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 |
---|---|---|---|---|---|
1991/12/30 | 695 | 705 | 695 | 705 | 12,000 |
1991/12/27 | 706 | 706 | 696 | 696 | 9,000 |
1991/12/26 | 695 | 705 | 695 | 705 | 12,000 |
1991/12/25 | 700 | 700 | 695 | 695 | 14,000 |
1991/12/24 | 700 | 701 | 695 | 695 | 14,000 |
1991/12/20 | 699 | 700 | 695 | 699 | 4,000 |
1991/12/19 | 700 | 700 | 700 | 700 | 25,000 |
1991/12/18 | 709 | 715 | 709 | 710 | 8,000 |
1991/12/17 | 750 | 750 | 710 | 710 | 22,000 |
1991/12/16 | 750 | 750 | 740 | 750 | 13,000 |
1991/12/13 | 740 | 740 | 740 | 740 | 20,000 |
1991/12/12 | 720 | 720 | 720 | 720 | 2,000 |
1991/12/11 | 700 | 700 | 690 | 690 | 88,000 |
1991/12/10 | 710 | 710 | 700 | 700 | 13,000 |
1991/12/09 | 711 | 720 | 711 | 711 | 16,000 |
1991/12/06 | 711 | 712 | 711 | 712 | 7,000 |
1991/12/05 | 720 | 720 | 720 | 720 | 4,000 |
1991/12/04 | 700 | 710 | 700 | 710 | 4,000 |
1991/12/03 | 700 | 706 | 696 | 696 | 25,000 |
1991/12/02 | 709 | 709 | 696 | 696 | 44,000 |
1991/11/29 | 717 | 731 | 710 | 710 | 7,000 |
1991/11/28 | 731 | 731 | 717 | 717 | 12,000 |
1991/11/27 | 741 | 750 | 741 | 750 | 5,000 |
1991/11/26 | 741 | 741 | 741 | 741 | 6,000 |
1991/11/25 | 751 | 751 | 751 | 751 | 5,000 |
1991/11/22 | 734 | 734 | 731 | 731 | 25,000 |
1991/11/21 | 734 | 740 | 732 | 734 | 25,000 |
1991/11/20 | 732 | 732 | 730 | 730 | 18,000 |
1991/11/19 | 731 | 735 | 731 | 731 | 18,000 |
1991/11/18 | 750 | 750 | 730 | 730 | 20,000 |
1991/11/15 | 800 | 800 | 770 | 770 | 17,000 |
1991/11/14 | 790 | 800 | 780 | 780 | 46,000 |
1991/11/13 | 810 | 815 | 799 | 800 | 178,000 |
1991/11/12 | 774 | 800 | 774 | 800 | 13,000 |
1991/11/11 | 781 | 781 | 771 | 773 | 10,000 |
1991/11/08 | 781 | 781 | 765 | 770 | 35,000 |
1991/11/07 | 800 | 800 | 790 | 791 | 20,000 |
1991/11/06 | 811 | 811 | 798 | 808 | 21,000 |
1991/11/05 | 819 | 819 | 801 | 801 | 71,000 |
1991/11/01 | 820 | 825 | 811 | 811 | 22,000 |
1991/10/31 | 825 | 825 | 800 | 801 | 51,000 |
1991/10/30 | 834 | 838 | 825 | 825 | 45,000 |
1991/10/29 | 846 | 848 | 823 | 824 | 76,000 |
1991/10/28 | 845 | 848 | 838 | 846 | 73,000 |
1991/10/25 | 825 | 839 | 817 | 829 | 169,000 |
1991/10/24 | 819 | 820 | 808 | 815 | 155,000 |
1991/10/23 | 792 | 818 | 790 | 815 | 140,000 |
1991/10/22 | 770 | 800 | 765 | 800 | 147,000 |
1991/10/21 | 767 | 767 | 761 | 763 | 56,000 |
1991/10/18 | 725 | 748 | 725 | 747 | 111,000 |
1991/10/17 | 721 | 748 | 721 | 725 | 61,000 |
1991/10/16 | 725 | 725 | 718 | 718 | 24,000 |
1991/10/15 | 720 | 720 | 715 | 715 | 19,000 |
1991/10/14 | 720 | 720 | 720 | 720 | 34,000 |
1991/10/11 | 730 | 730 | 710 | 711 | 24,000 |
1991/10/09 | 740 | 742 | 737 | 737 | 11,000 |
1991/10/08 | 755 | 755 | 750 | 750 | 8,000 |
1991/10/07 | 770 | 770 | 760 | 760 | 7,000 |
1991/10/04 | 770 | 770 | 752 | 765 | 29,000 |
1991/10/03 | 766 | 770 | 766 | 770 | 39,000 |
