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 |
|---|---|---|---|---|---|
| 1999/12/30 | 181 | 181 | 180 | 180 | 3,000 |
| 1999/12/29 | 180 | 180 | 177 | 178 | 58,000 |
| 1999/12/28 | 180 | 180 | 179 | 179 | 9,000 |
| 1999/12/27 | 179 | 182 | 177 | 179 | 62,000 |
| 1999/12/24 | 180 | 180 | 175 | 176 | 87,000 |
| 1999/12/22 | 180 | 180 | 176 | 177 | 54,000 |
| 1999/12/21 | 176 | 181 | 176 | 177 | 64,000 |
| 1999/12/20 | 180 | 184 | 175 | 175 | 140,000 |
| 1999/12/17 | 185 | 185 | 175 | 180 | 235,000 |
| 1999/12/16 | 189 | 189 | 184 | 186 | 19,000 |
| 1999/12/15 | 187 | 192 | 184 | 184 | 55,000 |
| 1999/12/14 | 185 | 189 | 183 | 187 | 94,000 |
| 1999/12/13 | 193 | 193 | 190 | 190 | 54,000 |
| 1999/12/10 | 190 | 193 | 190 | 192 | 158,000 |
| 1999/12/09 | 192 | 195 | 190 | 190 | 77,000 |
| 1999/12/08 | 195 | 195 | 192 | 192 | 67,000 |
| 1999/12/07 | 195 | 198 | 195 | 195 | 49,000 |
| 1999/12/06 | 201 | 201 | 195 | 196 | 105,000 |
| 1999/12/03 | 203 | 203 | 200 | 200 | 39,000 |
| 1999/12/02 | 202 | 207 | 199 | 199 | 120,000 |
| 1999/12/01 | 224 | 224 | 210 | 211 | 80,000 |
| 1999/11/30 | 200 | 204 | 200 | 200 | 18,000 |
| 1999/11/29 | 200 | 201 | 198 | 201 | 54,000 |
| 1999/11/26 | 200 | 204 | 200 | 200 | 35,000 |
| 1999/11/25 | 201 | 203 | 200 | 200 | 63,000 |
| 1999/11/24 | 204 | 204 | 200 | 201 | 20,000 |
| 1999/11/22 | 204 | 204 | 202 | 204 | 13,000 |
| 1999/11/19 | 203 | 204 | 200 | 200 | 87,000 |
| 1999/11/18 | 200 | 202 | 197 | 202 | 133,000 |
| 1999/11/17 | 194 | 200 | 194 | 197 | 162,000 |
| 1999/11/16 | 193 | 193 | 191 | 193 | 85,000 |
| 1999/11/15 | 200 | 210 | 195 | 197 | 134,000 |
| 1999/11/12 | 201 | 203 | 200 | 200 | 89,000 |
| 1999/11/11 | 205 | 208 | 202 | 202 | 174,000 |
| 1999/11/10 | 210 | 210 | 206 | 207 | 37,000 |
| 1999/11/09 | 215 | 217 | 209 | 209 | 44,000 |
| 1999/11/08 | 218 | 220 | 210 | 210 | 43,000 |
| 1999/11/05 | 206 | 213 | 206 | 212 | 42,000 |
| 1999/11/04 | 203 | 209 | 203 | 206 | 39,000 |
| 1999/11/02 | 205 | 209 | 203 | 209 | 25,000 |
| 1999/11/01 | 201 | 206 | 201 | 205 | 13,000 |
| 1999/10/29 | 200 | 206 | 200 | 200 | 90,000 |
| 1999/10/28 | 206 | 206 | 199 | 200 | 60,000 |
| 1999/10/27 | 200 | 201 | 190 | 192 | 230,000 |
| 1999/10/26 | 203 | 206 | 203 | 203 | 32,000 |
| 1999/10/25 | 203 | 208 | 203 | 205 | 22,000 |
| 1999/10/22 | 204 | 204 | 203 | 203 | 29,000 |
| 1999/10/21 | 205 | 205 | 204 | 204 | 73,000 |
