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 |
---|---|---|---|---|---|
2000/12/29 | 191 | 197 | 191 | 197 | 14,000 |
2000/12/28 | 191 | 194 | 191 | 194 | 22,000 |
2000/12/27 | 194 | 195 | 190 | 195 | 66,000 |
2000/12/26 | 198 | 198 | 195 | 195 | 5,000 |
2000/12/25 | 194 | 199 | 193 | 199 | 25,000 |
2000/12/22 | 194 | 196 | 191 | 192 | 63,000 |
2000/12/21 | 192 | 195 | 190 | 193 | 67,000 |
2000/12/20 | 198 | 200 | 192 | 195 | 22,000 |
2000/12/19 | 202 | 204 | 198 | 200 | 27,000 |
2000/12/18 | 200 | 202 | 198 | 202 | 28,000 |
2000/12/15 | 200 | 207 | 200 | 200 | 19,000 |
2000/12/14 | 203 | 204 | 203 | 203 | 17,000 |
2000/12/13 | 205 | 206 | 200 | 200 | 46,000 |
2000/12/12 | 209 | 210 | 206 | 206 | 16,000 |
2000/12/11 | 207 | 210 | 207 | 210 | 19,000 |
2000/12/08 | 200 | 206 | 200 | 206 | 60,000 |
2000/12/07 | 204 | 210 | 201 | 210 | 20,000 |
2000/12/06 | 205 | 208 | 204 | 204 | 14,000 |
2000/12/05 | 212 | 212 | 206 | 206 | 34,000 |
2000/12/04 | 211 | 213 | 210 | 210 | 42,000 |
2000/12/01 | 210 | 212 | 205 | 206 | 112,000 |
2000/11/30 | 196 | 200 | 196 | 200 | 30,000 |
2000/11/29 | 196 | 197 | 195 | 197 | 9,000 |
2000/11/28 | 195 | 198 | 194 | 195 | 24,000 |
2000/11/27 | 195 | 200 | 193 | 194 | 40,000 |
2000/11/24 | 193 | 195 | 190 | 195 | 39,000 |
2000/11/22 | 191 | 192 | 189 | 192 | 32,000 |
2000/11/21 | 192 | 193 | 190 | 191 | 20,000 |
2000/11/20 | 190 | 192 | 190 | 192 | 17,000 |
2000/11/17 | 191 | 191 | 189 | 190 | 23,000 |
2000/11/16 | 190 | 192 | 187 | 192 | 14,000 |
2000/11/15 | 191 | 191 | 190 | 190 | 10,000 |
2000/11/14 | 193 | 193 | 192 | 192 | 9,000 |
2000/11/13 | 190 | 193 | 185 | 193 | 78,000 |
2000/11/10 | 190 | 193 | 185 | 190 | 74,000 |
2000/11/09 | 193 | 193 | 190 | 191 | 41,000 |
2000/11/08 | 195 | 195 | 193 | 193 | 37,000 |
2000/11/07 | 194 | 195 | 191 | 195 | 15,000 |
2000/11/06 | 189 | 194 | 183 | 193 | 42,000 |
2000/11/02 | 192 | 195 | 191 | 195 | 25,000 |
2000/11/01 | 193 | 193 | 191 | 192 | 16,000 |
2000/10/31 | 192 | 193 | 186 | 192 | 36,000 |
2000/10/30 | 197 | 197 | 190 | 191 | 13,000 |
2000/10/27 | 194 | 200 | 194 | 198 | 20,000 |
2000/10/26 | 190 | 194 | 189 | 194 | 12,000 |
2000/10/25 | 192 | 195 | 190 | 190 | 14,000 |
2000/10/24 | 195 | 195 | 191 | 191 | 2,000 |
2000/10/23 | 191 | 195 | 191 | 193 | 27,000 |
