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 |
---|---|---|---|---|---|
2001/12/28 | 219 | 219 | 216 | 219 | 16,000 |
2001/12/27 | 207 | 214 | 207 | 214 | 55,000 |
2001/12/26 | 210 | 210 | 206 | 207 | 62,000 |
2001/12/25 | 211 | 211 | 206 | 206 | 24,000 |
2001/12/21 | 215 | 215 | 206 | 210 | 57,000 |
2001/12/20 | 206 | 207 | 201 | 207 | 82,000 |
2001/12/19 | 214 | 214 | 202 | 207 | 66,000 |
2001/12/18 | 214 | 216 | 214 | 214 | 17,000 |
2001/12/17 | 221 | 221 | 210 | 216 | 60,000 |
2001/12/14 | 215 | 222 | 215 | 222 | 118,000 |
2001/12/13 | 225 | 225 | 221 | 225 | 27,000 |
2001/12/12 | 224 | 225 | 221 | 224 | 69,000 |
2001/12/11 | 226 | 226 | 224 | 224 | 25,000 |
2001/12/10 | 227 | 227 | 224 | 226 | 14,000 |
2001/12/07 | 227 | 228 | 227 | 228 | 24,000 |
2001/12/06 | 228 | 228 | 226 | 227 | 29,000 |
2001/12/05 | 227 | 227 | 221 | 226 | 55,000 |
2001/12/04 | 224 | 228 | 224 | 228 | 39,000 |
2001/12/03 | 231 | 231 | 224 | 230 | 71,000 |
2001/11/30 | 227 | 227 | 225 | 226 | 18,000 |
2001/11/29 | 225 | 230 | 225 | 226 | 26,000 |
2001/11/28 | 230 | 230 | 225 | 229 | 25,000 |
2001/11/27 | 235 | 235 | 225 | 230 | 49,000 |
2001/11/26 | 225 | 235 | 223 | 235 | 37,000 |
2001/11/22 | 229 | 229 | 225 | 226 | 17,000 |
2001/11/21 | 230 | 230 | 224 | 226 | 22,000 |
2001/11/20 | 224 | 229 | 224 | 225 | 28,000 |
2001/11/19 | 226 | 228 | 223 | 223 | 18,000 |
2001/11/16 | 223 | 229 | 223 | 224 | 31,000 |
2001/11/15 | 225 | 225 | 221 | 223 | 33,000 |
2001/11/14 | 229 | 229 | 224 | 225 | 41,000 |
2001/11/13 | 220 | 227 | 216 | 220 | 35,000 |
2001/11/12 | 217 | 223 | 216 | 216 | 77,000 |
2001/11/09 | 231 | 231 | 216 | 216 | 70,000 |
2001/11/08 | 234 | 234 | 228 | 233 | 29,000 |
2001/11/07 | 233 | 234 | 230 | 234 | 54,000 |
2001/11/06 | 232 | 235 | 231 | 232 | 34,000 |
2001/11/05 | 230 | 232 | 228 | 229 | 54,000 |
2001/11/02 | 230 | 230 | 230 | 230 | 18,000 |
2001/11/01 | 237 | 237 | 227 | 229 | 45,000 |
2001/10/31 | 230 | 233 | 229 | 233 | 69,000 |
2001/10/30 | 231 | 232 | 230 | 232 | 57,000 |
2001/10/29 | 233 | 234 | 232 | 233 | 26,000 |
2001/10/26 | 234 | 234 | 230 | 232 | 150,000 |
2001/10/25 | 230 | 235 | 229 | 235 | 113,000 |
2001/10/24 | 230 | 232 | 229 | 232 | 74,000 |
2001/10/23 | 230 | 230 | 228 | 230 | 20,000 |
2001/10/22 | 225 | 230 | 225 | 230 | 14,000 |
2001/10/19 | 229 | 230 | 226 | 229 | 12,000 |
2001/10/18 | 229 | 230 | 225 | 230 | 68,000 |
2001/10/17 | 230 | 230 | 228 | 230 | 36,000 |
2001/10/16 | 232 | 232 | 229 | 230 | 44,000 |
2001/10/15 | 232 | 235 | 231 | 234 | 68,000 |
2001/10/12 | 234 | 234 | 229 | 231 | 31,000 |
2001/10/11 | 234 | 234 | 228 | 233 | 40,000 |
2001/10/10 | 234 | 234 | 229 | 229 | 46,000 |
2001/10/09 | 239 | 239 | 232 | 234 | 24,000 |
2001/10/05 | 240 | 240 | 236 | 240 | 32,000 |
2001/10/04 | 241 | 242 | 239 | 242 | 57,000 |
2001/10/03 | 242 | 243 | 241 | 242 | 70,000 |
