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 |
---|---|---|---|---|---|
1994/12/30 | 526 | 549 | 526 | 529 | 21,000 |
1994/12/29 | 524 | 524 | 524 | 524 | 7,000 |
1994/12/28 | 540 | 540 | 527 | 534 | 31,000 |
1994/12/27 | 537 | 546 | 531 | 546 | 22,000 |
1994/12/26 | 543 | 550 | 536 | 536 | 45,000 |
1994/12/22 | 528 | 543 | 528 | 543 | 50,000 |
1994/12/21 | 506 | 520 | 506 | 519 | 33,000 |
1994/12/20 | 529 | 529 | 515 | 515 | 32,000 |
1994/12/19 | 518 | 519 | 518 | 519 | 12,000 |
1994/12/16 | 517 | 519 | 512 | 514 | 22,000 |
1994/12/15 | 512 | 513 | 512 | 512 | 22,000 |
1994/12/14 | 519 | 519 | 516 | 516 | 18,000 |
1994/12/13 | 516 | 520 | 516 | 518 | 27,000 |
1994/12/12 | 520 | 520 | 520 | 520 | 1,000 |
1994/12/09 | 520 | 522 | 519 | 519 | 52,000 |
1994/12/08 | 518 | 520 | 518 | 520 | 33,000 |
1994/12/07 | 520 | 530 | 519 | 519 | 18,000 |
1994/12/06 | 524 | 524 | 520 | 520 | 19,000 |
1994/12/05 | 521 | 522 | 520 | 521 | 24,000 |
1994/12/02 | 529 | 529 | 519 | 519 | 41,000 |
1994/12/01 | 519 | 520 | 513 | 513 | 18,000 |
1994/11/30 | 529 | 536 | 529 | 536 | 7,000 |
1994/11/29 | 511 | 520 | 510 | 520 | 99,000 |
1994/11/28 | 507 | 520 | 507 | 520 | 28,000 |
1994/11/25 | 522 | 522 | 505 | 507 | 32,000 |
1994/11/24 | 519 | 530 | 519 | 522 | 44,000 |
1994/11/22 | 538 | 538 | 528 | 529 | 57,000 |
1994/11/21 | 545 | 554 | 537 | 537 | 20,000 |
1994/11/18 | 550 | 559 | 545 | 545 | 9,000 |
1994/11/17 | 537 | 545 | 537 | 540 | 15,000 |
1994/11/16 | 544 | 549 | 536 | 540 | 26,000 |
1994/11/15 | 549 | 549 | 543 | 543 | 60,000 |
1994/11/14 | 551 | 551 | 548 | 549 | 28,000 |
1994/11/11 | 568 | 568 | 548 | 548 | 41,000 |
1994/11/10 | 555 | 564 | 553 | 564 | 49,000 |
1994/11/09 | 570 | 595 | 570 | 572 | 121,000 |
1994/11/08 | 560 | 560 | 560 | 560 | 22,000 |
1994/11/07 | 570 | 574 | 570 | 574 | 7,000 |
1994/11/04 | 578 | 580 | 563 | 580 | 87,000 |
1994/11/02 | 589 | 598 | 589 | 598 | 52,000 |
1994/11/01 | 577 | 606 | 575 | 605 | 123,000 |
1994/10/31 | 560 | 574 | 555 | 570 | 21,000 |
1994/10/28 | 565 | 565 | 552 | 552 | 11,000 |
1994/10/27 | 567 | 567 | 565 | 565 | 4,000 |
1994/10/26 | 560 | 560 | 557 | 557 | 22,000 |
1994/10/25 | 569 | 569 | 560 | 560 | 21,000 |
1994/10/24 | 560 | 560 | 560 | 560 | 16,000 |
1994/10/21 | 560 | 570 | 555 | 561 | 134,000 |
1994/10/20 | 542 | 560 | 542 | 560 | 17,000 |
1994/10/19 | 545 | 554 | 541 | 541 | 22,000 |
1994/10/18 | 552 | 555 | 552 | 554 | 11,000 |
1994/10/14 | 553 | 555 | 552 | 552 | 35,000 |
1994/10/13 | 559 | 559 | 552 | 552 | 6,000 |
1994/10/12 | 552 | 560 | 552 | 552 | 23,000 |
1994/10/11 | 540 | 544 | 540 | 544 | 24,000 |
1994/10/07 | 541 | 542 | 540 | 540 | 5,000 |
1994/10/06 | 553 | 553 | 550 | 550 | 60,000 |
1994/10/05 | 550 | 555 | 550 | 555 | 23,000 |
1994/10/04 | 560 | 560 | 550 | 553 | 47,000 |
1994/10/03 | 552 | 552 | 552 | 552 | 5,000 |