2000/10/20 | 189 | 196 | 189 | 191 | 37,000 |
2000/10/19 | 190 | 190 | 186 | 186 | 33,000 |
2000/10/18 | 194 | 194 | 190 | 190 | 24,000 |
2000/10/17 | 194 | 195 | 193 | 194 | 11,000 |
2000/10/16 | 199 | 199 | 193 | 193 | 20,000 |
2000/10/13 | 199 | 199 | 191 | 192 | 45,000 |
2000/10/12 | 198 | 201 | 195 | 200 | 33,000 |
2000/10/11 | 200 | 201 | 198 | 201 | 10,000 |
2000/10/10 | 199 | 201 | 198 | 201 | 29,000 |
2000/10/06 | 202 | 202 | 201 | 201 | 20,000 |
2000/10/05 | 204 | 204 | 198 | 202 | 19,000 |
2000/10/04 | 205 | 205 | 201 | 205 | 20,000 |
2000/10/03 | 205 | 206 | 202 | 205 | 15,000 |
2000/10/02 | 206 | 206 | 202 | 206 | 23,000 |
2000/09/29 | 204 | 208 | 202 | 208 | 35,000 |
2000/09/28 | 206 | 206 | 201 | 201 | 51,000 |
2000/09/27 | 205 | 209 | 200 | 201 | 34,000 |
2000/09/26 | 200 | 208 | 200 | 205 | 17,000 |
2000/09/25 | 209 | 211 | 209 | 211 | 37,000 |
2000/09/22 | 205 | 211 | 205 | 211 | 31,000 |
2000/09/21 | 208 | 212 | 206 | 212 | 38,000 |
2000/09/20 | 208 | 212 | 207 | 212 | 34,000 |
2000/09/19 | 202 | 207 | 200 | 207 | 44,000 |
2000/09/18 | 198 | 202 | 198 | 202 | 11,000 |
2000/09/14 | 201 | 202 | 199 | 200 | 26,000 |
2000/09/13 | 199 | 201 | 198 | 201 | 8,000 |
2000/09/12 | 198 | 199 | 198 | 198 | 12,000 |
2000/09/11 | 200 | 202 | 198 | 198 | 19,000 |
2000/09/08 | 200 | 202 | 197 | 202 | 38,000 |
2000/09/07 | 200 | 201 | 198 | 200 | 16,000 |
2000/09/06 | 201 | 207 | 198 | 199 | 28,000 |
2000/09/05 | 199 | 201 | 199 | 199 | 27,000 |
2000/09/04 | 208 | 208 | 199 | 199 | 71,000 |
2000/09/01 | 202 | 204 | 201 | 201 | 27,000 |
2000/08/31 | 207 | 210 | 201 | 202 | 33,000 |
2000/08/30 | 209 | 209 | 208 | 209 | 31,000 |
2000/08/29 | 208 | 213 | 208 | 211 | 16,000 |
2000/08/28 | 211 | 211 | 209 | 209 | 30,000 |
2000/08/25 | 214 | 214 | 211 | 212 | 28,000 |
2000/08/24 | 213 | 215 | 208 | 214 | 63,000 |
2000/08/23 | 208 | 209 | 208 | 209 | 47,000 |
2000/08/22 | 213 | 214 | 207 | 214 | 21,000 |
2000/08/21 | 207 | 208 | 207 | 208 | 8,000 |
2000/08/18 | 206 | 210 | 206 | 207 | 8,000 |
2000/08/17 | 208 | 210 | 207 | 207 | 14,000 |
2000/08/16 | 213 | 215 | 210 | 210 | 10,000 |
2000/08/15 | 212 | 213 | 208 | 213 | 19,000 |
2000/08/14 | 210 | 215 | 209 | 212 | 12,000 |
2000/08/11 | 210 | 210 | 209 | 210 | 23,000 |
2000/08/10 | 209 | 209 | 207 | 209 | 13,000 |
