 1,255 | 1,265 | 1,224 | 1,234 | 281,975 |
| 1989/06/01 | 1,295 | 1,305 | 1,214 | 1,214 | 283,968 |
| 1989/05/31 | 1,315 | 1,335 | 1,285 | 1,325 | 205,254 |
| 1989/05/30 | 1,335 | 1,345 | 1,285 | 1,335 | 303,895 |
| 1989/05/29 | 1,335 | 1,355 | 1,285 | 1,315 | 553,987 |
| 1989/05/26 | 1,375 | 1,385 | 1,295 | 1,325 | 985,418 |
| 1989/05/25 | 1,375 | 1,415 | 1,335 | 1,365 | 2,172,105 |
| 1989/05/24 | 1,305 | 1,375 | 1,275 | 1,365 | 2,734,063 |
| 1989/05/23 | 1,174 | 1,285 | 1,154 | 1,265 | 1,204,622 |
| 1989/05/22 | 1,234 | 1,255 | 1,174 | 1,174 | 418,479 |
| 1989/05/19 | 1,265 | 1,325 | 1,255 | 1,255 | 755,255 |
| 1989/05/18 | 1,305 | 1,365 | 1,275 | 1,285 | 3,299,010 |
| 1989/05/17 | 1,295 | 1,345 | 1,255 | 1,305 | 4,468,758 |
| 1989/05/16 | 1,305 | 1,305 | 1,305 | 1,305 | 4,382,073 |
| 1989/05/15 | 1,044 | 1,104 | 1,034 | 1,104 | 2,319,570 |
| 1989/05/12 | 1,004 | 1,044 | 994 | 1,044 | 880,799 |
| 1989/05/11 | 977 | 1,004 | 977 | 1,004 | 674,548 |
| 1989/05/10 | 974 | 999 | 974 | 987 | 784,150 |
| 1989/05/09 | 969 | 970 | 942 | 963 | 106,613 |
| 1989/05/08 | 968 | 974 | 968 | 969 | 76,721 |
| 1989/05/02 | 981 | 981 | 963 | 978 | 356,704 |
| 1989/05/01 | 973 | 983 | 971 | 981 | 234,149 |
| 1989/04/28 | 958 | 963 | 948 | 949 | 308,877 |
| 1989/04/27 | 958 | 972 | 950 | 953 | 670,563 |
| 1989/04/26 | 922 | 963 | 918 | 950 | 781,161 |
| 1989/04/25 | 893 | 922 | 893 | 913 | 538,044 |
| 1989/04/24 | 876 | 893 | 873 | 893 | 121,558 |
| 1989/04/21 | 882 | 882 | 868 | 873 | 104,620 |
| 1989/04/20 | 882 | 883 | 870 | 873 | 143,479 |
| 1989/04/19 | 878 | 882 | 868 | 876 | 107,609 |
| 1989/04/18 | 878 | 883 | 868 | 878 | 119,565 |
| 1989/04/17 | 863 | 873 | 853 | 873 | 48,823 |
| 1989/04/14 | 864 | 868 | 853 | 868 | 74,728 |
| 1989/04/13 | 871 | 871 | 863 | 863 | 40,852 |
| 1989/04/12 | 878 | 878 | 868 | 871 | 66,757 |
| 1989/04/11 | 871 | 878 | 863 | 878 | 52,808 |
| 1989/04/10 | 873 | 873 | 871 | 871 | 38,859 |
| 1989/04/07 | 869 | 883 | 869 | 871 | 43,841 |
| 1989/04/06 | 881 | 888 | 868 | 868 | 53,804 |
| 1989/04/05 | 892 | 893 | 878 | 878 | 52,808 |
| 1989/04/04 | 879 | 888 | 879 | 883 | 59,783 |
| 1989/04/03 | 868 | 878 | 868 | 878 | 25,906 |
| 1989/03/31 | 846 | 856 | 846 | 856 | 40,852 |
| 1989/03/30 | 868 | 868 | 856 | 856 | 39,855 |
| 1989/03/29 | 818 | 823 | 818 | 818 | 111,594 |
| 1989/03/28 | 819 | 831 | 811 | 811 | 40,852 |
| 1989/03/28 | 1 -> 1.05 分割 | ||||
| 1989/03/27 | 877 | 877 | 853 | 873 | 205,254 |
| 1989/03/24 | 883 | 888 | 863 | 867 | 211,232 |
| 1989/03/23 | 898 | 898 | 883 | 883 | 73,732 |
| 1989/03/22 | 899 | 904 | 898 | 898 | 100,634 |
