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 |
---|---|---|---|---|---|
1995/12/29 | 556 | 569 | 556 | 560 | 12,000 |
1995/12/28 | 565 | 570 | 553 | 553 | 87,000 |
1995/12/27 | 572 | 572 | 560 | 563 | 101,000 |
1995/12/26 | 550 | 574 | 547 | 574 | 89,000 |
1995/12/25 | 550 | 550 | 545 | 547 | 52,000 |
1995/12/22 | 550 | 559 | 550 | 551 | 84,000 |
1995/12/21 | 545 | 552 | 545 | 552 | 79,000 |
1995/12/20 | 549 | 551 | 548 | 548 | 125,000 |
1995/12/19 | 540 | 550 | 540 | 548 | 114,000 |
1995/12/18 | 545 | 548 | 540 | 541 | 72,000 |
1995/12/15 | 545 | 550 | 543 | 545 | 93,000 |
1995/12/14 | 550 | 552 | 544 | 544 | 89,000 |
1995/12/13 | 542 | 551 | 542 | 549 | 75,000 |
1995/12/12 | 566 | 566 | 552 | 552 | 51,000 |
1995/12/11 | 560 | 560 | 553 | 556 | 48,000 |
1995/12/08 | 560 | 560 | 550 | 550 | 91,000 |
1995/12/07 | 559 | 560 | 550 | 560 | 108,000 |
1995/12/06 | 564 | 570 | 559 | 559 | 25,000 |
1995/12/05 | 565 | 567 | 554 | 560 | 129,000 |
1995/12/04 | 590 | 598 | 575 | 575 | 83,000 |
1995/12/01 | 577 | 595 | 577 | 590 | 234,000 |
1995/11/30 | 590 | 594 | 579 | 579 | 301,000 |
1995/11/29 | 561 | 602 | 559 | 590 | 769,000 |
1995/11/28 | 560 | 567 | 540 | 551 | 95,000 |
1995/11/27 | 589 | 589 | 555 | 560 | 458,000 |
1995/11/24 | 550 | 594 | 540 | 585 | 1,054,000 |
1995/11/22 | 522 | 564 | 513 | 558 | 388,000 |
1995/11/21 | 522 | 523 | 511 | 522 | 18,000 |
1995/11/20 | 520 | 528 | 520 | 522 | 23,000 |
1995/11/17 | 507 | 520 | 506 | 520 | 34,000 |
1995/11/16 | 517 | 517 | 510 | 510 | 15,000 |
1995/11/15 | 513 | 519 | 507 | 507 | 20,000 |
1995/11/14 | 527 | 528 | 518 | 518 | 38,000 |
1995/11/13 | 509 | 520 | 500 | 519 | 88,000 |
1995/11/10 | 506 | 510 | 500 | 510 | 25,000 |
1995/11/09 | 502 | 515 | 501 | 512 | 49,000 |
1995/11/08 | 499 | 500 | 499 | 499 | 10,000 |
1995/11/07 | 498 | 500 | 498 | 499 | 7,000 |
1995/11/06 | 503 | 503 | 497 | 497 | 39,000 |
1995/11/02 | 504 | 504 | 496 | 496 | 75,000 |
1995/11/01 | 500 | 500 | 497 | 497 | 4,000 |
1995/10/31 | 497 | 500 | 496 | 496 | 36,000 |
1995/10/30 | 499 | 499 | 495 | 495 | 11,000 |
1995/10/27 | 501 | 505 | 500 | 500 | 38,000 |
1995/10/26 | 505 | 505 | 505 | 505 | 29,000 |
1995/10/25 | 519 | 519 | 505 | 505 | 14,000 |
1995/10/24 | 506 | 512 | 503 | 503 | 20,000 |
1995/10/23 | 512 | 512 | 511 | 511 | 10,000 |