1991/10/02 | 762 | 780 | 759 | 759 | 32,000 |
1991/10/01 | 735 | 761 | 735 | 759 | 34,000 |
1991/09/30 | 748 | 748 | 745 | 745 | 6,000 |
1991/09/27 | 750 | 760 | 748 | 748 | 26,000 |
1991/09/26 | 745 | 750 | 745 | 750 | 48,000 |
1991/09/25 | 750 | 750 | 749 | 750 | 50,000 |
1991/09/24 | 750 | 759 | 750 | 759 | 11,000 |
1991/09/20 | 757 | 757 | 737 | 737 | 51,000 |
1991/09/19 | 750 | 767 | 750 | 761 | 58,000 |
1991/09/18 | 720 | 740 | 715 | 740 | 101,000 |
1991/09/17 | 712 | 725 | 710 | 720 | 161,000 |
1991/09/13 | 720 | 720 | 700 | 710 | 143,000 |
1991/09/12 | 706 | 717 | 700 | 700 | 37,000 |
1991/09/11 | 690 | 709 | 690 | 709 | 28,000 |
1991/09/10 | 709 | 709 | 698 | 700 | 48,000 |
1991/09/09 | 719 | 725 | 712 | 712 | 35,000 |
1991/09/06 | 716 | 721 | 710 | 719 | 37,000 |
1991/09/05 | 708 | 720 | 708 | 718 | 25,000 |
1991/09/04 | 701 | 709 | 701 | 708 | 9,000 |
1991/09/03 | 700 | 708 | 700 | 701 | 23,000 |
1991/09/02 | 685 | 700 | 685 | 700 | 22,000 |
1991/08/30 | 646 | 685 | 646 | 685 | 23,000 |
1991/08/29 | 630 | 645 | 630 | 645 | 15,000 |
1991/08/28 | 640 | 640 | 630 | 630 | 4,000 |
1991/08/27 | 650 | 652 | 650 | 650 | 27,000 |
1991/08/26 | 680 | 680 | 650 | 650 | 25,000 |
1991/08/23 | 660 | 661 | 659 | 660 | 49,000 |
1991/08/22 | 652 | 670 | 652 | 665 | 72,000 |
1991/08/21 | 665 | 665 | 647 | 660 | 38,000 |
1991/08/20 | 630 | 633 | 630 | 632 | 19,000 |
1991/08/19 | 697 | 697 | 667 | 667 | 8,000 |
1991/08/16 | 697 | 698 | 697 | 698 | 7,000 |
1991/08/15 | 700 | 709 | 698 | 698 | 10,000 |
1991/08/14 | 709 | 709 | 698 | 709 | 11,000 |
1991/08/13 | 709 | 709 | 709 | 709 | 1,000 |
1991/08/12 | 719 | 719 | 719 | 719 | 4,000 |
1991/08/09 | 753 | 753 | 752 | 752 | 2,000 |
1991/08/08 | 744 | 755 | 744 | 755 | 12,000 |
1991/08/07 | 737 | 739 | 735 | 739 | 8,000 |
1991/08/06 | 737 | 737 | 734 | 734 | 11,000 |
1991/08/05 | 748 | 748 | 736 | 736 | 11,000 |
1991/08/02 | 778 | 778 | 736 | 736 | 19,000 |
1991/08/01 | 765 | 780 | 760 | 780 | 50,000 |
1991/07/31 | 770 | 770 | 760 | 760 | 24,000 |
1991/07/30 | 735 | 770 | 735 | 770 | 101,000 |
1991/07/29 | 739 | 739 | 730 | 735 | 11,000 |
1991/07/26 | 691 | 737 | 691 | 737 | 21,000 |
1991/07/25 | 692 | 692 | 690 | 690 | 78,000 |
1991/07/24 | 680 | 690 | 680 | 690 | 78,000 |
1991/07/23 | 676 | 689 | 676 | 680 | 19,000 |
1991/07/22 | 691 | 699 | 690 | 690 | 44,000 |
1991/07/19 | 719 | 720 | 701 | 701 | 11,000 |
1991/07/18 | 721 | 721 | 721 | 721 | 9,000 |
1991/07/17 | 756 | 756 | 741 | 741 | 59,000 |
1991/07/16 | 765 | 766 | 760 | 766 | 61,000 |
1991/07/15 | 755 | 765 | 755 | 765 | 41,000 |
1991/07/12 | 750 | 750 | 740 | 750 | 46,000 |
1991/07/11 | 750 | 755 | 740 | 740 | 51,000 |
1991/07/10 | 740 | 745 | 740 | 745 | 13,000 |
1991/07/09 | 710 | 730 | 691 | 730 | 47,000 |
1991/07/05 | 760 | 770 | 760 | 770 | 10,000 |
