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 |
|---|---|---|---|---|---|
| 2003/12/30 | 260 | 270 | 260 | 266 | 115,000 |
| 2003/12/29 | 263 | 263 | 261 | 261 | 37,000 |
| 2003/12/26 | 265 | 265 | 261 | 262 | 85,000 |
| 2003/12/25 | 265 | 267 | 261 | 266 | 144,000 |
| 2003/12/24 | 258 | 266 | 258 | 261 | 100,000 |
| 2003/12/22 | 258 | 259 | 255 | 256 | 147,000 |
| 2003/12/19 | 248 | 254 | 248 | 253 | 149,000 |
| 2003/12/18 | 248 | 248 | 245 | 248 | 129,000 |
| 2003/12/17 | 249 | 254 | 246 | 246 | 160,000 |
| 2003/12/16 | 250 | 250 | 247 | 249 | 191,000 |
| 2003/12/15 | 250 | 253 | 249 | 251 | 157,000 |
| 2003/12/12 | 245 | 250 | 243 | 248 | 227,000 |
| 2003/12/11 | 251 | 251 | 247 | 250 | 46,000 |
| 2003/12/10 | 250 | 251 | 247 | 251 | 74,000 |
| 2003/12/09 | 250 | 251 | 247 | 250 | 69,000 |
| 2003/12/08 | 249 | 254 | 247 | 250 | 85,000 |
| 2003/12/05 | 254 | 256 | 252 | 252 | 52,000 |
| 2003/12/04 | 251 | 257 | 251 | 255 | 44,000 |
| 2003/12/03 | 250 | 252 | 250 | 252 | 39,000 |
| 2003/12/02 | 258 | 258 | 250 | 251 | 87,000 |
| 2003/12/01 | 247 | 249 | 241 | 249 | 57,000 |
| 2003/11/28 | 246 | 247 | 245 | 245 | 36,000 |
| 2003/11/27 | 252 | 252 | 248 | 250 | 41,000 |
| 2003/11/26 | 250 | 250 | 245 | 249 | 49,000 |
| 2003/11/25 | 249 | 249 | 246 | 248 | 39,000 |
| 2003/11/21 | 244 | 247 | 243 | 245 | 53,000 |
| 2003/11/20 | 243 | 246 | 243 | 244 | 89,000 |
| 2003/11/19 | 241 | 242 | 235 | 238 | 152,000 |
| 2003/11/18 | 242 | 246 | 235 | 243 | 156,000 |
| 2003/11/17 | 260 | 260 | 245 | 250 | 85,000 |
| 2003/11/14 | 264 | 265 | 262 | 263 | 76,000 |
| 2003/11/13 | 265 | 266 | 263 | 263 | 36,000 |
| 2003/11/12 | 270 | 270 | 264 | 265 | 41,000 |
| 2003/11/11 | 271 | 272 | 261 | 268 | 99,000 |
| 2003/11/10 | 275 | 277 | 274 | 275 | 22,000 |
| 2003/11/07 | 278 | 280 | 276 | 277 | 53,000 |
| 2003/11/06 | 279 | 281 | 278 | 278 | 56,000 |
| 2003/11/05 | 276 | 280 | 276 | 280 | 48,000 |
| 2003/11/04 | 283 | 284 | 275 | 278 | 40,000 |
| 2003/10/31 | 282 | 282 | 275 | 279 | 58,000 |
| 2003/10/30 | 275 | 282 | 271 | 281 | 96,000 |
| 2003/10/29 | 275 | 278 | 272 | 276 | 59,000 |
| 2003/10/28 | 272 | 276 | 270 | 276 | 86,000 |
| 2003/10/27 | 276 | 277 | 270 | 272 | 84,000 |
| 2003/10/24 | 275 | 279 | 271 | 274 | 115,000 |
| 2003/10/23 | 281 | 281 | 267 | 267 | 76,000 |
| 2003/10/22 | 283 | 284 | 280 | 282 | 53,000 |
| 2003/10/21 | 282 | 284 | 282 | 282 | 47,000 |
