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 |
|---|---|---|---|---|---|
| 1990/12/28 | 666 | 667 | 666 | 667 | 33,000 |
| 1990/12/27 | 664 | 667 | 663 | 666 | 19,000 |
| 1990/12/26 | 660 | 662 | 660 | 660 | 54,000 |
| 1990/12/25 | 663 | 663 | 660 | 660 | 38,000 |
| 1990/12/21 | 678 | 678 | 661 | 661 | 42,000 |
| 1990/12/20 | 720 | 720 | 708 | 708 | 33,000 |
| 1990/12/19 | 734 | 749 | 728 | 728 | 58,000 |
| 1990/12/18 | 713 | 720 | 713 | 715 | 12,000 |
| 1990/12/17 | 745 | 745 | 713 | 713 | 15,000 |
| 1990/12/14 | 723 | 743 | 723 | 725 | 42,000 |
| 1990/12/13 | 735 | 746 | 735 | 743 | 30,000 |
| 1990/12/12 | 720 | 745 | 716 | 740 | 39,000 |
| 1990/12/11 | 699 | 720 | 695 | 720 | 25,000 |
| 1990/12/10 | 700 | 700 | 700 | 700 | 28,000 |
| 1990/12/07 | 681 | 687 | 681 | 687 | 61,000 |
| 1990/12/06 | 660 | 671 | 660 | 661 | 54,000 |
| 1990/12/05 | 660 | 664 | 650 | 660 | 71,000 |
| 1990/12/04 | 660 | 666 | 660 | 660 | 78,000 |
| 1990/12/03 | 690 | 690 | 660 | 660 | 31,000 |
| 1990/11/30 | 710 | 710 | 700 | 701 | 148,000 |
| 1990/11/29 | 729 | 730 | 710 | 710 | 97,000 |
| 1990/11/28 | 730 | 730 | 730 | 730 | 104,000 |
| 1990/11/27 | 731 | 750 | 730 | 730 | 23,000 |
| 1990/11/26 | 731 | 748 | 731 | 731 | 21,000 |
| 1990/11/22 | 730 | 740 | 730 | 730 | 83,000 |
| 1990/11/21 | 750 | 750 | 730 | 730 | 83,000 |
| 1990/11/20 | 760 | 760 | 750 | 750 | 36,000 |
| 1990/11/19 | 760 | 760 | 760 | 760 | 9,000 |
| 1990/11/16 | 750 | 760 | 750 | 750 | 66,000 |
| 1990/11/15 | 775 | 780 | 760 | 760 | 49,000 |
| 1990/11/14 | 772 | 810 | 772 | 772 | 36,000 |
| 1990/11/13 | 760 | 790 | 760 | 770 | 26,000 |
| 1990/11/09 | 750 | 750 | 750 | 750 | 114,000 |
| 1990/11/08 | 770 | 770 | 753 | 755 | 36,000 |
| 1990/11/07 | 783 | 785 | 780 | 785 | 47,000 |
| 1990/11/06 | 789 | 795 | 788 | 790 | 56,000 |
| 1990/11/05 | 782 | 782 | 781 | 781 | 9,000 |
| 1990/11/02 | 763 | 780 | 760 | 771 | 76,000 |
| 1990/11/01 | 826 | 826 | 770 | 770 | 76,000 |
| 1990/10/31 | 816 | 835 | 816 | 824 | 61,000 |
| 1990/10/30 | 825 | 825 | 813 | 813 | 11,000 |
| 1990/10/29 | 830 | 840 | 830 | 839 | 21,000 |
| 1990/10/26 | 800 | 830 | 781 | 825 | 69,000 |
| 1990/10/25 | 782 | 800 | 782 | 800 | 67,000 |
| 1990/10/24 | 780 | 781 | 780 | 780 | 13,000 |
| 1990/10/23 | 791 | 795 | 780 | 790 | 65,000 |
| 1990/10/22 | 780 | 780 | 770 | 771 | 69,000 |
| 1990/10/19 | 780 | 801 | 770 | 780 | 93,000 |
| 1990/10/18 | 725 | 774 | 725 | 770 | 63,000 |
| 1990/10/17 | 735 | 735 | 720 | 720 | 40,000 |
