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 |
|---|---|---|---|---|---|
| 2006/12/29 | 405 | 405 | 396 | 405 | 42,000 |
| 2006/12/28 | 400 | 404 | 399 | 404 | 73,000 |
| 2006/12/27 | 401 | 401 | 393 | 399 | 48,000 |
| 2006/12/26 | 392 | 397 | 388 | 397 | 55,000 |
| 2006/12/25 | 395 | 397 | 395 | 395 | 22,000 |
| 2006/12/22 | 395 | 400 | 395 | 397 | 41,000 |
| 2006/12/21 | 396 | 400 | 394 | 400 | 73,000 |
| 2006/12/20 | 393 | 394 | 391 | 393 | 62,000 |
| 2006/12/19 | 391 | 391 | 387 | 388 | 36,000 |
| 2006/12/18 | 394 | 394 | 387 | 390 | 27,000 |
| 2006/12/15 | 393 | 396 | 392 | 392 | 22,000 |
| 2006/12/14 | 395 | 395 | 391 | 392 | 43,000 |
| 2006/12/13 | 394 | 395 | 389 | 395 | 45,000 |
| 2006/12/12 | 393 | 395 | 393 | 394 | 46,000 |
| 2006/12/11 | 392 | 392 | 387 | 391 | 36,000 |
| 2006/12/08 | 383 | 390 | 382 | 385 | 155,000 |
| 2006/12/07 | 394 | 394 | 389 | 390 | 37,000 |
| 2006/12/06 | 387 | 393 | 383 | 393 | 67,000 |
| 2006/12/05 | 393 | 395 | 385 | 386 | 54,000 |
| 2006/12/04 | 396 | 399 | 387 | 392 | 128,000 |
| 2006/12/01 | 388 | 389 | 385 | 386 | 26,000 |
| 2006/11/30 | 380 | 387 | 380 | 386 | 64,000 |
| 2006/11/29 | 380 | 385 | 372 | 385 | 46,000 |
| 2006/11/28 | 377 | 377 | 371 | 375 | 45,000 |
| 2006/11/27 | 371 | 377 | 371 | 377 | 56,000 |
| 2006/11/24 | 371 | 374 | 370 | 371 | 41,000 |
| 2006/11/22 | 369 | 370 | 356 | 370 | 103,000 |
| 2006/11/21 | 373 | 378 | 370 | 374 | 30,000 |
| 2006/11/20 | 382 | 382 | 372 | 373 | 77,000 |
| 2006/11/17 | 380 | 380 | 374 | 377 | 48,000 |
| 2006/11/16 | 384 | 384 | 379 | 379 | 45,000 |
| 2006/11/15 | 386 | 387 | 383 | 384 | 24,000 |
| 2006/11/14 | 385 | 388 | 382 | 386 | 24,000 |
| 2006/11/13 | 380 | 389 | 379 | 382 | 132,000 |
| 2006/11/10 | 375 | 380 | 374 | 379 | 74,000 |
| 2006/11/09 | 378 | 383 | 376 | 379 | 41,000 |
| 2006/11/08 | 384 | 384 | 379 | 380 | 58,000 |
| 2006/11/07 | 385 | 388 | 381 | 384 | 60,000 |
| 2006/11/06 | 385 | 386 | 383 | 386 | 48,000 |
| 2006/11/02 | 388 | 388 | 385 | 387 | 24,000 |
| 2006/11/01 | 385 | 392 | 384 | 389 | 75,000 |
| 2006/10/31 | 384 | 388 | 384 | 387 | 30,000 |
| 2006/10/30 | 387 | 389 | 382 | 382 | 59,000 |
| 2006/10/27 | 394 | 394 | 386 | 389 | 74,000 |
| 2006/10/26 | 396 | 397 | 393 | 394 | 55,000 |
| 2006/10/25 | 397 | 402 | 395 | 395 | 34,000 |
| 2006/10/24 | 396 | 402 | 396 | 399 | 37,000 |
| 2006/10/23 | 398 | 400 | 397 | 400 | 22,000 |
| 2006/10/20 | 401 | 401 | 396 | 398 | 48,000 |
| 2006/10/19 | 397 | 400 | 397 | 400 | 52,000 |
| 2006/10/18 | 397 | 397 | 391 | 394 | 41,000 |
| 2006/10/17 | 397 | 400 | 396 | 399 | 40,000 |
| 2006/10/16 | 395 | 399 | 395 | 399 | 22,000 |
| 2006/10/13 | 394 | 397 | 394 | 397 | 21,000 |
| 2006/10/12 | 397 | 400 | 392 | 395 | 20,000 |
| 2006/10/11 | 402 | 404 | 394 | 394 | 25,000 |
| 2006/10/10 | 403 | 404 | 402 | 404 | 28,000 |
| 2006/10/06 | 409 | 409 | 403 | 404 | 30,000 |
| 2006/10/05 | 397 | 408 | 397 | 408 | 46,000 |
| 2006/10/04 | 407 | 410 | 396 | 396 | 63,000 |
| 2006/10/03 | 409 | 409 | 406 | 406 | 17,000 |
| 2006/10/02 | 406 | 408 | 405 | 408 | 48,000 |
| 2006/09/29 | 410 | 411 | 403 | 411 | 50,000 |
| 2006/09/28 | 412 | 412 | 407 | 408 | 16,000 |
| 2006/09/27 | 406 | 412 | 401 | 412 | 85,000 |
| 2006/09/26 | 405 | 405 | 397 | 402 | 33,000 |
| 2006/09/25 | 402 | 408 | 401 | 408 | 86,000 |
| 2006/09/22 | 406 | 410 | 406 | 407 | 39,000 |
