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 |
---|---|---|---|---|---|
2004/12/30 | 360 | 360 | 358 | 360 | 23,000 |
2004/12/29 | 358 | 361 | 356 | 358 | 33,000 |
2004/12/28 | 354 | 358 | 354 | 358 | 32,000 |
2004/12/27 | 358 | 358 | 350 | 356 | 63,000 |
2004/12/24 | 347 | 355 | 347 | 353 | 97,000 |
2004/12/22 | 344 | 348 | 344 | 346 | 44,000 |
2004/12/21 | 341 | 344 | 341 | 344 | 49,000 |
2004/12/20 | 345 | 345 | 339 | 341 | 64,000 |
2004/12/17 | 341 | 347 | 338 | 343 | 61,000 |
2004/12/16 | 341 | 341 | 335 | 338 | 22,000 |
2004/12/15 | 336 | 339 | 336 | 339 | 12,000 |
2004/12/14 | 328 | 337 | 328 | 337 | 113,000 |
2004/12/13 | 336 | 342 | 336 | 338 | 32,000 |
2004/12/10 | 337 | 344 | 332 | 332 | 167,000 |
2004/12/09 | 337 | 337 | 330 | 331 | 82,000 |
2004/12/08 | 340 | 340 | 336 | 336 | 36,000 |
2004/12/07 | 340 | 342 | 338 | 339 | 46,000 |
2004/12/06 | 348 | 348 | 341 | 341 | 19,000 |
2004/12/03 | 349 | 349 | 341 | 343 | 101,000 |
2004/12/02 | 352 | 352 | 348 | 349 | 178,000 |
2004/12/01 | 350 | 350 | 346 | 346 | 56,000 |
2004/11/30 | 348 | 351 | 348 | 348 | 48,000 |
2004/11/29 | 348 | 352 | 347 | 352 | 88,000 |
2004/11/26 | 344 | 346 | 343 | 345 | 36,000 |
2004/11/25 | 342 | 346 | 341 | 346 | 26,000 |
2004/11/24 | 337 | 345 | 337 | 341 | 77,000 |
2004/11/22 | 347 | 347 | 345 | 345 | 52,000 |
2004/11/19 | 347 | 347 | 332 | 346 | 46,000 |
2004/11/18 | 347 | 347 | 343 | 345 | 38,000 |
2004/11/17 | 346 | 347 | 345 | 345 | 58,000 |
2004/11/16 | 345 | 346 | 345 | 345 | 67,000 |
2004/11/15 | 342 | 345 | 337 | 345 | 45,000 |
2004/11/12 | 329 | 341 | 329 | 341 | 48,000 |
2004/11/11 | 344 | 344 | 339 | 339 | 27,000 |
2004/11/10 | 343 | 344 | 341 | 343 | 24,000 |
2004/11/09 | 340 | 343 | 339 | 343 | 23,000 |
2004/11/08 | 343 | 343 | 340 | 341 | 34,000 |
2004/11/05 | 340 | 340 | 335 | 340 | 27,000 |
2004/11/04 | 337 | 339 | 335 | 339 | 40,000 |
2004/11/02 | 322 | 335 | 322 | 335 | 27,000 |
2004/11/01 | 334 | 334 | 325 | 327 | 20,000 |
2004/10/29 | 330 | 335 | 329 | 333 | 23,000 |
2004/10/28 | 331 | 336 | 330 | 335 | 32,000 |
2004/10/27 | 339 | 339 | 330 | 336 | 37,000 |
2004/10/26 | 339 | 344 | 338 | 338 | 24,000 |
2004/10/25 | 338 | 341 | 335 | 339 | 17,000 |
2004/10/22 | 343 | 343 | 340 | 340 | 9,000 |
2004/10/21 | 338 | 340 | 337 | 339 | 37,000 |
2004/10/20 | 348 | 348 | 341 | 343 | 76,000 |
2004/10/19 | 340 | 343 | 333 | 343 | 53,000 |
2004/10/18 | 340 | 342 | 339 | 340 | 22,000 |
2004/10/15 | 340 | 341 | 337 | 341 | 49,000 |
2004/10/14 | 341 | 341 | 337 | 340 | 20,000 |
2004/10/13 | 340 | 344 | 340 | 343 | 20,000 |
2004/10/12 | 341 | 346 | 340 | 345 | 31,000 |
2004/10/08 | 343 | 344 | 343 | 344 | 32,000 |
2004/10/07 | 346 | 347 | 344 | 347 | 60,000 |
2004/10/06 | 342 | 346 | 342 | 346 | 37,000 |
2004/10/05 | 348 | 348 | 346 | 347 | 28,000 |
2004/10/04 | 347 | 349 | 346 | 348 | 102,000 |