2000/08/09 | 210 | 210 | 206 | 207 | 11,000 |
2000/08/08 | 208 | 210 | 206 | 210 | 26,000 |
2000/08/07 | 209 | 209 | 206 | 209 | 10,000 |
2000/08/04 | 209 | 210 | 205 | 210 | 35,000 |
2000/08/03 | 206 | 206 | 200 | 202 | 76,000 |
2000/08/02 | 208 | 210 | 206 | 210 | 23,000 |
2000/08/01 | 203 | 208 | 203 | 208 | 56,000 |
2000/07/31 | 206 | 206 | 203 | 203 | 37,000 |
2000/07/28 | 210 | 213 | 205 | 207 | 27,000 |
2000/07/27 | 209 | 217 | 208 | 213 | 49,000 |
2000/07/26 | 213 | 215 | 209 | 209 | 28,000 |
2000/07/25 | 208 | 210 | 208 | 208 | 37,000 |
2000/07/24 | 215 | 215 | 205 | 208 | 51,000 |
2000/07/21 | 218 | 220 | 216 | 218 | 35,000 |
2000/07/19 | 220 | 221 | 217 | 220 | 54,000 |
2000/07/18 | 224 | 226 | 218 | 218 | 110,000 |
2000/07/17 | 223 | 228 | 223 | 224 | 102,000 |
2000/07/14 | 223 | 225 | 222 | 224 | 68,000 |
2000/07/13 | 229 | 229 | 222 | 226 | 136,000 |
2000/07/12 | 223 | 234 | 222 | 234 | 225,000 |
2000/07/11 | 220 | 222 | 218 | 220 | 97,000 |
2000/07/10 | 214 | 218 | 213 | 218 | 86,000 |
2000/07/07 | 214 | 214 | 208 | 212 | 48,000 |
2000/07/06 | 214 | 216 | 211 | 214 | 45,000 |
2000/07/05 | 219 | 219 | 212 | 218 | 83,000 |
2000/07/04 | 223 | 224 | 211 | 219 | 124,000 |
2000/07/03 | 218 | 225 | 218 | 223 | 220,000 |
2000/06/30 | 210 | 213 | 207 | 208 | 62,000 |
2000/06/29 | 210 | 212 | 205 | 210 | 108,000 |
2000/06/28 | 210 | 210 | 205 | 206 | 81,000 |
2000/06/27 | 200 | 210 | 200 | 210 | 119,000 |
2000/06/26 | 195 | 199 | 195 | 199 | 44,000 |
2000/06/23 | 198 | 198 | 195 | 195 | 56,000 |
2000/06/22 | 200 | 201 | 198 | 198 | 63,000 |
2000/06/21 | 200 | 201 | 198 | 198 | 47,000 |
2000/06/20 | 202 | 202 | 200 | 200 | 16,000 |
2000/06/19 | 199 | 202 | 196 | 202 | 45,000 |
2000/06/16 | 196 | 202 | 196 | 198 | 42,000 |
2000/06/15 | 204 | 205 | 199 | 199 | 50,000 |
2000/06/14 | 207 | 207 | 198 | 205 | 90,000 |
2000/06/13 | 198 | 209 | 197 | 203 | 230,000 |
2000/06/12 | 197 | 198 | 195 | 198 | 67,000 |
2000/06/09 | 195 | 196 | 185 | 195 | 90,000 |
2000/06/08 | 198 | 198 | 191 | 195 | 97,000 |
2000/06/07 | 184 | 198 | 184 | 198 | 121,000 |
2000/06/06 | 183 | 186 | 182 | 186 | 53,000 |
2000/06/05 | 185 | 186 | 181 | 182 | 30,000 |
2000/06/02 | 184 | 184 | 180 | 184 | 38,000 |
2000/06/01 | 176 | 184 | 176 | 184 | 80,000 |
2000/05/31 | 178 | 178 | 176 | 176 | 31,000 |