| 1990/10/16 | 715 | 726 | 715 | 715 | 39,000 |
| 1990/10/15 | 700 | 715 | 700 | 710 | 50,000 |
| 1990/10/12 | 711 | 711 | 700 | 700 | 24,000 |
| 1990/10/11 | 710 | 710 | 705 | 710 | 25,000 |
| 1990/10/09 | 723 | 728 | 722 | 722 | 34,000 |
| 1990/10/08 | 740 | 740 | 721 | 721 | 14,000 |
| 1990/10/05 | 685 | 721 | 685 | 721 | 26,000 |
| 1990/10/04 | 695 | 700 | 685 | 695 | 28,000 |
| 1990/10/03 | 699 | 714 | 699 | 705 | 51,000 |
| 1990/10/02 | 679 | 701 | 668 | 701 | 87,000 |
| 1990/09/27 | 760 | 760 | 752 | 760 | 49,000 |
| 1990/09/26 | 820 | 821 | 790 | 792 | 81,000 |
| 1990/09/25 | 850 | 850 | 835 | 835 | 24,000 |
| 1990/09/21 | 850 | 855 | 850 | 851 | 105,000 |
| 1990/09/20 | 855 | 856 | 850 | 850 | 236,000 |
| 1990/09/19 | 855 | 866 | 850 | 855 | 128,000 |
| 1990/09/18 | 866 | 866 | 850 | 850 | 39,000 |
| 1990/09/17 | 879 | 879 | 869 | 870 | 35,000 |
| 1990/09/14 | 904 | 904 | 876 | 880 | 83,000 |
| 1990/09/13 | 905 | 910 | 901 | 904 | 123,000 |
| 1990/09/12 | 910 | 912 | 901 | 905 | 64,000 |
| 1990/09/11 | 956 | 956 | 931 | 931 | 93,000 |
| 1990/09/10 | 925 | 960 | 923 | 956 | 138,000 |
| 1990/09/07 | 901 | 935 | 875 | 900 | 207,000 |
| 1990/09/06 | 900 | 925 | 874 | 895 | 466,000 |
| 1990/09/05 | 848 | 865 | 820 | 865 | 196,000 |
| 1990/09/04 | 839 | 839 | 828 | 838 | 54,000 |
| 1990/09/03 | 840 | 851 | 840 | 851 | 16,000 |
| 1990/08/31 | 830 | 841 | 830 | 830 | 45,000 |
| 1990/08/30 | 815 | 831 | 806 | 829 | 47,000 |
| 1990/08/29 | 782 | 816 | 782 | 816 | 33,000 |
| 1990/08/28 | 800 | 800 | 790 | 795 | 21,000 |
| 1990/08/27 | 765 | 781 | 765 | 780 | 33,000 |
| 1990/08/24 | 775 | 786 | 775 | 786 | 54,000 |
| 1990/08/23 | 850 | 850 | 784 | 785 | 158,000 |
| 1990/08/22 | 860 | 860 | 840 | 854 | 181,000 |
| 1990/08/21 | 870 | 870 | 865 | 870 | 30,000 |
| 1990/08/20 | 865 | 866 | 860 | 865 | 54,000 |
| 1990/08/17 | 865 | 868 | 861 | 865 | 28,000 |
| 1990/08/16 | 870 | 870 | 865 | 865 | 42,000 |
| 1990/08/15 | 868 | 869 | 865 | 869 | 20,000 |
| 1990/08/14 | 860 | 870 | 860 | 870 | 38,000 |
| 1990/08/13 | 873 | 873 | 860 | 860 | 51,000 |
| 1990/08/10 | 862 | 862 | 860 | 860 | 66,000 |
| 1990/08/09 | 860 | 870 | 860 | 860 | 49,000 |
| 1990/08/08 | 850 | 860 | 840 | 860 | 67,000 |
| 1990/08/07 | 863 | 863 | 830 | 850 | 123,000 |
| 1990/08/06 | 895 | 895 | 880 | 880 | 65,000 |
| 1990/08/03 | 930 | 930 | 900 | 905 | 98,000 |
| 1990/08/02 | 954 | 954 | 940 | 940 | 49,000 |
| 1990/08/01 | 965 | 965 | 955 | 955 | 22,000 |
| 1990/07/31 | 960 | 960 | 950 | 955 | 42,000 |