| 2003/10/20 | 288 | 288 | 281 | 281 | 92,000 |
| 2003/10/17 | 284 | 284 | 278 | 283 | 62,000 |
| 2003/10/16 | 287 | 287 | 282 | 284 | 74,000 |
| 2003/10/15 | 288 | 288 | 283 | 284 | 111,000 |
| 2003/10/14 | 287 | 295 | 287 | 288 | 67,000 |
| 2003/10/10 | 286 | 292 | 286 | 286 | 108,000 |
| 2003/10/09 | 296 | 296 | 289 | 289 | 72,000 |
| 2003/10/08 | 290 | 297 | 289 | 293 | 336,000 |
| 2003/10/07 | 287 | 288 | 282 | 282 | 60,000 |
| 2003/10/06 | 284 | 289 | 283 | 286 | 86,000 |
| 2003/10/03 | 284 | 284 | 281 | 282 | 41,000 |
| 2003/10/02 | 286 | 286 | 281 | 284 | 44,000 |
| 2003/10/01 | 282 | 286 | 280 | 282 | 42,000 |
| 2003/09/30 | 282 | 286 | 280 | 286 | 19,000 |
| 2003/09/29 | 283 | 283 | 279 | 282 | 20,000 |
| 2003/09/26 | 280 | 284 | 278 | 281 | 43,000 |
| 2003/09/25 | 283 | 283 | 279 | 280 | 94,000 |
| 2003/09/24 | 290 | 290 | 284 | 285 | 115,000 |
| 2003/09/22 | 295 | 295 | 283 | 289 | 144,000 |
| 2003/09/19 | 295 | 295 | 285 | 290 | 113,000 |
| 2003/09/18 | 292 | 296 | 290 | 292 | 73,000 |
| 2003/09/17 | 295 | 299 | 294 | 294 | 106,000 |
| 2003/09/16 | 299 | 305 | 291 | 294 | 350,000 |
| 2003/09/12 | 290 | 298 | 286 | 295 | 404,000 |
| 2003/09/11 | 284 | 287 | 282 | 285 | 54,000 |
| 2003/09/10 | 282 | 285 | 282 | 283 | 67,000 |
| 2003/09/09 | 282 | 285 | 282 | 282 | 49,000 |
| 2003/09/08 | 278 | 282 | 278 | 278 | 66,000 |
| 2003/09/05 | 282 | 282 | 278 | 278 | 74,000 |
| 2003/09/04 | 285 | 285 | 277 | 277 | 158,000 |
| 2003/09/03 | 285 | 286 | 282 | 283 | 78,000 |
| 2003/09/02 | 287 | 287 | 283 | 283 | 75,000 |
| 2003/09/01 | 285 | 285 | 280 | 284 | 127,000 |
| 2003/08/29 | 280 | 282 | 277 | 281 | 69,000 |
| 2003/08/28 | 283 | 283 | 280 | 280 | 39,000 |
| 2003/08/27 | 283 | 288 | 282 | 283 | 85,000 |
| 2003/08/26 | 284 | 285 | 282 | 282 | 55,000 |
| 2003/08/25 | 291 | 291 | 283 | 284 | 53,000 |
| 2003/08/22 | 289 | 289 | 281 | 281 | 53,000 |
| 2003/08/21 | 287 | 291 | 287 | 288 | 78,000 |
| 2003/08/20 | 288 | 290 | 283 | 286 | 149,000 |
| 2003/08/19 | 290 | 291 | 280 | 283 | 157,000 |
| 2003/08/18 | 274 | 288 | 274 | 288 | 99,000 |
| 2003/08/15 | 278 | 278 | 273 | 274 | 47,000 |
| 2003/08/14 | 265 | 276 | 265 | 272 | 69,000 |
| 2003/08/13 | 266 | 268 | 264 | 268 | 35,000 |
| 2003/08/12 | 265 | 268 | 265 | 265 | 44,000 |
| 2003/08/11 | 270 | 270 | 266 | 267 | 23,000 |
| 2003/08/08 | 265 | 269 | 265 | 265 | 77,000 |