1995/10/20 | 505 | 529 | 505 | 511 | 51,000 |
1995/10/19 | 520 | 520 | 502 | 502 | 52,000 |
1995/10/18 | 516 | 516 | 515 | 515 | 33,000 |
1995/10/17 | 508 | 515 | 505 | 515 | 18,000 |
1995/10/16 | 530 | 530 | 527 | 528 | 61,000 |
1995/10/13 | 500 | 512 | 500 | 512 | 46,000 |
1995/10/12 | 514 | 514 | 510 | 510 | 43,000 |
1995/10/11 | 512 | 515 | 512 | 515 | 7,000 |
1995/10/09 | 520 | 520 | 515 | 515 | 15,000 |
1995/10/06 | 510 | 520 | 500 | 520 | 29,000 |
1995/10/05 | 512 | 515 | 512 | 512 | 24,000 |
1995/10/04 | 519 | 525 | 518 | 518 | 15,000 |
1995/10/03 | 517 | 517 | 505 | 517 | 19,000 |
1995/10/02 | 517 | 518 | 517 | 518 | 18,000 |
1995/09/29 | 520 | 520 | 517 | 517 | 17,000 |
1995/09/28 | 510 | 522 | 510 | 522 | 75,000 |
1995/09/27 | 491 | 500 | 490 | 500 | 27,000 |
1995/09/26 | 485 | 491 | 485 | 489 | 28,000 |
1995/09/25 | 500 | 500 | 493 | 493 | 66,000 |
1995/09/22 | 495 | 500 | 490 | 490 | 59,000 |
1995/09/21 | 503 | 506 | 502 | 502 | 65,000 |
1995/09/20 | 519 | 519 | 503 | 503 | 85,000 |
1995/09/19 | 525 | 525 | 503 | 510 | 89,000 |
1995/09/18 | 540 | 540 | 530 | 530 | 15,000 |
1995/09/14 | 534 | 535 | 527 | 530 | 116,000 |
1995/09/13 | 531 | 537 | 525 | 525 | 45,000 |
1995/09/12 | 537 | 537 | 525 | 525 | 22,000 |
1995/09/11 | 515 | 520 | 510 | 517 | 93,000 |
1995/09/08 | 520 | 520 | 510 | 515 | 67,000 |
1995/09/07 | 511 | 515 | 504 | 504 | 46,000 |
1995/09/06 | 520 | 521 | 511 | 511 | 54,000 |
1995/09/05 | 526 | 526 | 516 | 520 | 89,000 |
1995/09/04 | 536 | 536 | 516 | 518 | 148,000 |
1995/09/01 | 535 | 535 | 526 | 526 | 82,000 |
1995/08/31 | 535 | 538 | 525 | 525 | 60,000 |
1995/08/30 | 550 | 560 | 531 | 536 | 120,000 |
1995/08/29 | 532 | 555 | 522 | 550 | 274,000 |
1995/08/28 | 535 | 542 | 532 | 532 | 53,000 |
1995/08/25 | 541 | 541 | 521 | 540 | 129,000 |
1995/08/24 | 526 | 538 | 510 | 529 | 86,000 |
1995/08/23 | 545 | 545 | 531 | 531 | 49,000 |
1995/08/22 | 560 | 564 | 544 | 544 | 107,000 |
1995/08/21 | 570 | 570 | 553 | 558 | 272,000 |
1995/08/18 | 544 | 563 | 544 | 560 | 163,000 |
1995/08/17 | 550 | 550 | 540 | 544 | 96,000 |
1995/08/16 | 568 | 570 | 548 | 550 | 427,000 |
1995/08/15 | 517 | 560 | 517 | 558 | 333,000 |
1995/08/14 | 517 | 520 | 516 | 516 | 25,000 |
1995/08/11 | 515 | 515 | 508 | 515 | 12,000 |
1995/08/10 | 510 | 518 | 508 | 515 | 55,000 |