| 1990/07/30 | 951 | 955 | 950 | 950 | 75,000 |
| 1990/07/27 | 974 | 974 | 960 | 960 | 73,000 |
| 1990/07/26 | 974 | 985 | 974 | 974 | 41,000 |
| 1990/07/25 | 980 | 980 | 974 | 975 | 46,000 |
| 1990/07/24 | 974 | 977 | 970 | 974 | 59,000 |
| 1990/07/23 | 1,020 | 1,020 | 972 | 974 | 46,000 |
| 1990/07/20 | 1,020 | 1,030 | 1,020 | 1,020 | 27,000 |
| 1990/07/19 | 1,000 | 1,030 | 1,000 | 1,030 | 144,000 |
| 1990/07/18 | 1,000 | 1,000 | 998 | 998 | 64,000 |
| 1990/07/17 | 1,000 | 1,000 | 995 | 1,000 | 59,000 |
| 1990/07/16 | 997 | 1,000 | 997 | 1,000 | 56,000 |
| 1990/07/13 | 1,000 | 1,000 | 986 | 997 | 19,000 |
| 1990/07/12 | 990 | 1,010 | 985 | 1,010 | 52,000 |
| 1990/07/11 | 1,000 | 1,000 | 992 | 1,000 | 22,000 |
| 1990/07/10 | 989 | 1,020 | 989 | 1,000 | 47,000 |
| 1990/07/09 | 1,010 | 1,010 | 1,000 | 1,000 | 35,000 |
| 1990/07/06 | 1,020 | 1,030 | 1,020 | 1,020 | 82,000 |
| 1990/07/05 | 1,010 | 1,010 | 1,000 | 1,000 | 85,000 |
| 1990/07/04 | 980 | 1,030 | 980 | 1,010 | 64,000 |
| 1990/07/03 | 966 | 970 | 960 | 970 | 90,000 |
| 1990/07/02 | 970 | 970 | 966 | 966 | 47,000 |
| 1990/06/29 | 990 | 990 | 965 | 966 | 50,000 |
| 1990/06/28 | 990 | 990 | 960 | 960 | 49,000 |
| 1990/06/27 | 948 | 980 | 948 | 980 | 74,000 |
| 1990/06/26 | 973 | 973 | 940 | 945 | 72,000 |
| 1990/06/25 | 980 | 981 | 970 | 973 | 63,000 |
| 1990/06/22 | 990 | 990 | 980 | 980 | 55,000 |
| 1990/06/21 | 1,020 | 1,020 | 980 | 980 | 54,000 |
| 1990/06/20 | 1,010 | 1,020 | 1,000 | 1,000 | 83,000 |
| 1990/06/19 | 1,030 | 1,030 | 1,000 | 1,010 | 129,000 |
| 1990/06/18 | 1,030 | 1,030 | 1,010 | 1,010 | 49,000 |
| 1990/06/15 | 1,020 | 1,030 | 1,010 | 1,010 | 59,000 |
| 1990/06/14 | 1,030 | 1,030 | 1,010 | 1,020 | 43,000 |
| 1990/06/13 | 1,050 | 1,050 | 1,000 | 1,000 | 120,000 |
| 1990/06/12 | 1,050 | 1,050 | 1,040 | 1,040 | 57,000 |
| 1990/06/11 | 1,050 | 1,060 | 1,040 | 1,040 | 76,000 |
| 1990/06/08 | 1,050 | 1,080 | 1,040 | 1,040 | 207,000 |
| 1990/06/07 | 1,030 | 1,050 | 1,020 | 1,040 | 275,000 |
| 1990/06/06 | 1,040 | 1,040 | 1,020 | 1,030 | 112,000 |
| 1990/06/05 | 1,040 | 1,040 | 1,020 | 1,020 | 94,000 |
| 1990/06/04 | 1,020 | 1,030 | 1,020 | 1,020 | 49,000 |
| 1990/06/01 | 1,030 | 1,040 | 1,020 | 1,020 | 151,000 |
| 1990/05/31 | 1,050 | 1,050 | 1,020 | 1,030 | 86,000 |
| 1990/05/30 | 1,040 | 1,050 | 1,030 | 1,050 | 225,000 |
| 1990/05/29 | 1,030 | 1,030 | 1,010 | 1,030 | 156,000 |
| 1990/05/28 | 1,020 | 1,030 | 1,000 | 1,000 | 167,000 |
| 1990/05/25 | 970 | 1,020 | 960 | 1,000 | 396,000 |
