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 |
|---|---|---|---|---|---|
| 1996/12/30 | 494 | 494 | 494 | 494 | 10,000 |
| 1996/12/27 | 500 | 500 | 490 | 499 | 10,000 |
| 1996/12/26 | 500 | 500 | 490 | 495 | 35,000 |
| 1996/12/25 | 514 | 514 | 500 | 500 | 39,000 |
| 1996/12/24 | 501 | 505 | 494 | 494 | 28,000 |
| 1996/12/20 | 515 | 515 | 505 | 505 | 85,000 |
| 1996/12/19 | 500 | 510 | 500 | 505 | 56,000 |
| 1996/12/18 | 516 | 516 | 510 | 510 | 42,000 |
| 1996/12/17 | 515 | 525 | 515 | 516 | 21,000 |
| 1996/12/16 | 530 | 535 | 525 | 535 | 103,000 |
| 1996/12/13 | 510 | 520 | 510 | 520 | 73,000 |
| 1996/12/12 | 528 | 530 | 528 | 530 | 21,000 |
| 1996/12/11 | 538 | 538 | 527 | 527 | 47,000 |
| 1996/12/10 | 541 | 543 | 541 | 543 | 9,000 |
| 1996/12/09 | 533 | 540 | 530 | 540 | 14,000 |
| 1996/12/06 | 540 | 540 | 531 | 531 | 65,000 |
| 1996/12/05 | 527 | 540 | 527 | 540 | 25,000 |
| 1996/12/04 | 536 | 536 | 535 | 536 | 50,000 |
| 1996/12/03 | 545 | 545 | 536 | 536 | 61,000 |
| 1996/12/02 | 541 | 541 | 535 | 535 | 29,000 |
| 1996/11/29 | 551 | 551 | 541 | 541 | 99,000 |
| 1996/11/28 | 550 | 550 | 541 | 541 | 111,000 |
| 1996/11/27 | 545 | 548 | 540 | 545 | 72,000 |
| 1996/11/26 | 551 | 551 | 545 | 545 | 2,000 |
| 1996/11/25 | 545 | 547 | 545 | 545 | 37,000 |
| 1996/11/22 | 541 | 545 | 541 | 541 | 42,000 |
| 1996/11/21 | 549 | 553 | 545 | 550 | 87,000 |
| 1996/11/20 | 545 | 545 | 542 | 543 | 46,000 |
| 1996/11/19 | 537 | 543 | 537 | 540 | 27,000 |
| 1996/11/18 | 550 | 556 | 547 | 556 | 36,000 |
| 1996/11/15 | 560 | 564 | 559 | 559 | 85,000 |
| 1996/11/14 | 561 | 564 | 560 | 561 | 13,000 |
| 1996/11/13 | 566 | 568 | 566 | 566 | 10,000 |
| 1996/11/12 | 565 | 568 | 565 | 566 | 16,000 |
| 1996/11/11 | 568 | 577 | 568 | 569 | 17,000 |
| 1996/11/08 | 566 | 572 | 561 | 565 | 63,000 |
| 1996/11/07 | 578 | 578 | 566 | 566 | 66,000 |
| 1996/11/06 | 578 | 580 | 568 | 578 | 47,000 |
| 1996/11/05 | 566 | 568 | 566 | 568 | 18,000 |
| 1996/11/01 | 567 | 567 | 560 | 565 | 63,000 |
| 1996/10/31 | 563 | 564 | 557 | 557 | 37,000 |
| 1996/10/30 | 568 | 568 | 563 | 563 | 29,000 |
| 1996/10/29 | 561 | 566 | 560 | 563 | 72,000 |
| 1996/10/28 | 554 | 560 | 553 | 560 | 7,000 |
| 1996/10/25 | 555 | 569 | 555 | 569 | 73,000 |
| 1996/10/24 | 554 | 573 | 554 | 573 | 19,000 |
| 1996/10/23 | 570 | 574 | 550 | 574 | 39,000 |
| 1996/10/22 | 573 | 583 | 573 | 573 | 19,000 |