1995/08/09 | 523 | 523 | 506 | 506 | 40,000 |
1995/08/08 | 522 | 525 | 520 | 525 | 71,000 |
1995/08/07 | 543 | 544 | 515 | 521 | 60,000 |
1995/08/04 | 536 | 550 | 520 | 533 | 173,000 |
1995/08/03 | 528 | 534 | 510 | 534 | 146,000 |
1995/08/02 | 513 | 524 | 511 | 518 | 104,000 |
1995/08/01 | 527 | 530 | 513 | 515 | 91,000 |
1995/07/31 | 532 | 532 | 511 | 528 | 174,000 |
1995/07/28 | 554 | 554 | 532 | 532 | 147,000 |
1995/07/27 | 545 | 558 | 545 | 552 | 976,000 |
1995/07/26 | 530 | 547 | 518 | 535 | 454,000 |
1995/07/25 | 515 | 551 | 510 | 524 | 975,000 |
1995/07/24 | 485 | 515 | 485 | 510 | 177,000 |
1995/07/21 | 485 | 485 | 485 | 485 | 6,000 |
1995/07/20 | 480 | 480 | 471 | 472 | 23,000 |
1995/07/19 | 478 | 478 | 471 | 475 | 31,000 |
1995/07/18 | 510 | 510 | 497 | 498 | 79,000 |
1995/07/17 | 497 | 499 | 492 | 497 | 339,000 |
1995/07/14 | 530 | 530 | 506 | 507 | 81,000 |
1995/07/13 | 501 | 525 | 501 | 525 | 205,000 |
1995/07/12 | 485 | 500 | 485 | 500 | 107,000 |
1995/07/11 | 486 | 486 | 475 | 485 | 68,000 |
1995/07/10 | 498 | 499 | 481 | 481 | 72,000 |
1995/07/07 | 491 | 494 | 480 | 485 | 313,000 |
1995/07/06 | 463 | 476 | 458 | 476 | 172,000 |
1995/07/05 | 461 | 471 | 461 | 463 | 84,000 |
1995/07/04 | 454 | 468 | 454 | 463 | 39,000 |
1995/07/03 | 448 | 453 | 444 | 453 | 46,000 |
1995/06/30 | 430 | 433 | 423 | 433 | 10,000 |
1995/06/29 | 433 | 445 | 432 | 432 | 60,000 |
1995/06/28 | 443 | 443 | 432 | 432 | 23,000 |
1995/06/27 | 451 | 455 | 445 | 450 | 20,000 |
1995/06/26 | 470 | 470 | 455 | 461 | 54,000 |
1995/06/23 | 460 | 460 | 455 | 460 | 37,000 |
1995/06/22 | 460 | 460 | 455 | 455 | 20,000 |
1995/06/21 | 479 | 479 | 455 | 465 | 178,000 |
1995/06/20 | 483 | 487 | 474 | 474 | 81,000 |
1995/06/19 | 479 | 510 | 479 | 487 | 167,000 |
1995/06/16 | 449 | 485 | 449 | 479 | 250,000 |
1995/06/15 | 435 | 440 | 430 | 440 | 29,000 |
1995/06/14 | 431 | 440 | 430 | 440 | 55,000 |
1995/06/13 | 440 | 450 | 428 | 428 | 73,000 |
1995/06/12 | 490 | 490 | 451 | 455 | 102,000 |
1995/06/09 | 496 | 504 | 477 | 495 | 200,000 |
1995/06/08 | 520 | 523 | 506 | 506 | 131,000 |
1995/06/07 | 520 | 549 | 520 | 526 | 579,000 |
1995/06/06 | 477 | 552 | 472 | 507 | 379,000 |
1995/06/05 | 478 | 480 | 478 | 478 | 11,000 |
1995/06/02 | 488 | 501 | 478 | 478 | 46,000 |
1995/06/01 | 482 | 483 | 477 | 483 | 20,000 |