| 2003/08/07 | 276 | 276 | 265 | 265 | 67,000 |
| 2003/08/06 | 274 | 274 | 270 | 273 | 72,000 |
| 2003/08/05 | 277 | 277 | 268 | 271 | 97,000 |
| 2003/08/04 | 277 | 277 | 274 | 274 | 79,000 |
| 2003/08/01 | 274 | 275 | 272 | 273 | 79,000 |
| 2003/07/31 | 270 | 275 | 268 | 271 | 128,000 |
| 2003/07/30 | 275 | 275 | 270 | 274 | 63,000 |
| 2003/07/29 | 270 | 275 | 270 | 270 | 81,000 |
| 2003/07/28 | 269 | 269 | 264 | 267 | 76,000 |
| 2003/07/25 | 265 | 268 | 264 | 264 | 100,000 |
| 2003/07/24 | 269 | 273 | 269 | 270 | 80,000 |
| 2003/07/23 | 269 | 274 | 265 | 273 | 80,000 |
| 2003/07/22 | 274 | 275 | 265 | 269 | 109,000 |
| 2003/07/18 | 262 | 270 | 262 | 269 | 60,000 |
| 2003/07/17 | 277 | 277 | 268 | 271 | 210,000 |
| 2003/07/16 | 288 | 288 | 278 | 278 | 103,000 |
| 2003/07/15 | 293 | 293 | 288 | 288 | 86,000 |
| 2003/07/14 | 288 | 293 | 285 | 287 | 117,000 |
| 2003/07/11 | 289 | 291 | 284 | 285 | 146,000 |
| 2003/07/10 | 283 | 289 | 279 | 284 | 174,000 |
| 2003/07/09 | 283 | 284 | 274 | 279 | 184,000 |
| 2003/07/08 | 282 | 284 | 282 | 282 | 124,000 |
| 2003/07/07 | 281 | 286 | 281 | 282 | 121,000 |
| 2003/07/04 | 280 | 285 | 276 | 281 | 139,000 |
| 2003/07/03 | 293 | 294 | 283 | 290 | 153,000 |
| 2003/07/02 | 300 | 304 | 291 | 296 | 185,000 |
| 2003/07/01 | 283 | 293 | 280 | 290 | 247,000 |
| 2003/06/30 | 300 | 300 | 290 | 292 | 117,000 |
| 2003/06/27 | 300 | 300 | 295 | 295 | 149,000 |
| 2003/06/26 | 288 | 293 | 285 | 291 | 148,000 |
| 2003/06/25 | 277 | 295 | 277 | 286 | 681,000 |
| 2003/06/24 | 290 | 292 | 281 | 282 | 211,000 |
| 2003/06/23 | 298 | 310 | 293 | 294 | 238,000 |
| 2003/06/20 | 295 | 299 | 291 | 298 | 312,000 |
| 2003/06/19 | 310 | 312 | 292 | 299 | 442,000 |
| 2003/06/18 | 335 | 335 | 306 | 315 | 804,000 |
| 2003/06/17 | 350 | 360 | 305 | 320 | 3,431,000 |
| 2003/06/16 | 305 | 338 | 301 | 334 | 2,507,000 |
| 2003/06/13 | 275 | 312 | 273 | 299 | 1,217,000 |
| 2003/06/12 | 266 | 286 | 262 | 276 | 437,000 |
| 2003/06/11 | 256 | 268 | 254 | 266 | 201,000 |
| 2003/06/10 | 256 | 256 | 254 | 255 | 35,000 |
| 2003/06/09 | 257 | 260 | 256 | 257 | 83,000 |
| 2003/06/06 | 256 | 256 | 254 | 256 | 29,000 |
| 2003/06/05 | 255 | 256 | 253 | 254 | 66,000 |
| 2003/06/04 | 255 | 256 | 254 | 254 | 46,000 |
| 2003/06/03 | 255 | 256 | 254 | 256 | 42,000 |
| 2003/06/02 | 257 | 259 | 254 | 254 | 50,000 |
| 2003/05/30 | 255 | 256 | 253 | 254 | 40,000 |