1991/07/04 | 781 | 781 | 781 | 781 | 9,000 |
1991/07/03 | 819 | 819 | 800 | 800 | 48,000 |
1991/07/02 | 811 | 812 | 811 | 812 | 8,000 |
1991/07/01 | 790 | 810 | 790 | 810 | 28,000 |
1991/06/28 | 808 | 810 | 800 | 800 | 21,000 |
1991/06/27 | 818 | 818 | 818 | 818 | 13,000 |
1991/06/26 | 829 | 829 | 826 | 826 | 23,000 |
1991/06/25 | 835 | 835 | 819 | 829 | 22,000 |
1991/06/24 | 835 | 835 | 835 | 835 | 15,000 |
1991/06/21 | 841 | 856 | 840 | 850 | 29,000 |
1991/06/20 | 840 | 845 | 840 | 845 | 38,000 |
1991/06/19 | 848 | 850 | 845 | 845 | 47,000 |
1991/06/18 | 843 | 848 | 843 | 848 | 10,000 |
1991/06/17 | 852 | 875 | 852 | 863 | 30,000 |
1991/06/14 | 840 | 842 | 840 | 842 | 44,000 |
1991/06/13 | 855 | 870 | 855 | 870 | 43,000 |
1991/06/12 | 841 | 865 | 831 | 865 | 33,000 |
1991/06/11 | 841 | 851 | 841 | 851 | 15,000 |
1991/06/07 | 891 | 891 | 891 | 891 | 36,000 |
1991/06/06 | 890 | 900 | 890 | 892 | 21,000 |
1991/06/05 | 890 | 890 | 890 | 890 | 11,000 |
1991/06/04 | 890 | 890 | 890 | 890 | 17,000 |
1991/06/03 | 895 | 895 | 890 | 894 | 9,000 |
1991/05/31 | 895 | 900 | 890 | 890 | 26,000 |
1991/05/30 | 891 | 895 | 890 | 895 | 8,000 |
1991/05/29 | 891 | 892 | 891 | 891 | 7,000 |
1991/05/27 | 890 | 890 | 890 | 890 | 18,000 |
1991/05/24 | 891 | 891 | 890 | 890 | 27,000 |
1991/05/23 | 880 | 890 | 880 | 890 | 14,000 |
1991/05/22 | 890 | 890 | 880 | 880 | 5,000 |
1991/05/21 | 880 | 890 | 880 | 890 | 14,000 |
1991/05/20 | 900 | 900 | 890 | 890 | 7,000 |
1991/05/17 | 900 | 910 | 900 | 910 | 11,000 |
1991/05/16 | 895 | 924 | 895 | 924 | 51,000 |
1991/05/15 | 884 | 905 | 883 | 905 | 51,000 |
1991/05/14 | 884 | 884 | 883 | 884 | 33,000 |
1991/05/13 | 890 | 890 | 883 | 883 | 95,000 |
1991/05/10 | 900 | 900 | 880 | 880 | 70,000 |
1991/05/09 | 904 | 910 | 902 | 910 | 34,000 |
1991/05/08 | 915 | 915 | 900 | 903 | 165,000 |
1991/05/07 | 930 | 930 | 920 | 920 | 11,000 |
1991/05/02 | 927 | 927 | 925 | 925 | 13,000 |
1991/05/01 | 915 | 920 | 908 | 908 | 7,000 |
1991/04/30 | 915 | 928 | 915 | 915 | 32,000 |
1991/04/26 | 938 | 939 | 928 | 928 | 30,000 |
1991/04/25 | 945 | 955 | 940 | 940 | 179,000 |
1991/04/24 | 936 | 940 | 930 | 940 | 59,000 |
1991/04/23 | 947 | 950 | 944 | 946 | 43,000 |
1991/04/22 | 960 | 960 | 948 | 948 | 137,000 |
1991/04/19 | 945 | 957 | 945 | 955 | 244,000 |
1991/04/18 | 936 | 940 | 926 | 940 | 146,000 |
1991/04/17 | 920 | 936 | 920 | 936 | 155,000 |
1991/04/16 | 915 | 924 | 915 | 920 | 218,000 |
1991/04/15 | 915 | 915 | 906 | 915 | 80,000 |
1991/04/12 | 911 | 915 | 901 | 910 | 63,000 |
1991/04/11 | 900 | 915 | 900 | 908 | 124,000 |
1991/04/10 | 890 | 900 | 880 | 900 | 124,000 |
1991/04/09 | 905 | 905 | 895 | 895 | 31,000 |
1991/04/08 | 920 | 920 | 905 | 905 | 62,000 |
1991/04/05 | 910 | 920 | 910 | 920 | 63,000 |
1991/04/04 | 910 | 910 | 900 | 910 | 29,000 |