1994/09/30 | 553 | 562 | 552 | 552 | 25,000 |
1994/09/29 | 552 | 552 | 552 | 552 | 4,000 |
1994/09/28 | 558 | 558 | 553 | 558 | 49,000 |
1994/09/27 | 553 | 555 | 552 | 552 | 23,000 |
1994/09/26 | 550 | 554 | 546 | 546 | 18,000 |
1994/09/22 | 557 | 557 | 536 | 540 | 122,000 |
1994/09/21 | 557 | 560 | 557 | 557 | 36,000 |
1994/09/20 | 535 | 557 | 535 | 557 | 35,000 |
1994/09/19 | 523 | 535 | 523 | 535 | 56,000 |
1994/09/16 | 541 | 545 | 533 | 533 | 95,000 |
1994/09/14 | 554 | 555 | 550 | 550 | 37,000 |
1994/09/13 | 551 | 554 | 550 | 554 | 55,000 |
1994/09/12 | 552 | 560 | 552 | 555 | 17,000 |
1994/09/09 | 585 | 585 | 550 | 550 | 78,000 |
1994/09/08 | 581 | 581 | 570 | 570 | 47,000 |
1994/09/07 | 582 | 582 | 571 | 571 | 23,000 |
1994/09/06 | 581 | 582 | 581 | 582 | 27,000 |
1994/09/05 | 592 | 600 | 586 | 586 | 46,000 |
1994/09/02 | 600 | 600 | 600 | 600 | 13,000 |
1994/09/01 | 590 | 600 | 590 | 600 | 20,000 |
1994/08/31 | 594 | 594 | 591 | 591 | 15,000 |
1994/08/30 | 597 | 597 | 592 | 592 | 8,000 |
1994/08/29 | 599 | 602 | 597 | 597 | 8,000 |
1994/08/26 | 601 | 601 | 600 | 600 | 66,000 |
1994/08/25 | 615 | 615 | 591 | 591 | 20,000 |
1994/08/24 | 596 | 605 | 596 | 605 | 10,000 |
1994/08/23 | 601 | 601 | 600 | 600 | 5,000 |
1994/08/22 | 606 | 606 | 604 | 606 | 10,000 |
1994/08/19 | 604 | 605 | 604 | 605 | 20,000 |
1994/08/18 | 610 | 622 | 602 | 622 | 33,000 |
1994/08/17 | 617 | 617 | 600 | 600 | 13,000 |
1994/08/16 | 607 | 613 | 606 | 607 | 25,000 |
1994/08/15 | 605 | 605 | 605 | 605 | 6,000 |
1994/08/12 | 591 | 593 | 585 | 585 | 18,000 |
1994/08/11 | 590 | 601 | 590 | 601 | 20,000 |
1994/08/10 | 601 | 608 | 601 | 608 | 8,000 |
1994/08/09 | 600 | 607 | 600 | 607 | 2,000 |
1994/08/08 | 589 | 599 | 589 | 599 | 8,000 |
1994/08/05 | 597 | 610 | 585 | 585 | 56,000 |
1994/08/04 | 599 | 599 | 597 | 597 | 2,000 |
1994/08/03 | 588 | 595 | 588 | 589 | 24,000 |
1994/08/02 | 581 | 588 | 581 | 588 | 13,000 |
1994/08/01 | 582 | 582 | 580 | 580 | 7,000 |
1994/07/29 | 582 | 583 | 582 | 582 | 9,000 |
1994/07/28 | 589 | 589 | 575 | 580 | 6,000 |
1994/07/27 | 596 | 596 | 595 | 595 | 19,000 |
1994/07/26 | 596 | 600 | 596 | 597 | 9,000 |
1994/07/25 | 608 | 608 | 599 | 600 | 13,000 |
1994/07/22 | 601 | 603 | 598 | 598 | 51,000 |
1994/07/21 | 606 | 606 | 601 | 602 | 22,000 |
1994/07/20 | 615 | 615 | 603 | 605 | 17,000 |
1994/07/19 | 628 | 628 | 615 | 615 | 5,000 |
1994/07/18 | 609 | 630 | 603 | 620 | 42,000 |
1994/07/15 | 607 | 615 | 607 | 609 | 22,000 |
1994/07/14 | 603 | 606 | 603 | 605 | 15,000 |
1994/07/13 | 601 | 601 | 600 | 601 | 8,000 |
1994/07/12 | 602 | 610 | 600 | 600 | 17,000 |
1994/07/11 | 599 | 610 | 599 | 601 | 23,000 |
1994/07/08 | 615 | 625 | 610 | 610 | 26,000 |
1994/07/07 | 619 | 625 | 618 | 625 | 14,000 |
1994/07/06 | 626 | 626 | 615 | 618 | 184,000 |
1994/07/05 | 616 | 629 | 615 | 628 | 24,000 |