| 2003/05/29 | 254 | 255 | 253 | 254 | 62,000 |
| 2003/05/28 | 250 | 253 | 250 | 253 | 39,000 |
| 2003/05/27 | 255 | 255 | 251 | 251 | 44,000 |
| 2003/05/26 | 253 | 254 | 253 | 254 | 25,000 |
| 2003/05/23 | 253 | 260 | 251 | 253 | 116,000 |
| 2003/05/22 | 252 | 252 | 250 | 250 | 48,000 |
| 2003/05/21 | 253 | 254 | 250 | 251 | 32,000 |
| 2003/05/20 | 257 | 257 | 252 | 252 | 75,000 |
| 2003/05/19 | 254 | 254 | 249 | 253 | 49,000 |
| 2003/05/16 | 257 | 257 | 253 | 253 | 59,000 |
| 2003/05/15 | 259 | 262 | 254 | 254 | 162,000 |
| 2003/05/14 | 253 | 261 | 252 | 259 | 198,000 |
| 2003/05/13 | 251 | 253 | 251 | 253 | 95,000 |
| 2003/05/12 | 251 | 251 | 250 | 250 | 45,000 |
| 2003/05/09 | 250 | 252 | 247 | 250 | 97,000 |
| 2003/05/08 | 252 | 252 | 249 | 249 | 32,000 |
| 2003/05/07 | 254 | 254 | 250 | 251 | 56,000 |
| 2003/05/06 | 252 | 254 | 251 | 254 | 47,000 |
| 2003/05/02 | 252 | 252 | 248 | 249 | 32,000 |
| 2003/05/01 | 251 | 252 | 250 | 252 | 32,000 |
| 2003/04/30 | 249 | 250 | 246 | 249 | 24,000 |
| 2003/04/28 | 253 | 254 | 244 | 244 | 56,000 |
| 2003/04/25 | 250 | 252 | 246 | 248 | 43,000 |
| 2003/04/24 | 252 | 253 | 249 | 249 | 30,000 |
| 2003/04/23 | 254 | 254 | 251 | 252 | 30,000 |
| 2003/04/22 | 254 | 254 | 251 | 251 | 75,000 |
| 2003/04/21 | 256 | 257 | 254 | 256 | 116,000 |
| 2003/04/18 | 255 | 255 | 250 | 251 | 83,000 |
| 2003/04/17 | 247 | 257 | 246 | 257 | 177,000 |
| 2003/04/16 | 248 | 248 | 245 | 245 | 45,000 |
| 2003/04/15 | 246 | 247 | 242 | 244 | 54,000 |
| 2003/04/14 | 248 | 248 | 243 | 246 | 27,000 |
| 2003/04/11 | 243 | 247 | 242 | 247 | 37,000 |
| 2003/04/10 | 249 | 249 | 243 | 243 | 84,000 |
| 2003/04/09 | 243 | 248 | 242 | 248 | 32,000 |
| 2003/04/08 | 249 | 249 | 244 | 244 | 32,000 |
| 2003/04/07 | 249 | 249 | 244 | 248 | 33,000 |
| 2003/04/04 | 246 | 250 | 245 | 250 | 42,000 |
| 2003/04/03 | 249 | 249 | 242 | 242 | 32,000 |
| 2003/04/02 | 245 | 249 | 243 | 249 | 24,000 |
| 2003/04/01 | 242 | 243 | 241 | 242 | 21,000 |
| 2003/03/31 | 250 | 250 | 242 | 243 | 27,000 |
| 2003/03/28 | 252 | 252 | 248 | 252 | 76,000 |
| 2003/03/27 | 249 | 253 | 248 | 253 | 102,000 |
| 2003/03/26 | 245 | 249 | 241 | 249 | 61,000 |
| 2003/03/25 | 248 | 248 | 244 | 247 | 60,000 |
| 2003/03/24 | 248 | 250 | 247 | 249 | 42,000 |
| 2003/03/20 | 249 | 250 | 245 | 248 | 80,000 |
| 2003/03/19 | 243 | 245 | 240 | 244 | 52,000 |