| 1989/03/20 | 903 | 908 | 894 | 898 | 92,663 |
| 1989/03/17 | 927 | 927 | 908 | 908 | 52,808 |
| 1989/03/16 | 942 | 942 | 928 | 928 | 160,417 |
| 1989/03/15 | 923 | 931 | 918 | 918 | 156,431 |
| 1989/03/14 | 903 | 927 | 903 | 923 | 134,511 |
| 1989/03/13 | 893 | 898 | 882 | 898 | 132,518 |
| 1989/03/10 | 892 | 893 | 884 | 893 | 69,747 |
| 1989/03/09 | 899 | 902 | 893 | 893 | 31,884 |
| 1989/03/08 | 893 | 902 | 888 | 888 | 85,689 |
| 1989/03/07 | 897 | 903 | 885 | 893 | 69,747 |
| 1989/03/06 | 889 | 898 | 889 | 898 | 36,866 |
| 1989/03/03 | 902 | 903 | 885 | 888 | 36,866 |
| 1989/03/02 | 903 | 903 | 883 | 883 | 105,616 |
| 1989/03/01 | 898 | 903 | 893 | 893 | 192,301 |
| 1989/02/28 | 902 | 902 | 893 | 897 | 155,435 |
| 1989/02/27 | 893 | 903 | 893 | 898 | 125,544 |
| 1989/02/23 | 893 | 903 | 883 | 893 | 115,580 |
| 1989/02/22 | 888 | 893 | 888 | 893 | 55,797 |
| 1989/02/21 | 898 | 899 | 888 | 888 | 86,685 |
| 1989/02/20 | 907 | 907 | 897 | 897 | 67,754 |
| 1989/02/17 | 912 | 912 | 893 | 897 | 228,171 |
| 1989/02/16 | 903 | 906 | 893 | 902 | 187,319 |
| 1989/02/15 | 903 | 912 | 896 | 903 | 254,077 |
| 1989/02/14 | 898 | 912 | 893 | 908 | 715,400 |
| 1989/02/13 | 876 | 906 | 876 | 888 | 391,577 |
| 1989/02/10 | 874 | 893 | 874 | 886 | 368,660 |
| 1989/02/09 | 893 | 903 | 884 | 884 | 345,743 |
| 1989/02/08 | 906 | 913 | 893 | 893 | 106,613 |
| 1989/02/07 | 923 | 923 | 906 | 906 | 373,642 |
| 1989/02/06 | 927 | 927 | 916 | 916 | 203,261 |
| 1989/02/03 | 923 | 928 | 918 | 918 | 266,033 |
| 1989/02/02 | 931 | 931 | 913 | 918 | 206,250 |
| 1989/02/01 | 923 | 923 | 910 | 914 | 289,946 |
| 1989/01/31 | 932 | 932 | 913 | 914 | 216,214 |
| 1989/01/30 | 909 | 927 | 909 | 927 | 553,987 |
| 1989/01/28 | 914 | 921 | 909 | 910 | 300,906 |
| 1989/01/27 | 928 | 928 | 909 | 914 | 322,827 |
| 1989/01/26 | 914 | 928 | 913 | 923 | 598,824 |
| 1989/01/25 | 893 | 933 | 884 | 909 | 974,458 |
| 1989/01/24 | 893 | 893 | 878 | 890 | 186,323 |
| 1989/01/23 | 897 | 897 | 875 | 891 | 228,171 |
| 1989/01/20 | 878 | 902 | 868 | 900 | 917,665 |
| 1989/01/19 | 862 | 873 | 851 | 873 | 237,138 |
| 1989/01/18 | 850 | 862 | 838 | 856 | 200,272 |
| 1989/01/17 | 870 | 873 | 858 | 863 | 200,272 |
| 1989/01/13 | 839 | 867 | 838 | 850 | 227,174 |
| 1989/01/12 | 843 | 843 | 838 | 840 | 185,326 |
| 1989/01/11 | 843 | 843 | 826 | 842 | 144,475 |
| 1989/01/10 | 821 | 833 | 817 | 823 | 64,765 |
| 1989/01/09 | 810 | 821 | 794 | 815 | 95,652 |
| 1989/01/06 | 814 | 823 | 809 | 810 | 33,877 |
| 1989/01/05 | 843 | 843 | 804 | 808 | 120,562 |
| 1989/01/04 | 813 | 813 | 804 | 813 | 32,880 |