1994/07/04 | 630 | 630 | 610 | 610 | 14,000 |
1994/07/01 | 620 | 620 | 608 | 620 | 30,000 |
1994/06/30 | 606 | 608 | 605 | 608 | 50,000 |
1994/06/29 | 601 | 608 | 601 | 608 | 20,000 |
1994/06/28 | 612 | 623 | 608 | 608 | 16,000 |
1994/06/27 | 602 | 607 | 600 | 602 | 83,000 |
1994/06/24 | 623 | 639 | 623 | 632 | 85,000 |
1994/06/23 | 613 | 613 | 604 | 613 | 61,000 |
1994/06/22 | 596 | 604 | 596 | 603 | 41,000 |
1994/06/21 | 628 | 628 | 615 | 615 | 39,000 |
1994/06/20 | 645 | 645 | 622 | 624 | 39,000 |
1994/06/17 | 644 | 644 | 635 | 635 | 51,000 |
1994/06/16 | 631 | 644 | 631 | 640 | 32,000 |
1994/06/15 | 645 | 645 | 631 | 631 | 24,000 |
1994/06/14 | 635 | 647 | 631 | 637 | 86,000 |
1994/06/13 | 628 | 630 | 619 | 630 | 49,000 |
1994/06/10 | 611 | 621 | 611 | 616 | 84,000 |
1994/06/09 | 628 | 628 | 620 | 620 | 38,000 |
1994/06/08 | 611 | 621 | 611 | 614 | 18,000 |
1994/06/07 | 611 | 611 | 602 | 610 | 29,000 |
1994/06/06 | 621 | 621 | 609 | 611 | 22,000 |
1994/06/03 | 621 | 621 | 615 | 615 | 17,000 |
1994/06/02 | 617 | 627 | 617 | 620 | 32,000 |
1994/06/01 | 615 | 615 | 605 | 605 | 48,000 |
1994/05/31 | 605 | 629 | 605 | 625 | 74,000 |
1994/05/30 | 605 | 605 | 601 | 601 | 43,000 |
1994/05/27 | 602 | 610 | 600 | 607 | 72,000 |
1994/05/26 | 601 | 602 | 600 | 600 | 15,000 |
1994/05/25 | 603 | 605 | 601 | 602 | 89,000 |
1994/05/24 | 595 | 610 | 594 | 597 | 23,000 |
1994/05/23 | 596 | 605 | 595 | 595 | 9,000 |
1994/05/20 | 590 | 595 | 590 | 595 | 52,000 |
1994/05/19 | 596 | 596 | 595 | 595 | 9,000 |
1994/05/18 | 602 | 603 | 595 | 596 | 12,000 |
1994/05/17 | 598 | 602 | 598 | 602 | 25,000 |
1994/05/16 | 605 | 605 | 602 | 602 | 27,000 |
1994/05/13 | 600 | 603 | 597 | 597 | 22,000 |
1994/05/12 | 607 | 607 | 594 | 594 | 22,000 |
1994/05/11 | 600 | 610 | 600 | 600 | 10,000 |
1994/05/10 | 610 | 614 | 594 | 610 | 20,000 |
1994/05/09 | 613 | 613 | 613 | 613 | 10,000 |
1994/05/06 | 614 | 614 | 614 | 614 | 3,000 |
1994/05/02 | 596 | 606 | 596 | 605 | 3,000 |
1994/04/28 | 596 | 606 | 596 | 606 | 3,000 |
1994/04/27 | 604 | 604 | 600 | 600 | 10,000 |
1994/04/26 | 620 | 620 | 604 | 605 | 21,000 |
1994/04/25 | 629 | 629 | 620 | 620 | 28,000 |
1994/04/22 | 611 | 635 | 611 | 634 | 32,000 |
1994/04/21 | 604 | 610 | 604 | 610 | 25,000 |
1994/04/20 | 611 | 611 | 604 | 611 | 38,000 |
1994/04/19 | 623 | 623 | 610 | 611 | 109,000 |
1994/04/18 | 618 | 630 | 618 | 629 | 57,000 |
1994/04/15 | 603 | 618 | 603 | 618 | 37,000 |
1994/04/14 | 616 | 618 | 596 | 618 | 31,000 |
1994/04/13 | 591 | 600 | 590 | 590 | 15,000 |
1994/04/12 | 599 | 599 | 599 | 599 | 2,000 |
1994/04/11 | 588 | 593 | 588 | 593 | 28,000 |
1994/04/08 | 618 | 618 | 596 | 598 | 42,000 |
1994/04/07 | 617 | 618 | 607 | 618 | 41,000 |
1994/04/06 | 610 | 617 | 609 | 617 | 33,000 |
1994/04/05 | 595 | 610 | 595 | 600 | 29,000 |
1994/04/04 | 595 | 601 | 595 | 601 | 14,000 |