1991/04/03 | 897 | 909 | 897 | 900 | 54,000 |
1991/04/02 | 895 | 895 | 890 | 890 | 6,000 |
1991/04/01 | 884 | 904 | 879 | 900 | 57,000 |
1991/03/29 | 892 | 905 | 882 | 884 | 36,000 |
1991/03/28 | 866 | 882 | 860 | 882 | 11,000 |
1991/03/27 | 873 | 878 | 870 | 870 | 27,000 |
1991/03/26 | 903 | 903 | 872 | 872 | 39,000 |
1991/03/25 | 885 | 895 | 876 | 895 | 57,000 |
1991/03/22 | 889 | 889 | 884 | 885 | 94,000 |
1991/03/20 | 884 | 889 | 884 | 884 | 40,000 |
1991/03/19 | 891 | 899 | 891 | 894 | 46,000 |
1991/03/18 | 910 | 920 | 895 | 908 | 95,000 |
1991/03/15 | 910 | 935 | 910 | 916 | 1,188,000 |
1991/03/14 | 899 | 909 | 890 | 900 | 1,093,000 |
1991/03/13 | 889 | 889 | 875 | 889 | 113,000 |
1991/03/12 | 891 | 898 | 883 | 891 | 122,000 |
1991/03/11 | 881 | 900 | 881 | 891 | 126,000 |
1991/03/08 | 861 | 898 | 860 | 891 | 338,000 |
1991/03/07 | 850 | 870 | 842 | 860 | 279,000 |
1991/03/06 | 830 | 850 | 825 | 842 | 159,000 |
1991/03/05 | 815 | 840 | 806 | 830 | 147,000 |
1991/03/04 | 827 | 830 | 805 | 805 | 29,000 |
1991/03/01 | 830 | 840 | 820 | 835 | 104,000 |
1991/02/28 | 843 | 850 | 806 | 820 | 114,000 |
1991/02/27 | 818 | 838 | 805 | 835 | 103,000 |
1991/02/26 | 796 | 835 | 795 | 810 | 154,000 |
1991/02/25 | 800 | 800 | 780 | 794 | 129,000 |
1991/02/22 | 775 | 775 | 757 | 770 | 105,000 |
1991/02/21 | 779 | 810 | 776 | 779 | 109,000 |
1991/02/20 | 799 | 808 | 779 | 779 | 73,000 |
1991/02/19 | 800 | 803 | 795 | 799 | 138,000 |
1991/02/18 | 799 | 802 | 791 | 800 | 91,000 |
1991/02/15 | 784 | 790 | 784 | 784 | 48,000 |
1991/02/14 | 760 | 800 | 755 | 799 | 134,000 |
1991/02/13 | 735 | 760 | 735 | 750 | 47,000 |
1991/02/12 | 739 | 739 | 726 | 726 | 51,000 |
1991/02/08 | 675 | 713 | 675 | 712 | 33,000 |
1991/02/07 | 672 | 684 | 670 | 681 | 51,000 |
1991/02/06 | 670 | 684 | 670 | 670 | 35,000 |
1991/02/05 | 655 | 660 | 650 | 650 | 20,000 |
1991/02/04 | 655 | 655 | 650 | 650 | 8,000 |
1991/02/01 | 655 | 655 | 635 | 635 | 11,000 |
1991/01/31 | 655 | 655 | 655 | 655 | 4,000 |
1991/01/30 | 631 | 658 | 631 | 658 | 20,000 |
1991/01/29 | 630 | 631 | 630 | 631 | 6,000 |
1991/01/28 | 640 | 640 | 639 | 640 | 31,000 |
1991/01/25 | 650 | 650 | 630 | 630 | 27,000 |
1991/01/24 | 630 | 651 | 630 | 651 | 24,000 |
1991/01/23 | 650 | 651 | 630 | 630 | 55,000 |
1991/01/22 | 655 | 655 | 650 | 650 | 41,000 |
1991/01/21 | 670 | 671 | 650 | 650 | 17,000 |
1991/01/18 | 670 | 670 | 660 | 670 | 81,000 |
1991/01/17 | 639 | 660 | 635 | 660 | 49,000 |
1991/01/16 | 659 | 659 | 650 | 650 | 56,000 |
1991/01/14 | 667 | 668 | 650 | 665 | 18,000 |
1991/01/11 | 665 | 670 | 665 | 665 | 25,000 |
1991/01/10 | 650 | 665 | 650 | 665 | 42,000 |
1991/01/09 | 672 | 675 | 650 | 655 | 39,000 |
1991/01/08 | 677 | 677 | 670 | 670 | 39,000 |
1991/01/07 | 677 | 677 | 668 | 668 | 4,000 |
1991/01/04 | 668 | 668 | 667 | 667 | 25,000 |