| 1990/05/24 | 950 | 964 | 940 | 960 | 183,000 |
| 1990/05/23 | 970 | 970 | 940 | 940 | 59,000 |
| 1990/05/22 | 950 | 955 | 940 | 950 | 39,000 |
| 1990/05/21 | 955 | 955 | 940 | 950 | 34,000 |
| 1990/05/18 | 973 | 973 | 950 | 955 | 56,000 |
| 1990/05/17 | 980 | 980 | 960 | 963 | 59,000 |
| 1990/05/16 | 990 | 998 | 970 | 970 | 133,000 |
| 1990/05/15 | 955 | 990 | 950 | 990 | 418,000 |
| 1990/05/14 | 938 | 959 | 938 | 945 | 337,000 |
| 1990/05/11 | 935 | 938 | 920 | 938 | 124,000 |
| 1990/05/10 | 915 | 940 | 915 | 937 | 175,000 |
| 1990/05/09 | 928 | 935 | 914 | 925 | 307,000 |
| 1990/05/08 | 870 | 919 | 863 | 918 | 350,000 |
| 1990/05/07 | 855 | 858 | 850 | 858 | 145,000 |
| 1990/05/02 | 793 | 835 | 793 | 835 | 357,000 |
| 1990/05/01 | 782 | 800 | 781 | 800 | 314,000 |
| 1990/04/27 | 799 | 800 | 775 | 780 | 45,000 |
| 1990/04/26 | 790 | 810 | 790 | 800 | 49,000 |
| 1990/04/25 | 800 | 805 | 790 | 791 | 65,000 |
| 1990/04/24 | 805 | 810 | 790 | 800 | 38,000 |
| 1990/04/23 | 815 | 815 | 800 | 815 | 42,000 |
| 1990/04/20 | 811 | 819 | 806 | 815 | 57,000 |
| 1990/04/19 | 800 | 819 | 790 | 790 | 248,000 |
| 1990/04/18 | 775 | 806 | 775 | 805 | 27,000 |
| 1990/04/17 | 775 | 790 | 770 | 778 | 55,000 |
| 1990/04/16 | 785 | 785 | 775 | 775 | 50,000 |
| 1990/04/13 | 800 | 800 | 785 | 795 | 29,000 |
| 1990/04/12 | 806 | 809 | 790 | 800 | 134,000 |
| 1990/04/11 | 764 | 831 | 764 | 800 | 156,000 |
| 1990/04/10 | 785 | 785 | 745 | 762 | 165,000 |
| 1990/04/09 | 719 | 788 | 719 | 788 | 330,000 |
| 1990/04/06 | 620 | 689 | 620 | 689 | 188,000 |
| 1990/04/05 | 590 | 601 | 590 | 601 | 166,000 |
| 1990/04/04 | 695 | 706 | 649 | 649 | 265,000 |
| 1990/04/03 | 750 | 750 | 690 | 694 | 232,000 |
| 1990/04/02 | 800 | 800 | 770 | 770 | 82,000 |
| 1990/03/30 | 880 | 880 | 850 | 850 | 91,000 |
| 1990/03/29 | 921 | 925 | 871 | 871 | 91,000 |
| 1990/03/28 | 950 | 950 | 930 | 930 | 73,000 |
| 1990/03/27 | 964 | 967 | 950 | 955 | 62,000 |
| 1990/03/26 | 939 | 967 | 938 | 967 | 66,000 |
| 1990/03/23 | 949 | 950 | 920 | 938 | 56,000 |
| 1990/03/20 | 1,020 | 1,020 | 990 | 1,010 | 38,000 |
| 1990/03/19 | 1,100 | 1,100 | 1,040 | 1,040 | 51,000 |
| 1990/03/16 | 1,130 | 1,140 | 1,130 | 1,130 | 11,000 |
| 1990/03/15 | 1,100 | 1,130 | 1,100 | 1,110 | 19,000 |
| 1990/03/14 | 1,110 | 1,110 | 1,100 | 1,100 | 53,000 |
| 1990/03/13 | 1,120 | 1,120 | 1,110 | 1,110 | 109,000 |
| 1990/03/12 | 1,140 | 1,140 | 1,110 | 1,130 | 52,000 |
| 1990/03/09 | 1,110 | 1,130 | 1,110 | 1,130 | 39,000 |