2001/10/02 | 235 | 245 | 235 | 245 | 28,000 |
2001/10/01 | 236 | 243 | 234 | 243 | 91,000 |
2001/09/28 | 230 | 236 | 230 | 231 | 39,000 |
2001/09/27 | 228 | 230 | 225 | 230 | 61,000 |
2001/09/26 | 227 | 228 | 224 | 228 | 50,000 |
2001/09/25 | 228 | 230 | 225 | 228 | 57,000 |
2001/09/21 | 222 | 229 | 222 | 229 | 65,000 |
2001/09/20 | 221 | 228 | 221 | 228 | 57,000 |
2001/09/19 | 221 | 229 | 220 | 228 | 47,000 |
2001/09/18 | 220 | 229 | 217 | 217 | 37,000 |
2001/09/17 | 221 | 227 | 217 | 217 | 47,000 |
2001/09/14 | 229 | 229 | 225 | 229 | 80,000 |
2001/09/13 | 220 | 223 | 215 | 221 | 63,000 |
2001/09/12 | 209 | 229 | 209 | 219 | 86,000 |
2001/09/11 | 239 | 240 | 238 | 239 | 34,000 |
2001/09/10 | 245 | 245 | 241 | 242 | 41,000 |
2001/09/07 | 246 | 250 | 245 | 248 | 31,000 |
2001/09/06 | 246 | 251 | 245 | 250 | 52,000 |
2001/09/05 | 246 | 250 | 246 | 249 | 34,000 |
2001/09/04 | 245 | 250 | 245 | 250 | 44,000 |
2001/09/03 | 249 | 252 | 245 | 245 | 61,000 |
2001/08/31 | 260 | 260 | 253 | 254 | 162,000 |
2001/08/30 | 269 | 269 | 260 | 265 | 226,000 |
2001/08/29 | 275 | 277 | 268 | 271 | 208,000 |
2001/08/28 | 278 | 278 | 271 | 275 | 278,000 |
2001/08/27 | 265 | 272 | 265 | 271 | 365,000 |
2001/08/24 | 260 | 264 | 260 | 264 | 152,000 |
2001/08/23 | 255 | 260 | 255 | 257 | 68,000 |
2001/08/22 | 248 | 255 | 245 | 255 | 68,000 |
2001/08/21 | 250 | 250 | 247 | 248 | 27,000 |
2001/08/20 | 249 | 255 | 249 | 250 | 59,000 |
2001/08/17 | 247 | 251 | 243 | 248 | 51,000 |
2001/08/16 | 244 | 248 | 244 | 247 | 68,000 |
2001/08/15 | 252 | 252 | 249 | 252 | 26,000 |
2001/08/14 | 251 | 252 | 250 | 252 | 34,000 |
2001/08/13 | 253 | 253 | 248 | 249 | 17,000 |
2001/08/10 | 257 | 257 | 254 | 254 | 8,000 |
2001/08/09 | 250 | 252 | 250 | 252 | 52,000 |
2001/08/08 | 256 | 256 | 251 | 253 | 11,000 |
2001/08/07 | 253 | 258 | 253 | 256 | 58,000 |
2001/08/06 | 249 | 254 | 249 | 253 | 79,000 |
2001/08/03 | 243 | 248 | 243 | 245 | 49,000 |
2001/08/02 | 248 | 251 | 243 | 250 | 47,000 |
2001/08/01 | 244 | 247 | 241 | 247 | 46,000 |
2001/07/31 | 241 | 244 | 240 | 244 | 14,000 |
2001/07/30 | 245 | 245 | 240 | 244 | 62,000 |
2001/07/27 | 240 | 249 | 240 | 245 | 44,000 |
2001/07/26 | 235 | 240 | 235 | 240 | 34,000 |
2001/07/25 | 236 | 236 | 232 | 236 | 26,000 |
2001/07/24 | 234 | 236 | 232 | 236 | 89,000 |
2001/07/23 | 245 | 245 | 232 | 235 | 85,000 |
2001/07/19 | 247 | 247 | 240 | 245 | 57,000 |
2001/07/18 | 255 | 255 | 248 | 250 | 72,000 |
2001/07/17 | 258 | 258 | 252 | 254 | 76,000 |
2001/07/16 | 259 | 259 | 253 | 258 | 64,000 |
2001/07/13 | 260 | 260 | 258 | 258 | 30,000 |
2001/07/12 | 259 | 259 | 255 | 259 | 48,000 |
2001/07/11 | 256 | 258 | 252 | 253 | 76,000 |
2001/07/10 | 254 | 256 | 251 | 256 | 38,000 |
2001/07/09 | 260 | 260 | 253 | 254 | 120,000 |
2001/07/06 | 264 | 266 | 260 | 262 | 115,000 |
2001/07/05 | 258 | 266 | 258 | 265 | 144,000 |