2000/05/30 | 180 | 181 | 180 | 180 | 23,000 |
2000/05/29 | 176 | 181 | 175 | 180 | 72,000 |
2000/05/26 | 177 | 182 | 177 | 180 | 37,000 |
2000/05/25 | 178 | 179 | 178 | 179 | 10,000 |
2000/05/24 | 179 | 180 | 178 | 180 | 14,000 |
2000/05/23 | 180 | 181 | 178 | 179 | 64,000 |
2000/05/22 | 178 | 180 | 176 | 176 | 55,000 |
2000/05/19 | 180 | 180 | 178 | 180 | 21,000 |
2000/05/18 | 178 | 179 | 178 | 179 | 51,000 |
2000/05/17 | 180 | 180 | 178 | 178 | 27,000 |
2000/05/16 | 180 | 180 | 178 | 178 | 40,000 |
2000/05/15 | 176 | 180 | 176 | 180 | 26,000 |
2000/05/12 | 176 | 180 | 176 | 176 | 68,000 |
2000/05/11 | 175 | 180 | 175 | 180 | 30,000 |
2000/05/10 | 175 | 179 | 175 | 179 | 37,000 |
2000/05/09 | 178 | 180 | 175 | 180 | 23,000 |
2000/05/08 | 177 | 179 | 177 | 179 | 15,000 |
2000/05/02 | 175 | 178 | 170 | 176 | 26,000 |
2000/05/01 | 175 | 176 | 171 | 176 | 22,000 |
2000/04/28 | 173 | 175 | 170 | 170 | 56,000 |
2000/04/27 | 173 | 179 | 173 | 173 | 42,000 |
2000/04/26 | 175 | 180 | 173 | 178 | 31,000 |
2000/04/25 | 180 | 180 | 175 | 179 | 20,000 |
2000/04/24 | 181 | 181 | 173 | 175 | 37,000 |
2000/04/21 | 176 | 177 | 175 | 175 | 19,000 |
2000/04/20 | 178 | 180 | 176 | 180 | 38,000 |
2000/04/19 | 179 | 179 | 178 | 178 | 17,000 |
2000/04/18 | 185 | 185 | 175 | 184 | 56,000 |
2000/04/17 | 180 | 181 | 175 | 180 | 116,000 |
2000/04/14 | 181 | 186 | 181 | 186 | 29,000 |
2000/04/13 | 183 | 189 | 182 | 189 | 30,000 |
2000/04/12 | 181 | 183 | 181 | 183 | 33,000 |
2000/04/11 | 182 | 183 | 182 | 183 | 28,000 |
2000/04/10 | 181 | 183 | 181 | 183 | 39,000 |
2000/04/07 | 181 | 184 | 181 | 183 | 19,000 |
2000/04/06 | 184 | 184 | 181 | 183 | 39,000 |
2000/04/05 | 182 | 184 | 182 | 184 | 54,000 |
2000/04/04 | 181 | 182 | 181 | 182 | 65,000 |
2000/04/03 | 180 | 184 | 180 | 181 | 27,000 |
2000/03/31 | 184 | 184 | 181 | 182 | 15,000 |
2000/03/30 | 186 | 187 | 185 | 185 | 26,000 |
2000/03/29 | 182 | 185 | 181 | 185 | 261,000 |
2000/03/28 | 180 | 185 | 179 | 179 | 241,000 |
2000/03/27 | 199 | 199 | 190 | 193 | 70,000 |
2000/03/24 | 196 | 196 | 189 | 189 | 90,000 |
2000/03/23 | 195 | 196 | 189 | 196 | 43,000 |
2000/03/22 | 194 | 196 | 190 | 193 | 57,000 |
2000/03/21 | 196 | 196 | 192 | 194 | 19,000 |
2000/03/17 | 196 | 197 | 193 | 197 | 41,000 |
2000/03/16 | 191 | 196 | 190 | 196 | 37,000 |