| 1990/03/08 | 1,110 | 1,130 | 1,100 | 1,130 | 69,000 |
| 1990/03/07 | 1,140 | 1,140 | 1,100 | 1,110 | 82,000 |
| 1990/03/06 | 1,130 | 1,150 | 1,130 | 1,130 | 81,000 |
| 1990/03/05 | 1,130 | 1,130 | 1,130 | 1,130 | 30,000 |
| 1990/03/02 | 1,140 | 1,180 | 1,120 | 1,170 | 76,000 |
| 1990/03/01 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 |
| 1990/02/28 | 1,140 | 1,140 | 1,130 | 1,130 | 17,000 |
| 1990/02/27 | 1,140 | 1,140 | 1,080 | 1,090 | 25,000 |
| 1990/02/26 | 1,130 | 1,130 | 1,050 | 1,100 | 134,000 |
| 1990/02/23 | 1,150 | 1,160 | 1,130 | 1,130 | 39,000 |
| 1990/02/22 | 1,160 | 1,220 | 1,150 | 1,220 | 50,000 |
| 1990/02/21 | 1,210 | 1,210 | 1,150 | 1,150 | 30,000 |
| 1990/02/20 | 1,210 | 1,210 | 1,210 | 1,210 | 13,000 |
| 1990/02/19 | 1,240 | 1,240 | 1,210 | 1,220 | 37,000 |
| 1990/02/16 | 1,250 | 1,250 | 1,230 | 1,240 | 20,000 |
| 1990/02/15 | 1,250 | 1,250 | 1,230 | 1,250 | 12,000 |
| 1990/02/14 | 1,210 | 1,250 | 1,210 | 1,230 | 77,000 |
| 1990/02/13 | 1,220 | 1,250 | 1,220 | 1,230 | 14,000 |
| 1990/02/09 | 1,250 | 1,250 | 1,220 | 1,230 | 19,000 |
| 1990/02/08 | 1,250 | 1,250 | 1,230 | 1,230 | 24,000 |
| 1990/02/07 | 1,270 | 1,270 | 1,220 | 1,230 | 41,000 |
| 1990/02/06 | 1,250 | 1,270 | 1,250 | 1,270 | 41,000 |
| 1990/02/05 | 1,250 | 1,250 | 1,240 | 1,250 | 33,000 |
| 1990/02/02 | 1,260 | 1,260 | 1,240 | 1,250 | 100,000 |
| 1990/02/01 | 1,210 | 1,270 | 1,210 | 1,270 | 75,000 |
| 1990/01/31 | 1,200 | 1,210 | 1,190 | 1,190 | 53,000 |
| 1990/01/30 | 1,200 | 1,210 | 1,190 | 1,200 | 105,000 |
| 1990/01/29 | 1,200 | 1,220 | 1,200 | 1,220 | 19,000 |
| 1990/01/26 | 1,200 | 1,240 | 1,180 | 1,180 | 139,000 |
| 1990/01/26 | 1 -> 1.10 分割 | ||||
| 1990/01/25 | 1,335 | 1,355 | 1,325 | 1,345 | 260,055 |
| 1990/01/24 | 1,345 | 1,355 | 1,335 | 1,335 | 204,258 |
| 1990/01/23 | 1,345 | 1,355 | 1,335 | 1,345 | 158,424 |
| 1990/01/22 | 1,355 | 1,355 | 1,345 | 1,355 | 44,837 |
| 1990/01/19 | 1,335 | 1,355 | 1,325 | 1,355 | 86,685 |
| 1990/01/18 | 1,345 | 1,355 | 1,345 | 1,355 | 44,837 |
| 1990/01/17 | 1,355 | 1,365 | 1,345 | 1,365 | 64,765 |
| 1990/01/16 | 1,355 | 1,365 | 1,345 | 1,345 | 81,703 |
| 1990/01/12 | 1,375 | 1,375 | 1,355 | 1,365 | 129,529 |
| 1990/01/11 | 1,365 | 1,375 | 1,355 | 1,365 | 40,852 |
| 1990/01/10 | 1,365 | 1,365 | 1,345 | 1,355 | 148,460 |
| 1990/01/09 | 1,375 | 1,385 | 1,355 | 1,355 | 147,464 |
| 1990/01/08 | 1,375 | 1,375 | 1,355 | 1,355 | 67,754 |
| 1990/01/05 | 1,355 | 1,375 | 1,345 | 1,355 | 168,388 |
| 1990/01/04 | 1,375 | 1,395 | 1,345 | 1,355 | 171,377 |