| 1996/10/21 | 590 | 590 | 579 | 579 | 26,000 |
| 1996/10/18 | 570 | 591 | 568 | 591 | 31,000 |
| 1996/10/17 | 568 | 568 | 563 | 564 | 17,000 |
| 1996/10/16 | 571 | 573 | 563 | 563 | 53,000 |
| 1996/10/15 | 559 | 570 | 559 | 569 | 44,000 |
| 1996/10/14 | 559 | 559 | 559 | 559 | 12,000 |
| 1996/10/11 | 560 | 560 | 551 | 552 | 42,000 |
| 1996/10/09 | 568 | 569 | 557 | 557 | 86,000 |
| 1996/10/08 | 559 | 569 | 559 | 568 | 144,000 |
| 1996/10/07 | 565 | 570 | 562 | 570 | 31,000 |
| 1996/10/04 | 562 | 570 | 561 | 568 | 75,000 |
| 1996/10/03 | 577 | 582 | 561 | 561 | 93,000 |
| 1996/10/02 | 590 | 590 | 582 | 582 | 53,000 |
| 1996/10/01 | 596 | 596 | 588 | 588 | 54,000 |
| 1996/09/30 | 596 | 596 | 589 | 590 | 29,000 |
| 1996/09/27 | 586 | 595 | 586 | 595 | 47,000 |
| 1996/09/26 | 591 | 594 | 584 | 584 | 85,000 |
| 1996/09/25 | 590 | 594 | 586 | 590 | 74,000 |
| 1996/09/24 | 591 | 591 | 589 | 590 | 83,000 |
| 1996/09/20 | 593 | 593 | 584 | 591 | 23,000 |
| 1996/09/19 | 585 | 585 | 582 | 583 | 11,000 |
| 1996/09/18 | 586 | 594 | 585 | 585 | 53,000 |
| 1996/09/17 | 590 | 590 | 584 | 585 | 205,000 |
| 1996/09/13 | 584 | 589 | 579 | 585 | 233,000 |
| 1996/09/12 | 580 | 594 | 580 | 590 | 24,000 |
| 1996/09/11 | 580 | 580 | 578 | 580 | 33,000 |
| 1996/09/10 | 597 | 597 | 580 | 580 | 31,000 |
| 1996/09/09 | 580 | 580 | 579 | 580 | 12,000 |
| 1996/09/06 | 577 | 580 | 572 | 575 | 26,000 |
| 1996/09/05 | 575 | 587 | 575 | 587 | 21,000 |
| 1996/09/04 | 584 | 584 | 572 | 572 | 10,000 |
| 1996/09/03 | 575 | 585 | 568 | 585 | 10,000 |
| 1996/09/02 | 585 | 585 | 567 | 571 | 36,000 |
| 1996/08/30 | 591 | 591 | 565 | 579 | 78,000 |
| 1996/08/29 | 598 | 598 | 598 | 598 | 12,000 |
| 1996/08/28 | 600 | 600 | 599 | 599 | 19,000 |
| 1996/08/27 | 598 | 601 | 598 | 600 | 19,000 |
| 1996/08/26 | 630 | 630 | 598 | 601 | 38,000 |
| 1996/08/23 | 624 | 624 | 612 | 612 | 14,000 |
| 1996/08/22 | 620 | 620 | 620 | 620 | 13,000 |
| 1996/08/21 | 608 | 618 | 608 | 615 | 60,000 |
| 1996/08/20 | 602 | 608 | 601 | 601 | 12,000 |
| 1996/08/19 | 598 | 611 | 598 | 598 | 19,000 |
| 1996/08/16 | 594 | 599 | 589 | 589 | 238,000 |
| 1996/08/15 | 590 | 595 | 590 | 592 | 90,000 |
| 1996/08/14 | 560 | 580 | 560 | 580 | 283,000 |
| 1996/08/13 | 581 | 590 | 580 | 580 | 63,000 |
| 1996/08/12 | 590 | 590 | 580 | 590 | 62,000 |
| 1996/08/09 | 606 | 607 | 590 | 590 | 134,000 |
| 1996/08/08 | 594 | 603 | 594 | 603 | 31,000 |