| 1999/10/20 | 205 | 209 | 201 | 204 | 70,000 |
| 1999/10/19 | 207 | 207 | 204 | 205 | 27,000 |
| 1999/10/18 | 209 | 209 | 200 | 207 | 78,000 |
| 1999/10/15 | 214 | 214 | 209 | 210 | 102,000 |
| 1999/10/14 | 218 | 218 | 214 | 214 | 20,000 |
| 1999/10/13 | 219 | 220 | 217 | 217 | 29,000 |
| 1999/10/12 | 217 | 225 | 215 | 219 | 56,000 |
| 1999/10/08 | 214 | 217 | 213 | 217 | 31,000 |
| 1999/10/07 | 215 | 218 | 211 | 212 | 90,000 |
| 1999/10/06 | 225 | 227 | 213 | 213 | 73,000 |
| 1999/10/05 | 232 | 232 | 225 | 225 | 23,000 |
| 1999/10/04 | 237 | 237 | 228 | 231 | 21,000 |
| 1999/10/01 | 230 | 230 | 223 | 227 | 17,000 |
| 1999/09/30 | 222 | 226 | 220 | 224 | 41,000 |
| 1999/09/29 | 231 | 231 | 216 | 217 | 49,000 |
| 1999/09/28 | 235 | 235 | 220 | 221 | 48,000 |
| 1999/09/27 | 236 | 236 | 235 | 235 | 18,000 |
| 1999/09/24 | 230 | 230 | 225 | 229 | 80,000 |
| 1999/09/22 | 235 | 235 | 229 | 230 | 46,000 |
| 1999/09/21 | 240 | 240 | 235 | 238 | 45,000 |
| 1999/09/20 | 241 | 241 | 238 | 241 | 37,000 |
| 1999/09/17 | 234 | 240 | 234 | 240 | 44,000 |
| 1999/09/16 | 231 | 235 | 225 | 235 | 41,000 |
| 1999/09/14 | 232 | 239 | 230 | 230 | 86,000 |
| 1999/09/13 | 231 | 240 | 231 | 235 | 35,000 |
| 1999/09/10 | 244 | 245 | 231 | 231 | 161,000 |
| 1999/09/09 | 242 | 242 | 240 | 241 | 29,000 |
| 1999/09/08 | 245 | 245 | 240 | 242 | 93,000 |
| 1999/09/07 | 247 | 250 | 246 | 247 | 30,000 |
| 1999/09/06 | 247 | 250 | 245 | 247 | 49,000 |
| 1999/09/03 | 250 | 255 | 245 | 247 | 30,000 |
| 1999/09/02 | 255 | 255 | 250 | 250 | 11,000 |
| 1999/09/01 | 257 | 259 | 250 | 259 | 21,000 |
| 1999/08/31 | 257 | 258 | 256 | 257 | 10,000 |
| 1999/08/30 | 260 | 260 | 250 | 253 | 28,000 |
| 1999/08/27 | 254 | 260 | 254 | 256 | 31,000 |
| 1999/08/26 | 261 | 261 | 254 | 255 | 26,000 |
| 1999/08/25 | 263 | 263 | 258 | 259 | 29,000 |
| 1999/08/24 | 260 | 263 | 253 | 263 | 34,000 |
| 1999/08/23 | 260 | 264 | 252 | 252 | 29,000 |
| 1999/08/20 | 251 | 251 | 251 | 251 | 23,000 |
| 1999/08/19 | 258 | 258 | 251 | 251 | 13,000 |
| 1999/08/18 | 260 | 260 | 258 | 258 | 15,000 |
| 1999/08/17 | 262 | 262 | 259 | 259 | 4,000 |
| 1999/08/16 | 255 | 260 | 255 | 260 | 13,000 |
| 1999/08/13 | 255 | 256 | 253 | 253 | 18,000 |
| 1999/08/12 | 252 | 255 | 252 | 253 | 21,000 |
| 1999/08/11 | 251 | 252 | 251 | 252 | 13,000 |
| 1999/08/10 | 259 | 259 | 250 | 251 | 40,000 |
