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 |
---|---|---|---|---|---|
2005/12/30 | 484 | 484 | 475 | 475 | 26,000 |
2005/12/29 | 481 | 483 | 474 | 482 | 52,000 |
2005/12/28 | 473 | 480 | 473 | 479 | 39,000 |
2005/12/27 | 484 | 484 | 475 | 478 | 56,000 |
2005/12/26 | 482 | 486 | 480 | 481 | 86,000 |
2005/12/22 | 489 | 492 | 482 | 483 | 141,000 |
2005/12/21 | 473 | 490 | 473 | 482 | 124,000 |
2005/12/20 | 462 | 467 | 460 | 466 | 168,000 |
2005/12/19 | 469 | 469 | 462 | 467 | 220,000 |
2005/12/16 | 475 | 481 | 468 | 469 | 151,000 |
2005/12/15 | 487 | 488 | 473 | 475 | 200,000 |
2005/12/14 | 488 | 495 | 483 | 487 | 103,000 |
2005/12/13 | 494 | 494 | 487 | 488 | 70,000 |
2005/12/12 | 485 | 493 | 485 | 490 | 50,000 |
2005/12/09 | 481 | 490 | 480 | 482 | 239,000 |
2005/12/08 | 493 | 495 | 488 | 491 | 163,000 |
2005/12/07 | 497 | 500 | 490 | 500 | 192,000 |
2005/12/06 | 500 | 508 | 490 | 500 | 190,000 |
2005/12/05 | 490 | 515 | 490 | 503 | 229,000 |
2005/12/02 | 490 | 490 | 483 | 485 | 79,000 |
2005/12/01 | 473 | 479 | 470 | 479 | 104,000 |
2005/11/30 | 467 | 473 | 467 | 473 | 89,000 |
2005/11/29 | 472 | 474 | 469 | 472 | 113,000 |
2005/11/28 | 467 | 473 | 461 | 472 | 149,000 |
2005/11/25 | 470 | 473 | 460 | 471 | 114,000 |
2005/11/24 | 477 | 478 | 471 | 471 | 88,000 |
2005/11/22 | 473 | 479 | 473 | 475 | 127,000 |
2005/11/21 | 475 | 476 | 470 | 471 | 145,000 |
2005/11/18 | 463 | 471 | 461 | 470 | 203,000 |
2005/11/17 | 458 | 470 | 455 | 463 | 264,000 |
2005/11/16 | 452 | 458 | 452 | 458 | 78,000 |
2005/11/15 | 450 | 455 | 449 | 452 | 128,000 |
2005/11/14 | 455 | 455 | 448 | 454 | 118,000 |
2005/11/11 | 449 | 454 | 447 | 449 | 124,000 |
2005/11/10 | 447 | 447 | 440 | 447 | 121,000 |
2005/11/09 | 440 | 453 | 440 | 449 | 121,000 |
2005/11/08 | 446 | 455 | 445 | 445 | 212,000 |
2005/11/07 | 438 | 445 | 438 | 445 | 250,000 |
2005/11/04 | 431 | 438 | 430 | 436 | 173,000 |
2005/11/02 | 418 | 438 | 417 | 433 | 275,000 |
2005/11/01 | 418 | 418 | 416 | 416 | 44,000 |
2005/10/31 | 414 | 418 | 414 | 415 | 115,000 |
2005/10/28 | 409 | 415 | 409 | 409 | 146,000 |
2005/10/27 | 414 | 417 | 412 | 414 | 86,000 |
2005/10/26 | 412 | 415 | 411 | 412 | 92,000 |
2005/10/25 | 413 | 413 | 409 | 411 | 66,000 |
2005/10/24 | 407 | 412 | 402 | 410 | 139,000 |
2005/10/21 | 402 | 411 | 402 | 410 | 182,000 |
2005/10/20 | 399 | 415 | 398 | 407 | 402,000 |
2005/10/19 | 391 | 403 | 389 | 397 | 352,000 |
2005/10/18 | 399 | 399 | 393 | 393 | 84,000 |
2005/10/17 | 394 | 399 | 394 | 399 | 78,000 |
2005/10/14 | 396 | 399 | 394 | 398 | 136,000 |
2005/10/13 | 395 | 397 | 392 | 396 | 149,000 |
2005/10/12 | 389 | 400 | 388 | 395 | 212,000 |
2005/10/11 | 386 | 390 | 384 | 388 | 90,000 |
2005/10/07 | 385 | 389 | 382 | 385 | 99,000 |
2005/10/06 | 397 | 397 | 389 | 389 | 86,000 |
2005/10/05 | 400 | 400 | 397 | 399 | 170,000 |
2005/10/04 | 397 | 399 | 396 | 399 | 84,000 |