2004/10/01 | 345 | 346 | 345 | 346 | 24,000 |
2004/09/30 | 346 | 349 | 345 | 345 | 36,000 |
2004/09/29 | 344 | 347 | 342 | 346 | 76,000 |
2004/09/28 | 340 | 345 | 339 | 344 | 98,000 |
2004/09/27 | 342 | 342 | 333 | 342 | 79,000 |
2004/09/24 | 341 | 342 | 337 | 340 | 45,000 |
2004/09/22 | 343 | 347 | 342 | 344 | 36,000 |
2004/09/21 | 348 | 348 | 343 | 343 | 84,000 |
2004/09/17 | 342 | 344 | 341 | 343 | 58,000 |
2004/09/16 | 339 | 341 | 339 | 341 | 25,000 |
2004/09/15 | 341 | 344 | 341 | 342 | 43,000 |
2004/09/14 | 343 | 343 | 341 | 341 | 19,000 |
2004/09/13 | 342 | 343 | 339 | 342 | 67,000 |
2004/09/10 | 340 | 342 | 340 | 342 | 201,000 |
2004/09/09 | 340 | 341 | 339 | 339 | 64,000 |
2004/09/08 | 340 | 341 | 336 | 341 | 73,000 |
2004/09/07 | 337 | 339 | 336 | 336 | 59,000 |
2004/09/06 | 338 | 340 | 336 | 340 | 71,000 |
2004/09/03 | 339 | 340 | 339 | 339 | 100,000 |
2004/09/02 | 337 | 339 | 337 | 339 | 39,000 |
2004/09/01 | 336 | 338 | 334 | 338 | 40,000 |
2004/08/31 | 332 | 336 | 329 | 335 | 51,000 |
2004/08/30 | 331 | 339 | 331 | 337 | 28,000 |
2004/08/27 | 333 | 335 | 333 | 334 | 30,000 |
2004/08/26 | 330 | 334 | 330 | 332 | 42,000 |
2004/08/25 | 330 | 332 | 328 | 332 | 16,000 |
2004/08/24 | 332 | 333 | 324 | 330 | 35,000 |
2004/08/23 | 328 | 333 | 328 | 331 | 36,000 |
2004/08/20 | 329 | 329 | 326 | 327 | 54,000 |
2004/08/19 | 321 | 328 | 321 | 324 | 43,000 |
2004/08/18 | 322 | 323 | 320 | 321 | 29,000 |
2004/08/17 | 324 | 324 | 321 | 322 | 15,000 |
2004/08/16 | 324 | 324 | 316 | 319 | 38,000 |
2004/08/13 | 325 | 326 | 323 | 324 | 50,000 |
2004/08/12 | 325 | 330 | 324 | 324 | 42,000 |
2004/08/11 | 328 | 328 | 326 | 327 | 14,000 |
2004/08/10 | 323 | 326 | 323 | 324 | 16,000 |
2004/08/09 | 322 | 328 | 322 | 328 | 17,000 |
2004/08/06 | 331 | 332 | 330 | 332 | 31,000 |
2004/08/05 | 333 | 333 | 329 | 330 | 40,000 |
2004/08/04 | 335 | 336 | 331 | 333 | 64,000 |
2004/08/03 | 340 | 341 | 330 | 335 | 83,000 |
2004/08/02 | 332 | 340 | 332 | 339 | 120,000 |
2004/07/30 | 328 | 331 | 325 | 331 | 53,000 |
2004/07/29 | 326 | 326 | 322 | 324 | 37,000 |
2004/07/28 | 327 | 329 | 326 | 329 | 21,000 |
2004/07/27 | 333 | 333 | 327 | 327 | 66,000 |
2004/07/26 | 331 | 333 | 330 | 330 | 53,000 |
2004/07/23 | 329 | 332 | 329 | 330 | 60,000 |
2004/07/22 | 327 | 330 | 327 | 330 | 14,000 |
2004/07/21 | 329 | 335 | 326 | 331 | 80,000 |
2004/07/20 | 337 | 338 | 331 | 331 | 109,000 |
2004/07/16 | 322 | 332 | 322 | 332 | 39,000 |
2004/07/15 | 332 | 333 | 327 | 332 | 56,000 |
2004/07/14 | 334 | 335 | 331 | 331 | 57,000 |
2004/07/13 | 330 | 337 | 329 | 331 | 59,000 |
2004/07/12 | 326 | 331 | 326 | 330 | 22,000 |
2004/07/09 | 321 | 330 | 321 | 326 | 50,000 |
2004/07/08 | 321 | 327 | 321 | 326 | 36,000 |
2004/07/07 | 322 | 325 | 314 | 324 | 70,000 |
2004/07/06 | 330 | 333 | 328 | 328 | 80,000 |
2004/07/05 | 331 | 339 | 331 | 334 | 74,000 |
2004/07/02 | 342 | 342 | 340 | 341 | 87,000 |