| 1999/08/09 | 252 | 260 | 252 | 260 | 36,000 |
| 1999/08/06 | 255 | 259 | 252 | 252 | 20,000 |
| 1999/08/05 | 265 | 265 | 256 | 256 | 17,000 |
| 1999/08/04 | 268 | 268 | 260 | 260 | 36,000 |
| 1999/08/03 | 265 | 268 | 260 | 268 | 24,000 |
| 1999/08/02 | 260 | 266 | 260 | 262 | 35,000 |
| 1999/07/30 | 268 | 270 | 265 | 265 | 47,000 |
| 1999/07/29 | 265 | 273 | 265 | 270 | 13,000 |
| 1999/07/28 | 266 | 271 | 265 | 268 | 32,000 |
| 1999/07/27 | 262 | 282 | 262 | 267 | 48,000 |
| 1999/07/26 | 264 | 264 | 261 | 261 | 30,000 |
| 1999/07/23 | 272 | 272 | 265 | 265 | 39,000 |
| 1999/07/22 | 280 | 283 | 275 | 275 | 53,000 |
| 1999/07/21 | 280 | 281 | 278 | 279 | 76,000 |
| 1999/07/19 | 285 | 285 | 275 | 280 | 62,000 |
| 1999/07/16 | 290 | 297 | 273 | 280 | 194,000 |
| 1999/07/15 | 275 | 303 | 275 | 298 | 466,000 |
| 1999/07/14 | 265 | 276 | 265 | 275 | 211,000 |
| 1999/07/13 | 265 | 268 | 264 | 264 | 109,000 |
| 1999/07/12 | 260 | 264 | 260 | 263 | 37,000 |
| 1999/07/09 | 260 | 261 | 255 | 255 | 212,000 |
| 1999/07/08 | 255 | 257 | 253 | 254 | 112,000 |
| 1999/07/07 | 256 | 258 | 255 | 255 | 59,000 |
| 1999/07/06 | 259 | 259 | 254 | 257 | 89,000 |
| 1999/07/05 | 253 | 260 | 253 | 255 | 66,000 |
| 1999/07/02 | 255 | 255 | 251 | 253 | 56,000 |
| 1999/07/01 | 260 | 260 | 250 | 252 | 73,000 |
| 1999/06/30 | 251 | 253 | 250 | 250 | 99,000 |
| 1999/06/29 | 250 | 256 | 250 | 250 | 64,000 |
| 1999/06/28 | 251 | 251 | 250 | 250 | 162,000 |
| 1999/06/25 | 258 | 263 | 255 | 255 | 54,000 |
| 1999/06/24 | 258 | 258 | 257 | 258 | 26,000 |
| 1999/06/23 | 264 | 264 | 257 | 257 | 78,000 |
| 1999/06/22 | 259 | 264 | 256 | 260 | 39,000 |
| 1999/06/21 | 260 | 265 | 253 | 253 | 90,000 |
| 1999/06/18 | 261 | 263 | 260 | 260 | 56,000 |
| 1999/06/17 | 259 | 263 | 258 | 263 | 58,000 |
| 1999/06/16 | 258 | 258 | 255 | 258 | 29,000 |
| 1999/06/15 | 258 | 258 | 251 | 255 | 21,000 |
| 1999/06/14 | 255 | 260 | 255 | 258 | 14,000 |
| 1999/06/11 | 265 | 265 | 250 | 255 | 87,000 |
| 1999/06/10 | 250 | 250 | 246 | 249 | 95,000 |
| 1999/06/09 | 246 | 250 | 246 | 250 | 30,000 |
| 1999/06/08 | 246 | 250 | 246 | 249 | 15,000 |
| 1999/06/07 | 246 | 248 | 246 | 246 | 29,000 |
| 1999/06/04 | 247 | 249 | 246 | 249 | 6,000 |
| 1999/06/03 | 251 | 251 | 244 | 244 | 17,000 |
| 1999/06/02 | 244 | 247 | 244 | 246 | 47,000 |
| 1999/06/01 | 242 | 245 | 240 | 244 | 14,000 |