2005/10/03 | 395 | 397 | 393 | 396 | 63,000 |
2005/09/30 | 401 | 401 | 396 | 398 | 113,000 |
2005/09/29 | 398 | 400 | 388 | 399 | 198,000 |
2005/09/28 | 400 | 400 | 395 | 398 | 122,000 |
2005/09/27 | 401 | 401 | 395 | 397 | 107,000 |
2005/09/26 | 401 | 405 | 397 | 398 | 235,000 |
2005/09/22 | 397 | 399 | 393 | 396 | 197,000 |
2005/09/21 | 395 | 396 | 393 | 394 | 109,000 |
2005/09/20 | 391 | 395 | 390 | 391 | 221,000 |
2005/09/16 | 391 | 395 | 384 | 386 | 371,000 |
2005/09/15 | 388 | 393 | 388 | 390 | 220,000 |
2005/09/14 | 394 | 394 | 386 | 386 | 284,000 |
2005/09/13 | 396 | 396 | 392 | 395 | 73,000 |
2005/09/12 | 400 | 400 | 395 | 396 | 91,000 |
2005/09/09 | 395 | 397 | 391 | 397 | 255,000 |
2005/09/08 | 394 | 394 | 390 | 393 | 47,000 |
2005/09/07 | 396 | 396 | 393 | 394 | 95,000 |
2005/09/06 | 396 | 398 | 396 | 396 | 43,000 |
2005/09/05 | 400 | 400 | 395 | 398 | 92,000 |
2005/09/02 | 398 | 399 | 395 | 397 | 67,000 |
2005/09/01 | 397 | 400 | 397 | 398 | 145,000 |
2005/08/31 | 395 | 397 | 394 | 394 | 77,000 |
2005/08/30 | 396 | 396 | 391 | 391 | 93,000 |
2005/08/29 | 398 | 398 | 390 | 391 | 108,000 |
2005/08/26 | 394 | 395 | 393 | 395 | 103,000 |
2005/08/25 | 399 | 399 | 386 | 393 | 145,000 |
2005/08/24 | 402 | 405 | 397 | 400 | 116,000 |
2005/08/23 | 408 | 408 | 401 | 401 | 91,000 |
2005/08/22 | 409 | 409 | 407 | 408 | 63,000 |
2005/08/19 | 404 | 407 | 403 | 405 | 61,000 |
2005/08/18 | 410 | 410 | 403 | 405 | 62,000 |
2005/08/17 | 403 | 410 | 402 | 406 | 112,000 |
2005/08/16 | 400 | 405 | 395 | 402 | 98,000 |
2005/08/15 | 408 | 409 | 401 | 404 | 74,000 |
2005/08/12 | 410 | 410 | 407 | 407 | 57,000 |
2005/08/11 | 412 | 412 | 407 | 409 | 90,000 |
2005/08/10 | 408 | 413 | 407 | 410 | 175,000 |
2005/08/09 | 400 | 408 | 398 | 404 | 95,000 |
2005/08/08 | 397 | 397 | 387 | 395 | 54,000 |
2005/08/05 | 398 | 403 | 395 | 396 | 65,000 |
2005/08/04 | 405 | 408 | 405 | 406 | 31,000 |
2005/08/03 | 405 | 408 | 405 | 406 | 34,000 |
2005/08/02 | 414 | 414 | 409 | 410 | 38,000 |
2005/08/01 | 418 | 418 | 413 | 414 | 59,000 |
2005/07/29 | 419 | 419 | 410 | 415 | 87,000 |
2005/07/28 | 418 | 420 | 418 | 419 | 47,000 |
2005/07/27 | 415 | 424 | 415 | 421 | 159,000 |
2005/07/26 | 406 | 414 | 406 | 414 | 77,000 |
2005/07/25 | 407 | 410 | 407 | 409 | 34,000 |
2005/07/22 | 412 | 412 | 404 | 407 | 78,000 |
2005/07/21 | 408 | 414 | 408 | 412 | 119,000 |
2005/07/20 | 414 | 414 | 407 | 408 | 108,000 |
2005/07/19 | 401 | 410 | 401 | 410 | 58,000 |
2005/07/15 | 406 | 406 | 402 | 402 | 72,000 |
2005/07/14 | 401 | 405 | 401 | 404 | 45,000 |
2005/07/13 | 402 | 403 | 398 | 403 | 78,000 |
2005/07/12 | 400 | 402 | 400 | 402 | 25,000 |
2005/07/11 | 402 | 405 | 402 | 403 | 39,000 |
2005/07/08 | 397 | 402 | 397 | 401 | 82,000 |
2005/07/07 | 398 | 404 | 398 | 402 | 77,000 |
2005/07/06 | 403 | 406 | 393 | 398 | 120,000 |