| 1996/08/07 | 627 | 628 | 590 | 590 | 40,000 |
| 1996/08/06 | 631 | 631 | 618 | 625 | 59,000 |
| 1996/08/05 | 629 | 631 | 629 | 631 | 51,000 |
| 1996/08/02 | 633 | 633 | 625 | 626 | 36,000 |
| 1996/08/01 | 597 | 625 | 585 | 625 | 64,000 |
| 1996/07/31 | 624 | 624 | 607 | 607 | 46,000 |
| 1996/07/30 | 625 | 625 | 622 | 625 | 48,000 |
| 1996/07/29 | 634 | 634 | 622 | 622 | 69,000 |
| 1996/07/26 | 613 | 622 | 613 | 622 | 14,000 |
| 1996/07/25 | 632 | 633 | 611 | 615 | 24,000 |
| 1996/07/24 | 632 | 632 | 610 | 622 | 46,000 |
| 1996/07/23 | 620 | 635 | 616 | 635 | 69,000 |
| 1996/07/22 | 640 | 645 | 640 | 640 | 61,000 |
| 1996/07/19 | 625 | 640 | 625 | 635 | 51,000 |
| 1996/07/18 | 626 | 626 | 625 | 625 | 4,000 |
| 1996/07/17 | 640 | 640 | 620 | 620 | 12,000 |
| 1996/07/16 | 622 | 625 | 615 | 616 | 33,000 |
| 1996/07/15 | 640 | 640 | 630 | 630 | 12,000 |
| 1996/07/12 | 644 | 644 | 640 | 640 | 25,000 |
| 1996/07/11 | 654 | 654 | 649 | 654 | 64,000 |
| 1996/07/10 | 643 | 660 | 640 | 654 | 118,000 |
| 1996/07/09 | 626 | 626 | 623 | 623 | 14,000 |
| 1996/07/08 | 630 | 630 | 624 | 624 | 30,000 |
| 1996/07/05 | 643 | 643 | 640 | 640 | 18,000 |
| 1996/07/04 | 642 | 646 | 640 | 640 | 36,000 |
| 1996/07/03 | 649 | 649 | 643 | 646 | 11,000 |
| 1996/07/02 | 655 | 655 | 646 | 646 | 53,000 |
| 1996/07/01 | 630 | 637 | 625 | 635 | 51,000 |
| 1996/06/28 | 644 | 644 | 631 | 631 | 23,000 |
| 1996/06/27 | 642 | 642 | 637 | 637 | 28,000 |
| 1996/06/26 | 640 | 640 | 637 | 637 | 51,000 |
| 1996/06/25 | 664 | 664 | 650 | 650 | 34,000 |
| 1996/06/24 | 656 | 656 | 651 | 654 | 43,000 |
| 1996/06/21 | 657 | 658 | 655 | 655 | 50,000 |
| 1996/06/20 | 650 | 650 | 647 | 648 | 35,000 |
| 1996/06/19 | 644 | 648 | 644 | 647 | 25,000 |
| 1996/06/18 | 641 | 646 | 641 | 644 | 21,000 |
| 1996/06/17 | 636 | 636 | 635 | 635 | 13,000 |
| 1996/06/14 | 650 | 650 | 630 | 630 | 82,000 |
| 1996/06/13 | 635 | 640 | 629 | 630 | 82,000 |
| 1996/06/12 | 628 | 629 | 615 | 625 | 28,000 |
| 1996/06/11 | 625 | 628 | 606 | 606 | 19,000 |
| 1996/06/10 | 628 | 628 | 625 | 626 | 22,000 |
| 1996/06/07 | 645 | 645 | 630 | 631 | 60,000 |
| 1996/06/06 | 650 | 650 | 644 | 644 | 13,000 |
| 1996/06/05 | 654 | 660 | 644 | 658 | 38,000 |
| 1996/06/04 | 645 | 645 | 643 | 644 | 95,000 |
| 1996/06/03 | 667 | 667 | 645 | 645 | 50,000 |
| 1996/05/31 | 663 | 668 | 660 | 661 | 52,000 |
| 1996/05/30 | 660 | 668 | 660 | 663 | 103,000 |