2001/07/04 | 263 | 263 | 258 | 262 | 99,000 |
2001/07/03 | 259 | 262 | 258 | 262 | 85,000 |
2001/07/02 | 267 | 267 | 257 | 259 | 94,000 |
2001/06/29 | 255 | 260 | 254 | 259 | 68,000 |
2001/06/28 | 261 | 261 | 253 | 253 | 76,000 |
2001/06/27 | 264 | 265 | 255 | 255 | 139,000 |
2001/06/26 | 255 | 264 | 255 | 264 | 306,000 |
2001/06/25 | 250 | 255 | 250 | 254 | 111,000 |
2001/06/22 | 245 | 250 | 243 | 250 | 66,000 |
2001/06/21 | 249 | 250 | 243 | 247 | 45,000 |
2001/06/20 | 245 | 248 | 243 | 243 | 72,000 |
2001/06/19 | 248 | 251 | 243 | 243 | 58,000 |
2001/06/18 | 249 | 255 | 244 | 255 | 160,000 |
2001/06/15 | 240 | 243 | 237 | 241 | 65,000 |
2001/06/14 | 251 | 251 | 237 | 245 | 113,000 |
2001/06/13 | 251 | 254 | 248 | 250 | 111,000 |
2001/06/12 | 247 | 252 | 244 | 247 | 254,000 |
2001/06/11 | 241 | 247 | 240 | 247 | 211,000 |
2001/06/08 | 241 | 242 | 238 | 240 | 126,000 |
2001/06/07 | 240 | 240 | 239 | 240 | 24,000 |
2001/06/06 | 240 | 241 | 240 | 240 | 22,000 |
2001/06/05 | 242 | 242 | 235 | 239 | 46,000 |
2001/06/04 | 242 | 242 | 236 | 239 | 26,000 |
2001/06/01 | 238 | 238 | 235 | 238 | 31,000 |
2001/05/31 | 238 | 240 | 236 | 239 | 47,000 |
2001/05/30 | 240 | 240 | 238 | 238 | 56,000 |
2001/05/29 | 241 | 243 | 239 | 243 | 65,000 |
2001/05/28 | 242 | 243 | 240 | 240 | 65,000 |
2001/05/25 | 243 | 243 | 238 | 240 | 123,000 |
2001/05/24 | 237 | 238 | 235 | 235 | 24,000 |
2001/05/23 | 243 | 243 | 238 | 238 | 51,000 |
2001/05/22 | 242 | 242 | 237 | 237 | 30,000 |
2001/05/21 | 240 | 241 | 235 | 241 | 38,000 |
2001/05/18 | 239 | 240 | 234 | 234 | 31,000 |
2001/05/17 | 237 | 239 | 231 | 239 | 44,000 |
2001/05/16 | 235 | 237 | 232 | 232 | 26,000 |
2001/05/15 | 238 | 238 | 234 | 234 | 23,000 |
2001/05/14 | 235 | 238 | 233 | 234 | 47,000 |
2001/05/11 | 243 | 243 | 232 | 232 | 68,000 |
2001/05/10 | 238 | 240 | 238 | 240 | 18,000 |
2001/05/09 | 241 | 241 | 230 | 236 | 73,000 |
2001/05/08 | 245 | 245 | 240 | 240 | 116,000 |
2001/05/07 | 256 | 256 | 245 | 245 | 88,000 |
2001/05/02 | 263 | 263 | 256 | 258 | 91,000 |
2001/05/01 | 258 | 267 | 258 | 265 | 196,000 |
2001/04/27 | 263 | 264 | 257 | 261 | 308,000 |
2001/04/26 | 263 | 265 | 258 | 261 | 543,000 |
2001/04/25 | 254 | 263 | 250 | 253 | 697,000 |
2001/04/24 | 245 | 255 | 242 | 253 | 319,000 |
2001/04/23 | 246 | 248 | 240 | 248 | 72,000 |
2001/04/20 | 250 | 251 | 246 | 248 | 170,000 |
2001/04/19 | 245 | 249 | 241 | 249 | 116,000 |
2001/04/18 | 246 | 250 | 242 | 245 | 112,000 |
2001/04/17 | 240 | 252 | 238 | 251 | 418,000 |
2001/04/16 | 240 | 244 | 231 | 238 | 242,000 |
2001/04/13 | 233 | 255 | 233 | 245 | 1,163,000 |
2001/04/12 | 220 | 232 | 217 | 230 | 270,000 |
2001/04/11 | 215 | 220 | 215 | 220 | 29,000 |
2001/04/10 | 218 | 218 | 215 | 215 | 23,000 |
2001/04/09 | 217 | 218 | 216 | 216 | 20,000 |
2001/04/06 | 220 | 220 | 211 | 216 | 55,000 |
2001/04/05 | 217 | 220 | 215 | 217 | 96,000 |