| 1999/05/31 | 240 | 243 | 240 | 243 | 12,000 |
| 1999/05/28 | 244 | 244 | 240 | 240 | 40,000 |
| 1999/05/27 | 243 | 248 | 243 | 248 | 22,000 |
| 1999/05/26 | 246 | 248 | 240 | 241 | 38,000 |
| 1999/05/25 | 246 | 249 | 246 | 249 | 12,000 |
| 1999/05/24 | 246 | 254 | 246 | 254 | 6,000 |
| 1999/05/21 | 250 | 250 | 246 | 246 | 42,000 |
| 1999/05/20 | 250 | 251 | 246 | 246 | 39,000 |
| 1999/05/19 | 245 | 257 | 242 | 245 | 36,000 |
| 1999/05/18 | 250 | 251 | 248 | 250 | 46,000 |
| 1999/05/17 | 265 | 268 | 248 | 248 | 152,000 |
| 1999/05/14 | 265 | 266 | 265 | 265 | 26,000 |
| 1999/05/13 | 267 | 271 | 265 | 265 | 208,000 |
| 1999/05/12 | 265 | 272 | 265 | 270 | 157,000 |
| 1999/05/11 | 265 | 278 | 263 | 270 | 330,000 |
| 1999/05/10 | 255 | 260 | 248 | 260 | 150,000 |
| 1999/05/07 | 248 | 255 | 247 | 247 | 119,000 |
| 1999/05/06 | 235 | 243 | 233 | 243 | 154,000 |
| 1999/04/30 | 240 | 240 | 233 | 233 | 83,000 |
| 1999/04/28 | 243 | 243 | 233 | 233 | 80,000 |
| 1999/04/27 | 243 | 243 | 243 | 243 | 41,000 |
| 1999/04/26 | 240 | 243 | 239 | 243 | 122,000 |
| 1999/04/23 | 243 | 243 | 240 | 240 | 42,000 |
| 1999/04/22 | 244 | 244 | 241 | 243 | 38,000 |
| 1999/04/21 | 245 | 245 | 240 | 243 | 76,000 |
| 1999/04/20 | 245 | 247 | 244 | 245 | 137,000 |
| 1999/04/19 | 246 | 247 | 244 | 245 | 170,000 |
| 1999/04/16 | 245 | 246 | 243 | 245 | 84,000 |
| 1999/04/15 | 247 | 249 | 245 | 245 | 130,000 |
| 1999/04/14 | 249 | 250 | 245 | 247 | 165,000 |
| 1999/04/13 | 241 | 250 | 241 | 246 | 199,000 |
| 1999/04/12 | 241 | 247 | 241 | 241 | 107,000 |
| 1999/04/09 | 248 | 250 | 241 | 242 | 143,000 |
| 1999/04/08 | 235 | 243 | 234 | 243 | 107,000 |
| 1999/04/07 | 230 | 230 | 227 | 228 | 102,000 |
| 1999/04/06 | 230 | 230 | 227 | 230 | 48,000 |
| 1999/04/05 | 229 | 230 | 225 | 225 | 52,000 |
| 1999/04/02 | 222 | 224 | 220 | 224 | 110,000 |
| 1999/04/01 | 220 | 224 | 217 | 220 | 109,000 |
| 1999/03/31 | 220 | 227 | 217 | 227 | 25,000 |
| 1999/03/30 | 224 | 225 | 217 | 217 | 25,000 |
| 1999/03/29 | 224 | 229 | 224 | 224 | 18,000 |
| 1999/03/26 | 225 | 228 | 224 | 225 | 45,000 |
| 1999/03/25 | 225 | 226 | 224 | 224 | 182,000 |
| 1999/03/24 | 229 | 232 | 225 | 225 | 67,000 |
| 1999/03/23 | 230 | 232 | 228 | 229 | 138,000 |
| 1999/03/19 | 225 | 228 | 217 | 226 | 95,000 |
| 1999/03/18 | 227 | 234 | 225 | 225 | 111,000 |
| 1999/03/17 | 228 | 228 | 225 | 227 | 66,000 |