1995/05/31 | 473 | 473 | 472 | 472 | 7,000 |
1995/05/30 | 471 | 472 | 471 | 472 | 2,000 |
1995/05/29 | 470 | 470 | 470 | 470 | 8,000 |
1995/05/26 | 469 | 470 | 469 | 470 | 33,000 |
1995/05/25 | 471 | 471 | 466 | 467 | 37,000 |
1995/05/24 | 461 | 461 | 461 | 461 | 9,000 |
1995/05/23 | 460 | 461 | 460 | 461 | 9,000 |
1995/05/22 | 481 | 481 | 464 | 464 | 29,000 |
1995/05/19 | 476 | 476 | 475 | 475 | 21,000 |
1995/05/18 | 493 | 493 | 481 | 481 | 9,000 |
1995/05/17 | 483 | 483 | 483 | 483 | 5,000 |
1995/05/16 | 488 | 488 | 483 | 483 | 12,000 |
1995/05/15 | 487 | 499 | 487 | 488 | 29,000 |
1995/05/12 | 493 | 493 | 492 | 492 | 150,000 |
1995/05/11 | 496 | 496 | 493 | 493 | 20,000 |
1995/05/10 | 501 | 502 | 498 | 498 | 72,000 |
1995/05/09 | 504 | 510 | 502 | 502 | 17,000 |
1995/05/08 | 520 | 520 | 500 | 510 | 17,000 |
1995/05/02 | 505 | 510 | 500 | 500 | 14,000 |
1995/05/01 | 498 | 512 | 496 | 505 | 61,000 |
1995/04/28 | 499 | 499 | 498 | 498 | 9,000 |
1995/04/27 | 501 | 501 | 494 | 500 | 26,000 |
1995/04/26 | 494 | 494 | 493 | 493 | 15,000 |
1995/04/25 | 504 | 504 | 494 | 494 | 42,000 |
1995/04/24 | 495 | 499 | 490 | 499 | 26,000 |
1995/04/21 | 484 | 494 | 484 | 494 | 18,000 |
1995/04/20 | 489 | 489 | 482 | 483 | 16,000 |
1995/04/19 | 469 | 486 | 466 | 485 | 17,000 |
1995/04/18 | 470 | 470 | 469 | 469 | 4,000 |
1995/04/17 | 470 | 472 | 469 | 469 | 8,000 |
1995/04/14 | 471 | 475 | 466 | 475 | 29,000 |
1995/04/13 | 460 | 470 | 460 | 470 | 27,000 |
1995/04/12 | 452 | 470 | 451 | 470 | 158,000 |
1995/04/11 | 456 | 457 | 455 | 455 | 6,000 |
1995/04/10 | 454 | 454 | 451 | 454 | 10,000 |
1995/04/07 | 467 | 467 | 450 | 450 | 10,000 |
1995/04/06 | 472 | 475 | 467 | 472 | 12,000 |
1995/04/05 | 472 | 472 | 457 | 457 | 5,000 |
1995/04/04 | 465 | 472 | 455 | 472 | 17,000 |
1995/04/03 | 465 | 465 | 464 | 464 | 14,000 |
1995/03/31 | 500 | 500 | 495 | 500 | 29,000 |
1995/03/30 | 495 | 495 | 490 | 495 | 28,000 |
1995/03/29 | 498 | 498 | 490 | 495 | 22,000 |
1995/03/28 | 485 | 500 | 485 | 500 | 51,000 |
1995/03/27 | 480 | 484 | 479 | 484 | 23,000 |
1995/03/24 | 466 | 486 | 466 | 486 | 21,000 |
1995/03/23 | 466 | 469 | 461 | 466 | 835,000 |
1995/03/22 | 480 | 480 | 465 | 466 | 823,000 |
1995/03/20 | 480 | 480 | 475 | 475 | 2,407,000 |
1995/03/17 | 478 | 478 | 465 | 465 | 710,000 |
1995/03/16 | 480 | 480 | 478 | 478 | 2,422,000 |
