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 |
---|---|---|---|---|---|
1993/12/30 | 520 | 520 | 520 | 520 | 23,000 |
1993/12/29 | 514 | 520 | 511 | 520 | 70,000 |
1993/12/28 | 511 | 520 | 511 | 520 | 30,000 |
1993/12/27 | 511 | 511 | 511 | 511 | 23,000 |
1993/12/24 | 510 | 510 | 501 | 501 | 13,000 |
1993/12/22 | 492 | 496 | 492 | 496 | 34,000 |
1993/12/21 | 492 | 493 | 488 | 488 | 12,000 |
1993/12/20 | 511 | 511 | 496 | 496 | 85,000 |
1993/12/17 | 514 | 515 | 503 | 503 | 23,000 |
1993/12/16 | 500 | 515 | 500 | 515 | 73,000 |
1993/12/15 | 510 | 510 | 510 | 510 | 17,000 |
1993/12/14 | 530 | 530 | 520 | 520 | 20,000 |
1993/12/13 | 510 | 512 | 510 | 511 | 14,000 |
1993/12/10 | 530 | 530 | 530 | 530 | 56,000 |
1993/12/09 | 510 | 529 | 510 | 510 | 16,000 |
1993/12/08 | 490 | 500 | 490 | 500 | 28,000 |
1993/12/07 | 490 | 510 | 490 | 505 | 26,000 |
1993/12/06 | 501 | 510 | 500 | 500 | 42,000 |
1993/12/03 | 521 | 521 | 515 | 517 | 43,000 |
1993/12/02 | 500 | 520 | 500 | 511 | 40,000 |
1993/12/01 | 468 | 472 | 468 | 472 | 37,000 |
1993/11/30 | 483 | 485 | 461 | 463 | 63,000 |
1993/11/29 | 488 | 488 | 478 | 480 | 32,000 |
1993/11/26 | 485 | 485 | 485 | 485 | 60,000 |
1993/11/25 | 511 | 550 | 501 | 550 | 79,000 |
1993/11/24 | 525 | 527 | 501 | 501 | 53,000 |
1993/11/22 | 560 | 560 | 555 | 555 | 10,000 |
1993/11/19 | 562 | 562 | 560 | 560 | 24,000 |
1993/11/18 | 580 | 580 | 560 | 560 | 24,000 |
1993/11/17 | 575 | 580 | 571 | 571 | 24,000 |
1993/11/16 | 591 | 591 | 575 | 580 | 32,000 |
1993/11/15 | 604 | 604 | 598 | 601 | 89,000 |
1993/11/12 | 595 | 609 | 595 | 601 | 110,000 |
1993/11/11 | 593 | 599 | 593 | 593 | 28,000 |
1993/11/10 | 603 | 605 | 589 | 593 | 84,000 |
1993/11/09 | 610 | 610 | 600 | 605 | 41,000 |
1993/11/08 | 601 | 610 | 601 | 610 | 21,000 |
1993/11/05 | 605 | 623 | 598 | 615 | 284,000 |
1993/11/04 | 600 | 630 | 600 | 605 | 210,000 |
1993/11/02 | 610 | 610 | 601 | 602 | 15,000 |
1993/11/01 | 625 | 631 | 620 | 620 | 23,000 |
1993/10/29 | 636 | 636 | 631 | 635 | 58,000 |
1993/10/28 | 635 | 640 | 635 | 636 | 42,000 |
1993/10/27 | 641 | 641 | 635 | 641 | 58,000 |
1993/10/26 | 660 | 660 | 641 | 641 | 54,000 |
1993/10/25 | 664 | 664 | 660 | 663 | 39,000 |
1993/10/22 | 650 | 664 | 650 | 660 | 46,000 |
1993/10/21 | 654 | 664 | 654 | 660 | 37,000 |
1993/10/20 | 643 | 654 | 643 | 654 | 33,000 |
1993/10/19 | 652 | 665 | 645 | 645 | 30,000 |
1993/10/18 | 642 | 650 | 642 | 650 | 11,000 |
1993/10/15 | 659 | 659 | 641 | 650 | 176,000 |
1993/10/14 | 664 | 664 | 651 | 664 | 64,000 |
1993/10/13 | 660 | 664 | 655 | 664 | 18,000 |
1993/10/12 | 680 | 680 | 670 | 670 | 9,000 |
1993/10/08 | 687 | 687 | 686 | 686 | 17,000 |
1993/10/07 | 689 | 689 | 685 | 685 | 7,000 |
1993/10/06 | 689 | 692 | 680 | 690 | 18,000 |
1993/10/05 | 700 | 700 | 690 | 695 | 16,000 |
1993/10/04 | 692 | 692 | 690 | 690 | 18,000 |