2005/07/05 | 404 | 405 | 399 | 401 | 77,000 |
2005/07/04 | 405 | 405 | 394 | 399 | 185,000 |
2005/07/01 | 388 | 394 | 385 | 390 | 144,000 |
2005/06/30 | 386 | 386 | 380 | 384 | 64,000 |
2005/06/29 | 383 | 386 | 383 | 384 | 65,000 |
2005/06/28 | 383 | 386 | 379 | 386 | 48,000 |
2005/06/27 | 388 | 388 | 382 | 382 | 47,000 |
2005/06/24 | 387 | 387 | 383 | 387 | 45,000 |
2005/06/23 | 382 | 386 | 382 | 386 | 47,000 |
2005/06/22 | 383 | 385 | 382 | 382 | 50,000 |
2005/06/21 | 387 | 387 | 383 | 384 | 62,000 |
2005/06/20 | 387 | 387 | 381 | 384 | 52,000 |
2005/06/17 | 379 | 383 | 375 | 383 | 122,000 |
2005/06/16 | 372 | 376 | 372 | 374 | 44,000 |
2005/06/15 | 370 | 372 | 367 | 372 | 57,000 |
2005/06/14 | 371 | 371 | 368 | 369 | 37,000 |
2005/06/13 | 367 | 370 | 367 | 369 | 66,000 |
2005/06/10 | 368 | 368 | 365 | 368 | 121,000 |
2005/06/09 | 368 | 368 | 363 | 367 | 71,000 |
2005/06/08 | 365 | 366 | 364 | 366 | 60,000 |
2005/06/07 | 373 | 373 | 360 | 360 | 149,000 |
2005/06/06 | 373 | 378 | 370 | 370 | 111,000 |
2005/06/03 | 373 | 374 | 366 | 374 | 142,000 |
2005/06/02 | 374 | 374 | 367 | 368 | 109,000 |
2005/06/01 | 370 | 373 | 369 | 370 | 72,000 |
2005/05/31 | 366 | 368 | 364 | 368 | 63,000 |
2005/05/30 | 365 | 369 | 362 | 362 | 65,000 |
2005/05/27 | 361 | 363 | 357 | 362 | 52,000 |
2005/05/26 | 361 | 361 | 357 | 359 | 32,000 |
2005/05/25 | 368 | 368 | 357 | 357 | 34,000 |
2005/05/24 | 367 | 369 | 367 | 367 | 19,000 |
2005/05/23 | 375 | 375 | 369 | 370 | 64,000 |
2005/05/20 | 366 | 372 | 366 | 370 | 102,000 |
2005/05/19 | 361 | 367 | 357 | 361 | 57,000 |
2005/05/18 | 365 | 365 | 353 | 356 | 76,000 |
2005/05/17 | 370 | 370 | 352 | 353 | 63,000 |
2005/05/16 | 370 | 373 | 363 | 365 | 46,000 |
2005/05/13 | 375 | 375 | 372 | 374 | 49,000 |
2005/05/12 | 376 | 376 | 372 | 372 | 34,000 |
2005/05/11 | 376 | 376 | 370 | 372 | 50,000 |
2005/05/10 | 380 | 381 | 373 | 376 | 54,000 |
2005/05/09 | 381 | 381 | 377 | 378 | 29,000 |
2005/05/06 | 376 | 380 | 376 | 380 | 26,000 |
2005/05/02 | 376 | 376 | 373 | 376 | 30,000 |
2005/04/28 | 378 | 378 | 375 | 375 | 17,000 |
2005/04/27 | 379 | 379 | 373 | 378 | 38,000 |
2005/04/26 | 381 | 381 | 376 | 377 | 43,000 |
2005/04/25 | 377 | 380 | 377 | 379 | 34,000 |
2005/04/22 | 381 | 381 | 376 | 381 | 35,000 |
2005/04/21 | 368 | 378 | 366 | 376 | 78,000 |
2005/04/20 | 383 | 387 | 378 | 378 | 123,000 |
2005/04/19 | 367 | 379 | 364 | 378 | 74,000 |
2005/04/18 | 368 | 373 | 364 | 368 | 101,000 |
2005/04/15 | 380 | 381 | 375 | 378 | 95,000 |
2005/04/14 | 376 | 382 | 375 | 381 | 74,000 |
2005/04/13 | 381 | 384 | 378 | 383 | 64,000 |
2005/04/12 | 382 | 386 | 382 | 384 | 19,000 |
2005/04/11 | 390 | 391 | 387 | 387 | 55,000 |
2005/04/08 | 386 | 392 | 385 | 392 | 99,000 |
2005/04/07 | 388 | 389 | 386 | 389 | 55,000 |
2005/04/06 | 388 | 394 | 385 | 385 | 130,000 |
2005/04/05 | 388 | 393 | 384 | 391 | 96,000 |