2004/07/01 | 340 | 342 | 335 | 341 | 49,000 |
2004/06/30 | 339 | 339 | 338 | 339 | 33,000 |
2004/06/29 | 341 | 342 | 338 | 339 | 83,000 |
2004/06/28 | 344 | 344 | 341 | 344 | 84,000 |
2004/06/25 | 338 | 342 | 338 | 341 | 56,000 |
2004/06/24 | 337 | 344 | 337 | 343 | 92,000 |
2004/06/23 | 337 | 338 | 336 | 337 | 68,000 |
2004/06/22 | 340 | 340 | 334 | 337 | 65,000 |
2004/06/21 | 340 | 343 | 339 | 340 | 85,000 |
2004/06/18 | 340 | 340 | 333 | 334 | 67,000 |
2004/06/17 | 339 | 345 | 336 | 341 | 159,000 |
2004/06/16 | 335 | 341 | 332 | 338 | 192,000 |
2004/06/15 | 335 | 338 | 332 | 335 | 113,000 |
2004/06/14 | 335 | 336 | 333 | 334 | 75,000 |
2004/06/11 | 334 | 337 | 332 | 336 | 194,000 |
2004/06/10 | 335 | 338 | 335 | 337 | 99,000 |
2004/06/09 | 335 | 338 | 334 | 338 | 158,000 |
2004/06/08 | 331 | 334 | 331 | 334 | 113,000 |
2004/06/07 | 325 | 332 | 325 | 330 | 246,000 |
2004/06/04 | 325 | 325 | 322 | 324 | 74,000 |
2004/06/03 | 324 | 328 | 320 | 322 | 172,000 |
2004/06/02 | 325 | 325 | 318 | 319 | 75,000 |
2004/06/01 | 316 | 320 | 315 | 320 | 66,000 |
2004/05/31 | 314 | 316 | 312 | 314 | 49,000 |
2004/05/28 | 315 | 319 | 311 | 318 | 98,000 |
2004/05/27 | 311 | 313 | 306 | 306 | 80,000 |
2004/05/26 | 302 | 310 | 302 | 310 | 65,000 |
2004/05/25 | 306 | 306 | 299 | 301 | 51,000 |
2004/05/24 | 305 | 310 | 305 | 306 | 53,000 |
2004/05/21 | 304 | 310 | 300 | 307 | 99,000 |
2004/05/20 | 308 | 309 | 296 | 302 | 64,000 |
2004/05/19 | 295 | 304 | 293 | 303 | 46,000 |
2004/05/18 | 293 | 295 | 290 | 291 | 52,000 |
2004/05/17 | 297 | 299 | 296 | 298 | 115,000 |
2004/05/14 | 296 | 300 | 295 | 297 | 70,000 |
2004/05/13 | 300 | 303 | 295 | 296 | 109,000 |
2004/05/12 | 300 | 300 | 294 | 300 | 78,000 |
2004/05/11 | 291 | 298 | 281 | 293 | 90,000 |
2004/05/10 | 295 | 299 | 291 | 296 | 200,000 |
2004/05/07 | 308 | 317 | 305 | 305 | 202,000 |
2004/05/06 | 320 | 322 | 317 | 317 | 100,000 |
2004/04/30 | 322 | 325 | 322 | 323 | 141,000 |
2004/04/28 | 325 | 327 | 324 | 325 | 68,000 |
2004/04/27 | 323 | 325 | 322 | 325 | 69,000 |
2004/04/26 | 329 | 329 | 325 | 325 | 52,000 |
2004/04/23 | 326 | 331 | 325 | 330 | 92,000 |
2004/04/22 | 324 | 331 | 324 | 328 | 100,000 |
2004/04/21 | 328 | 328 | 323 | 324 | 105,000 |
2004/04/20 | 328 | 332 | 325 | 330 | 139,000 |
2004/04/19 | 325 | 325 | 320 | 325 | 178,000 |
2004/04/16 | 324 | 326 | 322 | 324 | 68,000 |
2004/04/15 | 331 | 331 | 321 | 324 | 90,000 |
2004/04/14 | 331 | 331 | 329 | 331 | 68,000 |
2004/04/13 | 327 | 334 | 320 | 330 | 135,000 |
2004/04/12 | 320 | 330 | 320 | 330 | 86,000 |
2004/04/09 | 328 | 328 | 320 | 320 | 113,000 |
2004/04/08 | 329 | 329 | 320 | 328 | 111,000 |
2004/04/07 | 332 | 332 | 327 | 330 | 147,000 |
2004/04/06 | 336 | 336 | 331 | 335 | 128,000 |
2004/04/05 | 338 | 344 | 330 | 331 | 167,000 |
2004/04/02 | 332 | 342 | 331 | 342 | 103,000 |