1993/10/01 | 686 | 692 | 686 | 692 | 37,000 |
1993/09/30 | 683 | 692 | 681 | 692 | 64,000 |
1993/09/29 | 662 | 685 | 662 | 683 | 73,000 |
1993/09/28 | 660 | 670 | 660 | 670 | 22,000 |
1993/09/27 | 660 | 660 | 660 | 660 | 63,000 |
1993/09/24 | 656 | 660 | 656 | 660 | 129,000 |
1993/09/22 | 670 | 670 | 657 | 657 | 69,000 |
1993/09/21 | 666 | 678 | 666 | 670 | 193,000 |
1993/09/20 | 665 | 671 | 656 | 660 | 23,000 |
1993/09/17 | 656 | 670 | 656 | 670 | 36,000 |
1993/09/16 | 680 | 690 | 655 | 655 | 37,000 |
1993/09/14 | 703 | 703 | 690 | 690 | 53,000 |
1993/09/13 | 686 | 703 | 685 | 703 | 94,000 |
1993/09/10 | 691 | 698 | 691 | 696 | 46,000 |
1993/09/09 | 695 | 695 | 690 | 691 | 27,000 |
1993/09/08 | 709 | 709 | 695 | 695 | 29,000 |
1993/09/07 | 705 | 719 | 705 | 719 | 149,000 |
1993/09/06 | 719 | 719 | 709 | 710 | 13,000 |
1993/09/03 | 718 | 728 | 710 | 720 | 68,000 |
1993/09/02 | 726 | 730 | 719 | 728 | 71,000 |
1993/09/01 | 721 | 728 | 720 | 726 | 98,000 |
1993/08/31 | 716 | 725 | 707 | 724 | 48,000 |
1993/08/30 | 728 | 728 | 720 | 720 | 69,000 |
1993/08/27 | 706 | 721 | 706 | 720 | 140,000 |
1993/08/26 | 681 | 700 | 681 | 700 | 33,000 |
1993/08/25 | 685 | 695 | 675 | 675 | 44,000 |
1993/08/24 | 680 | 685 | 680 | 685 | 34,000 |
1993/08/23 | 686 | 691 | 685 | 685 | 20,000 |
1993/08/20 | 685 | 699 | 680 | 691 | 56,000 |
1993/08/19 | 675 | 680 | 671 | 675 | 125,000 |
1993/08/18 | 686 | 686 | 675 | 675 | 37,000 |
1993/08/17 | 699 | 699 | 686 | 686 | 6,000 |
1993/08/16 | 695 | 702 | 695 | 700 | 35,000 |
1993/08/13 | 691 | 698 | 691 | 693 | 16,000 |
1993/08/12 | 695 | 697 | 690 | 691 | 41,000 |
1993/08/11 | 671 | 695 | 671 | 695 | 51,000 |
1993/08/10 | 673 | 673 | 670 | 670 | 13,000 |
1993/08/09 | 667 | 668 | 663 | 663 | 6,000 |
1993/08/06 | 660 | 662 | 660 | 662 | 5,000 |
1993/08/05 | 665 | 670 | 665 | 670 | 8,000 |
1993/08/04 | 668 | 694 | 668 | 675 | 28,000 |
1993/08/03 | 671 | 675 | 671 | 674 | 24,000 |
1993/08/02 | 667 | 671 | 667 | 669 | 20,000 |
1993/07/30 | 677 | 678 | 657 | 657 | 15,000 |
1993/07/29 | 675 | 680 | 667 | 680 | 37,000 |
1993/07/28 | 657 | 675 | 657 | 675 | 7,000 |
1993/07/27 | 680 | 680 | 670 | 670 | 7,000 |
1993/07/26 | 680 | 680 | 670 | 680 | 10,000 |
1993/07/23 | 669 | 669 | 661 | 661 | 16,000 |
1993/07/22 | 665 | 689 | 665 | 689 | 28,000 |
1993/07/21 | 670 | 677 | 670 | 675 | 32,000 |
1993/07/20 | 680 | 688 | 680 | 688 | 31,000 |
1993/07/19 | 687 | 698 | 686 | 698 | 25,000 |
1993/07/16 | 697 | 700 | 689 | 697 | 150,000 |
1993/07/15 | 655 | 698 | 650 | 698 | 63,000 |
1993/07/14 | 650 | 650 | 640 | 645 | 19,000 |
1993/07/13 | 658 | 660 | 645 | 650 | 41,000 |
1993/07/12 | 656 | 659 | 650 | 650 | 18,000 |
1993/07/09 | 636 | 656 | 636 | 656 | 38,000 |
1993/07/08 | 636 | 636 | 635 | 636 | 43,000 |
1993/07/07 | 625 | 625 | 625 | 625 | 11,000 |
1993/07/06 | 616 | 620 | 616 | 616 | 32,000 |