1995/03/15 | 479 | 479 | 460 | 475 | 33,000 |
1995/03/14 | 461 | 475 | 460 | 475 | 8,000 |
1995/03/13 | 476 | 476 | 450 | 460 | 27,000 |
1995/03/10 | 491 | 491 | 470 | 471 | 753,000 |
1995/03/09 | 491 | 497 | 491 | 492 | 7,000 |
1995/03/08 | 497 | 497 | 497 | 497 | 12,000 |
1995/03/07 | 496 | 497 | 496 | 497 | 4,000 |
1995/03/06 | 501 | 502 | 501 | 502 | 5,000 |
1995/03/03 | 490 | 491 | 490 | 491 | 5,000 |
1995/03/02 | 482 | 491 | 482 | 491 | 5,000 |
1995/03/01 | 508 | 508 | 480 | 482 | 29,000 |
1995/02/28 | 489 | 495 | 489 | 494 | 15,000 |
1995/02/27 | 486 | 486 | 476 | 476 | 43,000 |
1995/02/24 | 510 | 510 | 495 | 501 | 18,000 |
1995/02/23 | 500 | 510 | 500 | 500 | 30,000 |
1995/02/22 | 501 | 510 | 500 | 510 | 25,000 |
1995/02/21 | 503 | 510 | 503 | 509 | 11,000 |
1995/02/20 | 509 | 509 | 503 | 503 | 7,000 |
1995/02/17 | 508 | 510 | 508 | 510 | 12,000 |
1995/02/16 | 510 | 510 | 504 | 504 | 210,000 |
1995/02/15 | 506 | 510 | 505 | 510 | 72,000 |
1995/02/14 | 510 | 510 | 509 | 510 | 64,000 |
1995/02/13 | 500 | 510 | 500 | 504 | 21,000 |
1995/02/10 | 508 | 510 | 508 | 510 | 70,000 |
1995/02/09 | 515 | 517 | 508 | 508 | 1,778,000 |
1995/02/08 | 510 | 515 | 500 | 515 | 1,745,000 |
1995/02/07 | 516 | 520 | 516 | 517 | 17,000 |
1995/02/06 | 518 | 523 | 518 | 520 | 33,000 |
1995/02/03 | 525 | 540 | 521 | 521 | 19,000 |
1995/02/02 | 529 | 543 | 529 | 535 | 77,000 |
1995/02/01 | 534 | 547 | 534 | 539 | 28,000 |
1995/01/31 | 535 | 538 | 530 | 535 | 48,000 |
1995/01/30 | 521 | 535 | 512 | 512 | 34,000 |
1995/01/27 | 531 | 531 | 510 | 510 | 22,000 |
1995/01/26 | 516 | 520 | 505 | 505 | 29,000 |
1995/01/25 | 520 | 520 | 515 | 520 | 20,000 |
1995/01/24 | 500 | 506 | 499 | 505 | 32,000 |
1995/01/23 | 515 | 515 | 506 | 506 | 23,000 |
1995/01/20 | 520 | 521 | 516 | 516 | 32,000 |
1995/01/19 | 518 | 535 | 517 | 535 | 21,000 |
1995/01/18 | 521 | 521 | 517 | 517 | 22,000 |
1995/01/17 | 520 | 540 | 520 | 520 | 10,000 |
1995/01/13 | 517 | 520 | 517 | 520 | 12,000 |
1995/01/12 | 520 | 521 | 520 | 521 | 10,000 |
1995/01/11 | 518 | 527 | 517 | 517 | 13,000 |
1995/01/10 | 517 | 528 | 517 | 528 | 14,000 |
1995/01/09 | 515 | 525 | 515 | 517 | 27,000 |
1995/01/06 | 520 | 521 | 517 | 517 | 57,000 |
1995/01/05 | 533 | 533 | 522 | 522 | 9,000 |
1995/01/04 | 529 | 529 | 523 | 523 | 11,000 |