2004/04/01 | 337 | 344 | 331 | 337 | 122,000 |
2004/03/31 | 328 | 334 | 327 | 334 | 105,000 |
2004/03/30 | 334 | 335 | 327 | 329 | 77,000 |
2004/03/29 | 334 | 337 | 332 | 332 | 187,000 |
2004/03/26 | 330 | 335 | 325 | 331 | 193,000 |
2004/03/25 | 330 | 333 | 323 | 331 | 253,000 |
2004/03/24 | 313 | 322 | 313 | 322 | 78,000 |
2004/03/23 | 315 | 315 | 307 | 313 | 74,000 |
2004/03/22 | 320 | 321 | 317 | 317 | 65,000 |
2004/03/19 | 315 | 318 | 315 | 315 | 97,000 |
2004/03/18 | 321 | 325 | 315 | 316 | 156,000 |
2004/03/17 | 312 | 318 | 310 | 317 | 167,000 |
2004/03/16 | 307 | 312 | 305 | 310 | 122,000 |
2004/03/15 | 305 | 308 | 303 | 308 | 144,000 |
2004/03/12 | 301 | 307 | 301 | 302 | 205,000 |
2004/03/11 | 305 | 307 | 305 | 306 | 102,000 |
2004/03/10 | 304 | 306 | 303 | 306 | 115,000 |
2004/03/09 | 300 | 305 | 297 | 303 | 118,000 |
2004/03/08 | 298 | 304 | 298 | 301 | 175,000 |
2004/03/05 | 300 | 300 | 295 | 297 | 63,000 |
2004/03/04 | 295 | 300 | 290 | 298 | 138,000 |
2004/03/03 | 295 | 297 | 292 | 292 | 123,000 |
2004/03/02 | 297 | 297 | 291 | 295 | 64,000 |
2004/03/01 | 293 | 297 | 290 | 294 | 146,000 |
2004/02/27 | 288 | 293 | 288 | 293 | 107,000 |
2004/02/26 | 286 | 288 | 285 | 287 | 57,000 |
2004/02/25 | 283 | 287 | 283 | 285 | 53,000 |
2004/02/24 | 284 | 286 | 283 | 283 | 40,000 |
2004/02/23 | 285 | 287 | 284 | 284 | 13,000 |
2004/02/20 | 287 | 287 | 284 | 284 | 52,000 |
2004/02/19 | 282 | 283 | 281 | 283 | 26,000 |
2004/02/18 | 282 | 282 | 280 | 282 | 43,000 |
2004/02/17 | 284 | 284 | 282 | 282 | 47,000 |
2004/02/16 | 284 | 284 | 282 | 283 | 28,000 |
2004/02/13 | 278 | 284 | 278 | 281 | 67,000 |
2004/02/12 | 280 | 280 | 279 | 279 | 19,000 |
2004/02/10 | 280 | 280 | 278 | 278 | 56,000 |
2004/02/09 | 280 | 280 | 278 | 278 | 29,000 |
2004/02/06 | 278 | 278 | 276 | 278 | 32,000 |
2004/02/05 | 274 | 280 | 274 | 277 | 58,000 |
2004/02/04 | 279 | 279 | 272 | 272 | 107,000 |
2004/02/03 | 282 | 282 | 278 | 279 | 72,000 |
2004/02/02 | 283 | 284 | 280 | 281 | 41,000 |
2004/01/30 | 279 | 282 | 279 | 280 | 52,000 |
2004/01/29 | 282 | 286 | 279 | 279 | 114,000 |
2004/01/28 | 282 | 289 | 282 | 282 | 174,000 |
2004/01/27 | 285 | 285 | 277 | 277 | 102,000 |
2004/01/26 | 289 | 289 | 280 | 281 | 85,000 |
2004/01/23 | 282 | 290 | 278 | 289 | 125,000 |
2004/01/22 | 278 | 284 | 277 | 283 | 78,000 |
2004/01/21 | 278 | 278 | 275 | 278 | 91,000 |
2004/01/20 | 285 | 285 | 276 | 278 | 142,000 |
2004/01/19 | 277 | 283 | 277 | 281 | 92,000 |
2004/01/16 | 275 | 275 | 271 | 275 | 65,000 |
2004/01/15 | 276 | 278 | 275 | 275 | 61,000 |
2004/01/14 | 276 | 277 | 274 | 275 | 58,000 |
2004/01/13 | 276 | 280 | 276 | 276 | 123,000 |
2004/01/09 | 276 | 276 | 272 | 274 | 83,000 |
2004/01/08 | 270 | 276 | 270 | 276 | 120,000 |
2004/01/07 | 274 | 274 | 271 | 271 | 69,000 |
2004/01/06 | 273 | 276 | 272 | 272 | 93,000 |
2004/01/05 | 270 | 272 | 269 | 269 | 45,000 |