2000/03/15 | 188 | 191 | 188 | 191 | 46,000 |
2000/03/14 | 187 | 190 | 185 | 190 | 43,000 |
2000/03/13 | 190 | 190 | 186 | 189 | 41,000 |
2000/03/10 | 190 | 190 | 180 | 180 | 159,000 |
2000/03/09 | 184 | 184 | 174 | 179 | 144,000 |
2000/03/08 | 183 | 184 | 179 | 179 | 65,000 |
2000/03/07 | 183 | 191 | 182 | 182 | 55,000 |
2000/03/06 | 178 | 183 | 178 | 183 | 38,000 |
2000/03/03 | 185 | 185 | 175 | 177 | 52,000 |
2000/03/02 | 188 | 190 | 187 | 187 | 16,000 |
2000/03/01 | 189 | 192 | 187 | 190 | 32,000 |
2000/02/29 | 180 | 188 | 180 | 184 | 80,000 |
2000/02/28 | 183 | 190 | 177 | 182 | 66,000 |
2000/02/25 | 172 | 179 | 172 | 179 | 82,000 |
2000/02/24 | 171 | 174 | 171 | 174 | 45,000 |
2000/02/23 | 171 | 171 | 165 | 171 | 157,000 |
2000/02/22 | 175 | 175 | 171 | 171 | 90,000 |
2000/02/21 | 171 | 177 | 171 | 176 | 62,000 |
2000/02/18 | 177 | 179 | 170 | 171 | 178,000 |
2000/02/17 | 184 | 184 | 177 | 177 | 141,000 |
2000/02/16 | 179 | 180 | 177 | 180 | 85,000 |
2000/02/15 | 178 | 181 | 178 | 178 | 130,000 |
2000/02/14 | 190 | 192 | 177 | 177 | 250,000 |
2000/02/10 | 198 | 198 | 190 | 191 | 139,000 |
2000/02/09 | 198 | 200 | 190 | 197 | 224,000 |
2000/02/08 | 189 | 196 | 188 | 196 | 176,000 |
2000/02/07 | 191 | 191 | 185 | 185 | 145,000 |
2000/02/04 | 185 | 189 | 185 | 185 | 95,000 |
2000/02/03 | 188 | 188 | 185 | 185 | 115,000 |
2000/02/02 | 191 | 191 | 188 | 188 | 103,000 |
2000/02/01 | 197 | 198 | 191 | 191 | 43,000 |
2000/01/31 | 197 | 199 | 197 | 197 | 16,000 |
2000/01/28 | 195 | 198 | 195 | 195 | 28,000 |
2000/01/27 | 197 | 200 | 195 | 195 | 41,000 |
2000/01/26 | 199 | 200 | 191 | 197 | 64,000 |
2000/01/25 | 190 | 193 | 190 | 192 | 105,000 |
2000/01/24 | 194 | 202 | 190 | 190 | 61,000 |
2000/01/21 | 197 | 197 | 192 | 193 | 58,000 |
2000/01/20 | 198 | 199 | 195 | 198 | 27,000 |
2000/01/19 | 193 | 197 | 193 | 196 | 44,000 |
2000/01/18 | 199 | 200 | 190 | 191 | 88,000 |
2000/01/17 | 190 | 195 | 188 | 194 | 111,000 |
2000/01/14 | 181 | 190 | 181 | 186 | 179,000 |
2000/01/13 | 184 | 184 | 179 | 180 | 73,000 |
2000/01/12 | 189 | 189 | 180 | 180 | 41,000 |
2000/01/11 | 185 | 189 | 178 | 189 | 116,000 |
2000/01/07 | 180 | 182 | 178 | 181 | 58,000 |
2000/01/06 | 178 | 180 | 177 | 178 | 59,000 |
2000/01/05 | 178 | 182 | 176 | 177 | 37,000 |
2000/01/04 | 185 | 185 | 178 | 178 | 21,000 |