2001/04/04 | 217 | 217 | 213 | 214 | 34,000 |
2001/04/03 | 211 | 218 | 211 | 218 | 52,000 |
2001/04/02 | 212 | 213 | 210 | 210 | 44,000 |
2001/03/30 | 217 | 217 | 211 | 211 | 19,000 |
2001/03/29 | 215 | 218 | 212 | 216 | 30,000 |
2001/03/28 | 216 | 226 | 213 | 222 | 81,000 |
2001/03/27 | 211 | 218 | 211 | 212 | 103,000 |
2001/03/26 | 218 | 219 | 215 | 219 | 78,000 |
2001/03/23 | 211 | 215 | 211 | 214 | 28,000 |
2001/03/22 | 211 | 215 | 211 | 212 | 34,000 |
2001/03/21 | 209 | 214 | 207 | 214 | 67,000 |
2001/03/19 | 202 | 210 | 202 | 204 | 27,000 |
2001/03/16 | 204 | 208 | 202 | 204 | 40,000 |
2001/03/15 | 201 | 208 | 200 | 208 | 38,000 |
2001/03/14 | 206 | 207 | 202 | 202 | 20,000 |
2001/03/13 | 204 | 206 | 202 | 205 | 24,000 |
2001/03/12 | 208 | 209 | 208 | 208 | 35,000 |
2001/03/09 | 210 | 210 | 203 | 208 | 111,000 |
2001/03/08 | 208 | 210 | 205 | 205 | 17,000 |
2001/03/07 | 209 | 209 | 207 | 208 | 44,000 |
2001/03/06 | 206 | 208 | 205 | 208 | 35,000 |
2001/03/05 | 202 | 205 | 202 | 205 | 27,000 |
2001/03/02 | 207 | 207 | 201 | 202 | 45,000 |
2001/03/01 | 206 | 208 | 203 | 203 | 25,000 |
2001/02/28 | 210 | 210 | 204 | 204 | 79,000 |
2001/02/27 | 206 | 211 | 206 | 209 | 46,000 |
2001/02/26 | 201 | 206 | 201 | 206 | 33,000 |
2001/02/23 | 194 | 204 | 194 | 204 | 41,000 |
2001/02/22 | 200 | 200 | 190 | 190 | 32,000 |
2001/02/21 | 199 | 201 | 198 | 200 | 36,000 |
2001/02/20 | 203 | 203 | 199 | 199 | 21,000 |
2001/02/19 | 198 | 198 | 198 | 198 | 12,000 |
2001/02/16 | 204 | 204 | 198 | 199 | 15,000 |
2001/02/15 | 200 | 202 | 197 | 197 | 63,000 |
2001/02/14 | 197 | 199 | 197 | 199 | 29,000 |
2001/02/13 | 196 | 197 | 195 | 197 | 32,000 |
2001/02/09 | 195 | 196 | 194 | 196 | 5,000 |
2001/02/08 | 193 | 194 | 191 | 194 | 27,000 |
2001/02/07 | 195 | 196 | 193 | 194 | 62,000 |
2001/02/06 | 202 | 202 | 194 | 194 | 80,000 |
2001/02/05 | 193 | 200 | 191 | 199 | 55,000 |
2001/02/02 | 194 | 194 | 193 | 193 | 7,000 |
2001/02/01 | 191 | 191 | 191 | 191 | 21,000 |
2001/01/31 | 189 | 193 | 189 | 193 | 21,000 |
2001/01/30 | 188 | 190 | 188 | 189 | 17,000 |
2001/01/29 | 191 | 192 | 187 | 187 | 70,000 |
2001/01/26 | 190 | 196 | 190 | 192 | 38,000 |
2001/01/25 | 188 | 191 | 187 | 191 | 27,000 |
2001/01/24 | 187 | 191 | 187 | 191 | 21,000 |
2001/01/23 | 188 | 189 | 188 | 189 | 21,000 |
2001/01/22 | 187 | 190 | 187 | 189 | 21,000 |
2001/01/19 | 188 | 194 | 188 | 190 | 20,000 |
2001/01/18 | 190 | 194 | 188 | 188 | 30,000 |
2001/01/17 | 186 | 190 | 186 | 190 | 15,000 |
2001/01/16 | 186 | 190 | 186 | 190 | 24,000 |
2001/01/15 | 186 | 190 | 185 | 186 | 25,000 |
2001/01/12 | 189 | 189 | 184 | 188 | 34,000 |
2001/01/11 | 186 | 189 | 183 | 189 | 34,000 |
2001/01/10 | 184 | 199 | 184 | 199 | 31,000 |
2001/01/09 | 185 | 185 | 183 | 183 | 24,000 |
2001/01/05 | 187 | 189 | 185 | 187 | 61,000 |
2001/01/04 | 190 | 192 | 187 | 187 | 28,000 |