1994/04/01 | 620 | 620 | 620 | 620 | 13,000 |
1994/03/31 | 599 | 601 | 591 | 596 | 37,000 |
1994/03/30 | 609 | 611 | 600 | 600 | 37,000 |
1994/03/29 | 634 | 634 | 612 | 612 | 32,000 |
1994/03/28 | 638 | 651 | 630 | 630 | 47,000 |
1994/03/25 | 657 | 659 | 640 | 659 | 39,000 |
1994/03/24 | 651 | 657 | 628 | 656 | 159,000 |
1994/03/23 | 653 | 660 | 653 | 653 | 55,000 |
1994/03/22 | 653 | 663 | 652 | 662 | 100,000 |
1994/03/18 | 660 | 666 | 650 | 650 | 100,000 |
1994/03/17 | 673 | 678 | 655 | 660 | 147,000 |
1994/03/16 | 630 | 684 | 630 | 683 | 816,000 |
1994/03/15 | 606 | 638 | 600 | 638 | 187,000 |
1994/03/14 | 599 | 606 | 590 | 590 | 56,000 |
1994/03/11 | 570 | 600 | 570 | 600 | 175,000 |
1994/03/10 | 580 | 585 | 570 | 576 | 41,000 |
1994/03/09 | 578 | 578 | 570 | 575 | 31,000 |
1994/03/08 | 570 | 575 | 570 | 570 | 25,000 |
1994/03/07 | 565 | 575 | 565 | 575 | 50,000 |
1994/03/04 | 570 | 571 | 570 | 570 | 31,000 |
1994/03/03 | 570 | 571 | 570 | 570 | 123,000 |
1994/03/02 | 566 | 572 | 560 | 570 | 167,000 |
1994/03/01 | 536 | 559 | 536 | 556 | 42,000 |
1994/02/28 | 529 | 535 | 529 | 535 | 63,000 |
1994/02/25 | 528 | 529 | 526 | 529 | 59,000 |
1994/02/24 | 513 | 530 | 513 | 529 | 30,000 |
1994/02/23 | 518 | 520 | 510 | 510 | 63,000 |
1994/02/22 | 520 | 525 | 518 | 518 | 18,000 |
1994/02/21 | 513 | 520 | 510 | 520 | 13,000 |
1994/02/18 | 530 | 530 | 521 | 523 | 62,000 |
1994/02/17 | 531 | 531 | 526 | 526 | 12,000 |
1994/02/16 | 536 | 546 | 526 | 526 | 26,000 |
1994/02/15 | 525 | 536 | 525 | 536 | 11,000 |
1994/02/14 | 554 | 554 | 545 | 547 | 15,000 |
1994/02/10 | 561 | 561 | 551 | 561 | 25,000 |
1994/02/09 | 570 | 570 | 560 | 560 | 39,000 |
1994/02/08 | 555 | 565 | 550 | 560 | 141,000 |
1994/02/07 | 554 | 555 | 554 | 554 | 12,000 |
1994/02/04 | 555 | 555 | 551 | 555 | 31,000 |
1994/02/03 | 566 | 568 | 550 | 550 | 41,000 |
1994/02/02 | 568 | 568 | 560 | 565 | 92,000 |
1994/02/01 | 568 | 569 | 562 | 568 | 177,000 |
1994/01/31 | 569 | 569 | 555 | 568 | 51,000 |
1994/01/28 | 537 | 537 | 530 | 530 | 9,000 |
1994/01/27 | 538 | 538 | 535 | 536 | 59,000 |
1994/01/26 | 535 | 535 | 516 | 535 | 31,000 |
1994/01/25 | 535 | 535 | 530 | 535 | 46,000 |
1994/01/24 | 519 | 521 | 515 | 515 | 23,000 |
1994/01/21 | 559 | 559 | 539 | 541 | 49,000 |
1994/01/20 | 560 | 560 | 550 | 555 | 99,000 |
1994/01/19 | 540 | 560 | 539 | 560 | 310,000 |
1994/01/18 | 540 | 548 | 540 | 541 | 32,000 |
1994/01/17 | 548 | 548 | 545 | 548 | 34,000 |
1994/01/14 | 536 | 552 | 531 | 548 | 18,000 |
1994/01/13 | 560 | 560 | 540 | 540 | 4,000 |
1994/01/12 | 550 | 570 | 548 | 570 | 32,000 |
1994/01/11 | 550 | 550 | 530 | 530 | 19,000 |
1994/01/10 | 533 | 549 | 533 | 542 | 24,000 |
1994/01/07 | 520 | 534 | 520 | 534 | 20,000 |
1994/01/06 | 530 | 536 | 530 | 532 | 50,000 |
1994/01/05 | 529 | 530 | 519 | 525 | 8,000 |
1994/01/04 | 511 | 511 | 511 | 511 | 2,000 |