| 1999/03/16 | 217 | 229 | 217 | 228 | 93,000 |
| 1999/03/15 | 216 | 216 | 214 | 214 | 91,000 |
| 1999/03/12 | 220 | 222 | 216 | 220 | 70,000 |
| 1999/03/11 | 220 | 220 | 213 | 220 | 66,000 |
| 1999/03/10 | 216 | 216 | 206 | 209 | 98,000 |
| 1999/03/09 | 220 | 220 | 214 | 219 | 28,000 |
| 1999/03/08 | 220 | 221 | 220 | 220 | 33,000 |
| 1999/03/05 | 213 | 219 | 212 | 219 | 56,000 |
| 1999/03/04 | 210 | 210 | 209 | 209 | 7,000 |
| 1999/03/03 | 206 | 210 | 206 | 210 | 24,000 |
| 1999/03/02 | 214 | 215 | 209 | 209 | 36,000 |
| 1999/03/01 | 215 | 222 | 213 | 215 | 89,000 |
| 1999/02/26 | 208 | 214 | 207 | 213 | 114,000 |
| 1999/02/25 | 206 | 209 | 205 | 207 | 38,000 |
| 1999/02/24 | 201 | 207 | 201 | 207 | 20,000 |
| 1999/02/23 | 196 | 203 | 196 | 199 | 26,000 |
| 1999/02/22 | 204 | 204 | 196 | 200 | 18,000 |
| 1999/02/19 | 196 | 196 | 194 | 194 | 22,000 |
| 1999/02/18 | 198 | 198 | 196 | 196 | 90,000 |
| 1999/02/17 | 200 | 200 | 195 | 198 | 36,000 |
| 1999/02/16 | 194 | 201 | 192 | 194 | 138,000 |
| 1999/02/15 | 192 | 200 | 192 | 200 | 14,000 |
| 1999/02/12 | 200 | 200 | 191 | 191 | 51,000 |
| 1999/02/10 | 198 | 200 | 195 | 200 | 62,000 |
| 1999/02/09 | 205 | 205 | 200 | 200 | 24,000 |
| 1999/02/08 | 206 | 206 | 205 | 205 | 18,000 |
| 1999/02/05 | 201 | 206 | 201 | 206 | 4,000 |
| 1999/02/04 | 205 | 205 | 201 | 201 | 43,000 |
| 1999/02/03 | 208 | 209 | 205 | 205 | 16,000 |
| 1999/02/02 | 210 | 210 | 210 | 210 | 16,000 |
| 1999/02/01 | 210 | 210 | 207 | 209 | 9,000 |
| 1999/01/29 | 201 | 205 | 201 | 205 | 32,000 |
| 1999/01/28 | 207 | 208 | 202 | 205 | 28,000 |
| 1999/01/27 | 208 | 215 | 205 | 208 | 44,000 |
| 1999/01/26 | 206 | 209 | 206 | 208 | 17,000 |
| 1999/01/25 | 207 | 207 | 206 | 206 | 6,000 |
| 1999/01/22 | 201 | 205 | 200 | 202 | 44,000 |
| 1999/01/21 | 199 | 205 | 198 | 205 | 43,000 |
| 1999/01/20 | 200 | 200 | 198 | 198 | 28,000 |
| 1999/01/19 | 199 | 200 | 199 | 200 | 56,000 |
| 1999/01/18 | 201 | 201 | 197 | 199 | 63,000 |
| 1999/01/14 | 203 | 203 | 200 | 201 | 62,000 |
| 1999/01/13 | 204 | 205 | 203 | 203 | 29,000 |
| 1999/01/12 | 208 | 209 | 204 | 205 | 53,000 |
| 1999/01/11 | 207 | 208 | 207 | 207 | 11,000 |
| 1999/01/08 | 205 | 207 | 205 | 207 | 23,000 |
| 1999/01/07 | 216 | 217 | 201 | 203 | 11,000 |
| 1999/01/06 | 205 | 218 | 205 | 217 | 43,000 |
| 1999/01/05 | 215 | 215 | 202 | 202 | 12,000 |
| 1999/01/04 | 215 | 215 | 201 | 201 | 10,000 |