| 1996/05/29 | 657 | 660 | 653 | 660 | 68,000 |
| 1996/05/28 | 654 | 660 | 654 | 655 | 65,000 |
| 1996/05/27 | 661 | 661 | 654 | 654 | 66,000 |
| 1996/05/24 | 644 | 650 | 640 | 644 | 40,000 |
| 1996/05/23 | 663 | 663 | 651 | 651 | 47,000 |
| 1996/05/22 | 666 | 666 | 657 | 659 | 65,000 |
| 1996/05/21 | 665 | 672 | 656 | 656 | 218,000 |
| 1996/05/20 | 655 | 663 | 650 | 656 | 111,000 |
| 1996/05/17 | 659 | 659 | 647 | 648 | 74,000 |
| 1996/05/16 | 650 | 660 | 645 | 650 | 103,000 |
| 1996/05/15 | 648 | 648 | 636 | 643 | 66,000 |
| 1996/05/14 | 634 | 635 | 628 | 635 | 27,000 |
| 1996/05/13 | 640 | 648 | 632 | 632 | 30,000 |
| 1996/05/10 | 650 | 650 | 635 | 635 | 40,000 |
| 1996/05/09 | 643 | 648 | 641 | 648 | 73,000 |
| 1996/05/08 | 639 | 642 | 635 | 642 | 43,000 |
| 1996/05/07 | 652 | 655 | 635 | 635 | 383,000 |
| 1996/05/02 | 656 | 656 | 651 | 655 | 60,000 |
| 1996/05/01 | 670 | 670 | 656 | 656 | 53,000 |
| 1996/04/30 | 648 | 661 | 648 | 661 | 122,000 |
| 1996/04/26 | 648 | 648 | 639 | 647 | 66,000 |
| 1996/04/25 | 640 | 646 | 635 | 638 | 101,000 |
| 1996/04/24 | 652 | 652 | 637 | 640 | 40,000 |
| 1996/04/23 | 660 | 660 | 640 | 652 | 90,000 |
| 1996/04/22 | 650 | 660 | 639 | 660 | 69,000 |
| 1996/04/19 | 640 | 641 | 640 | 640 | 132,000 |
| 1996/04/18 | 635 | 645 | 631 | 638 | 45,000 |
| 1996/04/17 | 642 | 643 | 629 | 629 | 94,000 |
| 1996/04/16 | 650 | 655 | 646 | 650 | 130,000 |
| 1996/04/15 | 653 | 658 | 645 | 655 | 113,000 |
| 1996/04/12 | 629 | 648 | 629 | 648 | 706,000 |
| 1996/04/11 | 648 | 649 | 645 | 648 | 167,000 |
| 1996/04/10 | 652 | 660 | 642 | 649 | 102,000 |
| 1996/04/09 | 650 | 663 | 650 | 662 | 98,000 |
| 1996/04/08 | 656 | 660 | 650 | 650 | 38,000 |
| 1996/04/05 | 654 | 662 | 650 | 660 | 96,000 |
| 1996/04/04 | 669 | 678 | 650 | 654 | 173,000 |
| 1996/04/03 | 690 | 694 | 665 | 679 | 841,000 |
| 1996/04/02 | 627 | 670 | 625 | 670 | 277,000 |
| 1996/04/01 | 612 | 625 | 612 | 625 | 89,000 |
| 1996/03/29 | 613 | 619 | 605 | 611 | 34,000 |
| 1996/03/28 | 607 | 620 | 604 | 615 | 66,000 |
| 1996/03/27 | 610 | 610 | 592 | 595 | 35,000 |
| 1996/03/26 | 612 | 615 | 590 | 590 | 32,000 |
| 1996/03/25 | 615 | 615 | 601 | 601 | 20,000 |
| 1996/03/22 | 613 | 613 | 585 | 585 | 44,000 |
| 1996/03/21 | 613 | 619 | 602 | 606 | 47,000 |
| 1996/03/19 | 590 | 603 | 590 | 603 | 49,000 |
| 1996/03/18 | 566 | 582 | 566 | 570 | 107,000 |
| 1996/03/15 | 581 | 581 | 565 | 565 | 66,000 |