2005/04/04 | 387 | 396 | 387 | 393 | 86,000 |
2005/04/01 | 383 | 399 | 383 | 396 | 121,000 |
2005/03/31 | 385 | 390 | 382 | 388 | 113,000 |
2005/03/30 | 395 | 395 | 380 | 390 | 62,000 |
2005/03/29 | 402 | 403 | 392 | 392 | 71,000 |
2005/03/28 | 410 | 410 | 403 | 407 | 58,000 |
2005/03/25 | 410 | 413 | 405 | 410 | 38,000 |
2005/03/24 | 411 | 415 | 405 | 415 | 103,000 |
2005/03/23 | 425 | 425 | 410 | 411 | 105,000 |
2005/03/22 | 427 | 430 | 424 | 425 | 128,000 |
2005/03/18 | 424 | 424 | 418 | 422 | 111,000 |
2005/03/17 | 412 | 427 | 412 | 419 | 221,000 |
2005/03/16 | 410 | 420 | 406 | 415 | 195,000 |
2005/03/15 | 409 | 416 | 401 | 415 | 316,000 |
2005/03/14 | 400 | 400 | 394 | 394 | 211,000 |
2005/03/11 | 394 | 395 | 390 | 393 | 158,000 |
2005/03/10 | 389 | 394 | 389 | 392 | 40,000 |
2005/03/09 | 388 | 394 | 388 | 391 | 52,000 |
2005/03/08 | 388 | 393 | 384 | 389 | 85,000 |
2005/03/07 | 388 | 399 | 388 | 393 | 114,000 |
2005/03/04 | 380 | 387 | 380 | 385 | 138,000 |
2005/03/03 | 381 | 385 | 381 | 385 | 39,000 |
2005/03/02 | 380 | 383 | 380 | 381 | 51,000 |
2005/03/01 | 380 | 380 | 375 | 379 | 34,000 |
2005/02/28 | 381 | 382 | 375 | 380 | 67,000 |
2005/02/25 | 373 | 382 | 373 | 376 | 81,000 |
2005/02/24 | 369 | 375 | 366 | 368 | 89,000 |
2005/02/23 | 367 | 367 | 360 | 364 | 32,000 |
2005/02/22 | 373 | 373 | 367 | 368 | 39,000 |
2005/02/21 | 380 | 380 | 370 | 370 | 61,000 |
2005/02/18 | 367 | 371 | 367 | 371 | 20,000 |
2005/02/17 | 372 | 372 | 368 | 368 | 17,000 |
2005/02/16 | 371 | 372 | 365 | 368 | 43,000 |
2005/02/15 | 374 | 378 | 371 | 371 | 43,000 |
2005/02/14 | 375 | 385 | 373 | 373 | 78,000 |
2005/02/10 | 374 | 375 | 374 | 375 | 49,000 |
2005/02/09 | 371 | 374 | 370 | 373 | 48,000 |
2005/02/08 | 373 | 373 | 369 | 371 | 22,000 |
2005/02/07 | 372 | 373 | 366 | 373 | 41,000 |
2005/02/04 | 368 | 370 | 366 | 370 | 46,000 |
2005/02/03 | 365 | 368 | 364 | 368 | 71,000 |
2005/02/02 | 363 | 365 | 362 | 365 | 38,000 |
2005/02/01 | 362 | 363 | 361 | 363 | 26,000 |
2005/01/31 | 360 | 365 | 360 | 361 | 85,000 |
2005/01/28 | 356 | 359 | 355 | 359 | 60,000 |
2005/01/27 | 361 | 361 | 357 | 359 | 31,000 |
2005/01/26 | 355 | 361 | 355 | 359 | 62,000 |
2005/01/25 | 353 | 359 | 352 | 359 | 35,000 |
2005/01/24 | 350 | 357 | 350 | 356 | 35,000 |
2005/01/21 | 353 | 356 | 351 | 355 | 34,000 |
2005/01/20 | 363 | 363 | 348 | 355 | 86,000 |
2005/01/19 | 356 | 360 | 356 | 359 | 29,000 |
2005/01/18 | 362 | 362 | 356 | 358 | 34,000 |
2005/01/17 | 359 | 361 | 345 | 360 | 51,000 |
2005/01/14 | 358 | 360 | 353 | 357 | 41,000 |
2005/01/13 | 364 | 364 | 358 | 358 | 58,000 |
2005/01/12 | 364 | 375 | 361 | 362 | 53,000 |
2005/01/11 | 368 | 368 | 362 | 364 | 47,000 |
2005/01/07 | 358 | 362 | 352 | 357 | 33,000 |
2005/01/06 | 359 | 362 | 356 | 359 | 37,000 |
2005/01/05 | 357 | 359 | 355 | 358 | 34,000 |
2005/01/04 | 355 | 358 | 353 | 357 | 18,000 |