1993/07/05 | 631 | 631 | 615 | 616 | 28,000 |
1993/07/02 | 652 | 652 | 631 | 631 | 56,000 |
1993/07/01 | 648 | 648 | 647 | 647 | 20,000 |
1993/06/30 | 631 | 645 | 625 | 645 | 12,000 |
1993/06/29 | 633 | 643 | 633 | 635 | 20,000 |
1993/06/28 | 631 | 638 | 630 | 632 | 31,000 |
1993/06/25 | 642 | 642 | 630 | 630 | 44,000 |
1993/06/24 | 632 | 632 | 631 | 632 | 28,000 |
1993/06/23 | 638 | 638 | 618 | 622 | 30,000 |
1993/06/22 | 610 | 630 | 609 | 628 | 88,000 |
1993/06/21 | 649 | 649 | 610 | 610 | 87,000 |
1993/06/18 | 652 | 656 | 650 | 656 | 16,000 |
1993/06/17 | 650 | 650 | 636 | 650 | 36,000 |
1993/06/16 | 684 | 684 | 643 | 650 | 75,000 |
1993/06/15 | 698 | 698 | 674 | 674 | 71,000 |
1993/06/14 | 708 | 708 | 701 | 708 | 46,000 |
1993/06/11 | 710 | 710 | 696 | 710 | 81,000 |
1993/06/10 | 696 | 696 | 680 | 690 | 28,000 |
1993/06/08 | 690 | 708 | 690 | 696 | 92,000 |
1993/06/07 | 705 | 724 | 705 | 706 | 33,000 |
1993/06/04 | 724 | 729 | 710 | 725 | 113,000 |
1993/06/03 | 709 | 725 | 709 | 724 | 80,000 |
1993/06/02 | 728 | 728 | 702 | 702 | 144,000 |
1993/06/01 | 704 | 718 | 702 | 718 | 124,000 |
1993/05/31 | 700 | 710 | 696 | 696 | 119,000 |
1993/05/28 | 702 | 719 | 695 | 710 | 571,000 |
1993/05/27 | 677 | 703 | 675 | 692 | 463,000 |
1993/05/26 | 648 | 668 | 648 | 667 | 293,000 |
1993/05/25 | 629 | 650 | 628 | 648 | 143,000 |
1993/05/24 | 631 | 631 | 603 | 619 | 52,000 |
1993/05/21 | 597 | 603 | 597 | 603 | 28,000 |
1993/05/20 | 620 | 620 | 600 | 600 | 69,000 |
1993/05/19 | 610 | 610 | 603 | 610 | 33,000 |
1993/05/18 | 623 | 627 | 623 | 623 | 48,000 |
1993/05/17 | 635 | 637 | 634 | 634 | 73,000 |
1993/05/14 | 621 | 637 | 620 | 637 | 160,000 |
1993/05/13 | 630 | 630 | 619 | 619 | 87,000 |
1993/05/12 | 638 | 638 | 620 | 629 | 93,000 |
1993/05/11 | 634 | 636 | 629 | 633 | 132,000 |
1993/05/10 | 630 | 638 | 629 | 638 | 139,000 |
1993/05/07 | 630 | 630 | 619 | 630 | 197,000 |
1993/05/06 | 615 | 630 | 611 | 630 | 319,000 |
1993/04/30 | 593 | 605 | 591 | 605 | 204,000 |
1993/04/28 | 590 | 590 | 575 | 580 | 96,000 |
1993/04/27 | 553 | 580 | 553 | 571 | 57,000 |
1993/04/26 | 563 | 564 | 563 | 563 | 33,000 |
1993/04/23 | 575 | 575 | 560 | 560 | 44,000 |
1993/04/22 | 580 | 580 | 573 | 573 | 38,000 |
1993/04/21 | 579 | 579 | 568 | 570 | 64,000 |
1993/04/20 | 581 | 581 | 560 | 565 | 44,000 |
1993/04/19 | 581 | 582 | 581 | 581 | 48,000 |
1993/04/16 | 585 | 595 | 585 | 585 | 108,000 |
1993/04/15 | 586 | 595 | 580 | 583 | 97,000 |
1993/04/14 | 581 | 599 | 580 | 587 | 133,000 |
1993/04/13 | 561 | 580 | 561 | 580 | 35,000 |
1993/04/12 | 563 | 573 | 551 | 556 | 81,000 |
1993/04/09 | 561 | 588 | 561 | 573 | 192,000 |
1993/04/08 | 574 | 583 | 560 | 580 | 178,000 |
1993/04/07 | 566 | 580 | 566 | 575 | 152,000 |
1993/04/06 | 570 | 570 | 560 | 570 | 79,000 |
1993/04/05 | 576 | 576 | 560 | 560 | 165,000 |
1993/04/02 | 565 | 565 | 550 | 559 | 127,000 |