| 2003/03/18 | 239 | 243 | 239 | 243 | 32,000 |
| 2003/03/17 | 239 | 239 | 235 | 237 | 25,000 |
| 2003/03/14 | 245 | 245 | 236 | 236 | 186,000 |
| 2003/03/13 | 238 | 242 | 236 | 242 | 33,000 |
| 2003/03/12 | 245 | 245 | 237 | 237 | 29,000 |
| 2003/03/11 | 236 | 246 | 236 | 245 | 63,000 |
| 2003/03/10 | 237 | 239 | 234 | 237 | 38,000 |
| 2003/03/07 | 248 | 249 | 238 | 242 | 72,000 |
| 2003/03/06 | 245 | 253 | 245 | 251 | 204,000 |
| 2003/03/05 | 245 | 245 | 243 | 244 | 30,000 |
| 2003/03/04 | 245 | 245 | 242 | 242 | 45,000 |
| 2003/03/03 | 244 | 244 | 239 | 243 | 50,000 |
| 2003/02/28 | 241 | 245 | 238 | 243 | 39,000 |
| 2003/02/27 | 245 | 245 | 241 | 241 | 65,000 |
| 2003/02/26 | 240 | 244 | 240 | 244 | 23,000 |
| 2003/02/25 | 240 | 240 | 238 | 238 | 71,000 |
| 2003/02/24 | 244 | 244 | 240 | 241 | 36,000 |
| 2003/02/21 | 245 | 248 | 244 | 244 | 33,000 |
| 2003/02/20 | 250 | 250 | 247 | 247 | 84,000 |
| 2003/02/19 | 247 | 247 | 245 | 245 | 31,000 |
| 2003/02/18 | 243 | 248 | 243 | 247 | 72,000 |
| 2003/02/17 | 245 | 245 | 242 | 243 | 38,000 |
| 2003/02/14 | 238 | 245 | 238 | 242 | 69,000 |
| 2003/02/13 | 239 | 243 | 237 | 242 | 80,000 |
| 2003/02/12 | 237 | 239 | 237 | 237 | 38,000 |
| 2003/02/10 | 236 | 236 | 235 | 236 | 27,000 |
| 2003/02/07 | 232 | 238 | 232 | 237 | 48,000 |
| 2003/02/06 | 233 | 235 | 231 | 235 | 23,000 |
| 2003/02/05 | 230 | 238 | 230 | 233 | 62,000 |
| 2003/02/04 | 229 | 230 | 229 | 229 | 36,000 |
| 2003/02/03 | 229 | 231 | 228 | 229 | 20,000 |
| 2003/01/31 | 230 | 231 | 223 | 229 | 64,000 |
| 2003/01/30 | 225 | 231 | 224 | 229 | 23,000 |
| 2003/01/29 | 229 | 230 | 226 | 226 | 26,000 |
| 2003/01/28 | 228 | 230 | 226 | 227 | 18,000 |
| 2003/01/27 | 229 | 233 | 229 | 229 | 19,000 |
| 2003/01/24 | 235 | 235 | 229 | 229 | 62,000 |
| 2003/01/23 | 230 | 233 | 227 | 230 | 46,000 |
| 2003/01/22 | 232 | 232 | 228 | 230 | 43,000 |
| 2003/01/21 | 232 | 233 | 230 | 230 | 47,000 |
| 2003/01/20 | 232 | 234 | 232 | 232 | 111,000 |
| 2003/01/17 | 228 | 230 | 227 | 227 | 23,000 |
| 2003/01/16 | 226 | 230 | 225 | 230 | 35,000 |
| 2003/01/15 | 226 | 227 | 225 | 227 | 26,000 |
| 2003/01/14 | 223 | 225 | 222 | 225 | 27,000 |
| 2003/01/10 | 219 | 224 | 218 | 221 | 45,000 |
| 2003/01/09 | 218 | 223 | 218 | 223 | 17,000 |
| 2003/01/08 | 220 | 224 | 219 | 223 | 32,000 |
| 2003/01/07 | 229 | 230 | 220 | 220 | 45,000 |
| 2003/01/06 | 224 | 226 | 224 | 225 | 28,000 |