| 1996/03/14 | 568 | 568 | 556 | 558 | 49,000 |
| 1996/03/13 | 582 | 582 | 571 | 571 | 23,000 |
| 1996/03/12 | 584 | 592 | 583 | 583 | 40,000 |
| 1996/03/11 | 583 | 585 | 583 | 583 | 31,000 |
| 1996/03/08 | 589 | 595 | 589 | 593 | 71,000 |
| 1996/03/07 | 601 | 606 | 595 | 595 | 39,000 |
| 1996/03/06 | 600 | 615 | 600 | 606 | 51,000 |
| 1996/03/05 | 600 | 608 | 600 | 601 | 27,000 |
| 1996/03/04 | 611 | 611 | 608 | 608 | 10,000 |
| 1996/03/01 | 605 | 609 | 605 | 607 | 37,000 |
| 1996/02/29 | 601 | 607 | 601 | 601 | 39,000 |
| 1996/02/28 | 590 | 601 | 589 | 601 | 44,000 |
| 1996/02/27 | 601 | 601 | 588 | 588 | 59,000 |
| 1996/02/26 | 610 | 612 | 605 | 607 | 51,000 |
| 1996/02/23 | 606 | 614 | 606 | 608 | 38,000 |
| 1996/02/22 | 623 | 630 | 604 | 604 | 58,000 |
| 1996/02/21 | 623 | 629 | 616 | 621 | 65,000 |
| 1996/02/20 | 622 | 630 | 620 | 623 | 77,000 |
| 1996/02/19 | 640 | 650 | 621 | 622 | 125,000 |
| 1996/02/16 | 646 | 655 | 618 | 650 | 277,000 |
| 1996/02/15 | 683 | 719 | 645 | 645 | 1,543,000 |
| 1996/02/14 | 643 | 695 | 643 | 683 | 1,454,000 |
| 1996/02/13 | 628 | 660 | 620 | 653 | 819,000 |
| 1996/02/09 | 630 | 630 | 602 | 621 | 50,000 |
| 1996/02/08 | 620 | 630 | 620 | 628 | 179,000 |
| 1996/02/07 | 597 | 630 | 597 | 630 | 179,000 |
| 1996/02/06 | 595 | 602 | 595 | 600 | 50,000 |
| 1996/02/05 | 610 | 618 | 602 | 602 | 77,000 |
| 1996/02/02 | 611 | 618 | 611 | 611 | 105,000 |
| 1996/02/01 | 609 | 619 | 609 | 615 | 195,000 |
| 1996/01/31 | 610 | 617 | 610 | 616 | 191,000 |
| 1996/01/30 | 610 | 620 | 605 | 606 | 270,000 |
| 1996/01/29 | 590 | 611 | 582 | 605 | 105,000 |
| 1996/01/26 | 595 | 595 | 583 | 590 | 51,000 |
| 1996/01/25 | 581 | 595 | 573 | 593 | 205,000 |
| 1996/01/24 | 580 | 580 | 567 | 573 | 45,000 |
| 1996/01/23 | 589 | 589 | 574 | 578 | 100,000 |
| 1996/01/22 | 594 | 594 | 580 | 590 | 58,000 |
| 1996/01/19 | 585 | 588 | 580 | 585 | 101,000 |
| 1996/01/18 | 590 | 590 | 566 | 575 | 108,000 |
| 1996/01/17 | 595 | 599 | 585 | 585 | 127,000 |
| 1996/01/16 | 587 | 595 | 585 | 585 | 46,000 |
| 1996/01/12 | 586 | 600 | 586 | 587 | 46,000 |
| 1996/01/11 | 585 | 589 | 581 | 589 | 71,000 |
| 1996/01/10 | 609 | 610 | 596 | 597 | 273,000 |
| 1996/01/09 | 605 | 614 | 595 | 610 | 521,000 |
| 1996/01/08 | 572 | 602 | 572 | 589 | 317,000 |
| 1996/01/05 | 569 | 573 | 560 | 560 | 71,000 |
| 1996/01/04 | 567 | 568 | 561 | 568 | 53,000 |