1993/04/01 | 558 | 564 | 549 | 549 | 133,000 |
1993/03/31 | 540 | 560 | 539 | 558 | 88,000 |
1993/03/30 | 559 | 566 | 550 | 550 | 94,000 |
1993/03/29 | 555 | 568 | 555 | 557 | 36,000 |
1993/03/26 | 555 | 560 | 550 | 555 | 138,000 |
1993/03/25 | 529 | 548 | 529 | 548 | 121,000 |
1993/03/24 | 525 | 530 | 521 | 530 | 37,000 |
1993/03/23 | 525 | 530 | 517 | 525 | 64,000 |
1993/03/22 | 505 | 515 | 505 | 515 | 30,000 |
1993/03/19 | 522 | 531 | 505 | 505 | 104,000 |
1993/03/18 | 508 | 534 | 508 | 528 | 96,000 |
1993/03/17 | 504 | 508 | 499 | 508 | 30,000 |
1993/03/16 | 505 | 508 | 504 | 504 | 29,000 |
1993/03/15 | 500 | 505 | 500 | 504 | 39,000 |
1993/03/12 | 485 | 499 | 485 | 499 | 92,000 |
1993/03/11 | 479 | 484 | 479 | 480 | 44,000 |
1993/03/10 | 479 | 485 | 479 | 479 | 42,000 |
1993/03/09 | 475 | 484 | 474 | 480 | 53,000 |
1993/03/08 | 449 | 452 | 449 | 452 | 55,000 |
1993/03/05 | 455 | 455 | 452 | 452 | 21,000 |
1993/03/04 | 463 | 463 | 460 | 460 | 13,000 |
1993/03/03 | 463 | 463 | 461 | 463 | 10,000 |
1993/03/02 | 462 | 470 | 462 | 463 | 42,000 |
1993/03/01 | 477 | 477 | 476 | 476 | 3,000 |
1993/02/26 | 471 | 476 | 471 | 476 | 3,000 |
1993/02/25 | 490 | 490 | 476 | 476 | 52,000 |
1993/02/24 | 471 | 471 | 470 | 470 | 13,000 |
1993/02/23 | 475 | 480 | 471 | 476 | 29,000 |
1993/02/22 | 477 | 477 | 471 | 473 | 11,000 |
1993/02/19 | 480 | 482 | 475 | 475 | 40,000 |
1993/02/18 | 485 | 488 | 480 | 480 | 19,000 |
1993/02/17 | 480 | 480 | 478 | 478 | 4,000 |
1993/02/16 | 491 | 491 | 480 | 480 | 5,000 |
1993/02/15 | 485 | 485 | 478 | 485 | 22,000 |
1993/02/12 | 490 | 490 | 488 | 488 | 6,000 |
1993/02/10 | 511 | 511 | 490 | 510 | 74,000 |
1993/02/09 | 513 | 513 | 495 | 510 | 56,000 |
1993/02/08 | 493 | 503 | 493 | 503 | 86,000 |
1993/02/05 | 477 | 485 | 473 | 478 | 42,000 |
1993/02/04 | 489 | 489 | 482 | 482 | 28,000 |
1993/02/03 | 480 | 480 | 475 | 475 | 100,000 |
1993/02/02 | 470 | 480 | 467 | 480 | 32,000 |
1993/02/01 | 484 | 484 | 473 | 475 | 32,000 |
1993/01/29 | 484 | 484 | 484 | 484 | 20,000 |
1993/01/28 | 461 | 471 | 461 | 471 | 12,000 |
1993/01/27 | 466 | 466 | 461 | 461 | 24,000 |
1993/01/26 | 461 | 461 | 455 | 456 | 25,000 |
1993/01/25 | 476 | 476 | 464 | 464 | 18,000 |
1993/01/22 | 475 | 475 | 467 | 467 | 26,000 |
1993/01/21 | 479 | 479 | 474 | 474 | 3,000 |
1993/01/20 | 490 | 490 | 479 | 479 | 9,000 |
1993/01/19 | 490 | 490 | 490 | 490 | 2,000 |
1993/01/18 | 495 | 496 | 490 | 490 | 22,000 |
1993/01/14 | 490 | 499 | 490 | 495 | 405,000 |
1993/01/13 | 490 | 490 | 481 | 485 | 333,000 |
1993/01/12 | 476 | 481 | 472 | 480 | 60,000 |
1993/01/11 | 483 | 483 | 481 | 481 | 19,000 |
1993/01/08 | 519 | 519 | 487 | 490 | 56,000 |
1993/01/07 | 512 | 519 | 500 | 500 | 54,000 |
1993/01/06 | 530 | 530 | 510 | 510 | 56,000 |
1993/01/05 | 535 | 543 | 530 | 530 | 24,000 |
1993/01/04 | 535 | 550 | 535 | 545 | 29,000 |