| 2006/09/21 | 408 | 412 | 405 | 411 | 68,000 |
| 2006/09/20 | 412 | 412 | 405 | 407 | 77,000 |
| 2006/09/19 | 406 | 411 | 405 | 411 | 60,000 |
| 2006/09/15 | 405 | 405 | 400 | 403 | 25,000 |
| 2006/09/14 | 406 | 406 | 400 | 404 | 18,000 |
| 2006/09/13 | 402 | 409 | 400 | 402 | 48,000 |
| 2006/09/12 | 404 | 404 | 397 | 400 | 55,000 |
| 2006/09/11 | 405 | 405 | 400 | 400 | 50,000 |
| 2006/09/08 | 407 | 407 | 400 | 406 | 123,000 |
| 2006/09/07 | 407 | 407 | 400 | 402 | 66,000 |
| 2006/09/06 | 412 | 412 | 410 | 412 | 25,000 |
| 2006/09/05 | 410 | 414 | 410 | 413 | 69,000 |
| 2006/09/04 | 409 | 414 | 409 | 410 | 63,000 |
| 2006/09/01 | 406 | 408 | 404 | 405 | 47,000 |
| 2006/08/31 | 402 | 409 | 402 | 405 | 78,000 |
| 2006/08/30 | 401 | 402 | 399 | 400 | 43,000 |
| 2006/08/29 | 397 | 402 | 396 | 400 | 69,000 |
| 2006/08/28 | 395 | 397 | 392 | 396 | 79,000 |
| 2006/08/25 | 394 | 397 | 394 | 395 | 47,000 |
| 2006/08/24 | 396 | 399 | 394 | 398 | 58,000 |
| 2006/08/23 | 401 | 402 | 396 | 401 | 42,000 |
| 2006/08/22 | 398 | 402 | 395 | 401 | 80,000 |
| 2006/08/21 | 405 | 405 | 395 | 399 | 112,000 |
| 2006/08/18 | 400 | 400 | 397 | 400 | 47,000 |
| 2006/08/17 | 399 | 401 | 397 | 398 | 72,000 |
| 2006/08/16 | 396 | 399 | 395 | 399 | 56,000 |
| 2006/08/15 | 397 | 397 | 394 | 394 | 39,000 |
| 2006/08/14 | 393 | 396 | 387 | 396 | 31,000 |
| 2006/08/11 | 392 | 394 | 390 | 393 | 40,000 |
| 2006/08/10 | 389 | 394 | 389 | 393 | 48,000 |
| 2006/08/09 | 393 | 394 | 387 | 394 | 78,000 |
| 2006/08/08 | 387 | 390 | 385 | 390 | 61,000 |
| 2006/08/07 | 389 | 391 | 380 | 382 | 262,000 |
| 2006/08/04 | 410 | 410 | 403 | 403 | 55,000 |
| 2006/08/03 | 412 | 412 | 409 | 410 | 30,000 |
| 2006/08/02 | 407 | 413 | 407 | 412 | 37,000 |
| 2006/08/01 | 405 | 414 | 401 | 412 | 110,000 |
| 2006/07/31 | 417 | 423 | 409 | 409 | 145,000 |
| 2006/07/28 | 415 | 420 | 411 | 417 | 52,000 |
| 2006/07/27 | 417 | 417 | 409 | 415 | 156,000 |
| 2006/07/26 | 425 | 425 | 412 | 413 | 103,000 |
| 2006/07/25 | 420 | 424 | 419 | 421 | 94,000 |
| 2006/07/24 | 416 | 418 | 411 | 418 | 112,000 |
| 2006/07/21 | 409 | 413 | 408 | 413 | 184,000 |
| 2006/07/20 | 408 | 408 | 406 | 408 | 41,000 |
| 2006/07/19 | 399 | 401 | 398 | 400 | 46,000 |
| 2006/07/18 | 402 | 402 | 392 | 398 | 37,000 |
| 2006/07/14 | 406 | 409 | 402 | 405 | 104,000 |
| 2006/07/13 | 402 | 412 | 402 | 406 | 100,000 |
| 2006/07/12 | 405 | 411 | 404 | 406 | 74,000 |
| 2006/07/11 | 411 | 415 | 405 | 406 | 60,000 |
| 2006/07/10 | 401 | 415 | 401 | 415 | 38,000 |
| 2006/07/07 | 410 | 411 | 407 | 409 | 26,000 |
| 2006/07/06 | 407 | 413 | 406 | 413 | 100,000 |
| 2006/07/05 | 404 | 408 | 403 | 406 | 116,000 |
| 2006/07/04 | 408 | 414 | 402 | 413 | 176,000 |
| 2006/07/03 | 402 | 403 | 398 | 403 | 40,000 |
| 2006/06/30 | 393 | 404 | 393 | 404 | 81,000 |
| 2006/06/29 | 391 | 397 | 391 | 391 | 109,000 |
| 2006/06/28 | 394 | 396 | 390 | 394 | 52,000 |
| 2006/06/27 | 406 | 406 | 397 | 399 | 58,000 |
| 2006/06/26 | 401 | 403 | 400 | 403 | 35,000 |
| 2006/06/23 | 404 | 408 | 403 | 405 | 102,000 |
| 2006/06/22 | 405 | 407 | 401 | 405 | 41,000 |
| 2006/06/21 | 407 | 408 | 397 | 401 | 69,000 |
| 2006/06/20 | 410 | 410 | 403 | 405 | 85,000 |
| 2006/06/19 | 405 | 409 | 403 | 408 | 54,000 |
| 2006/06/16 | 402 | 407 | 401 | 407 | 157,000 |
| 2006/06/15 | 399 | 400 | 396 | 397 | 82,000 |
| 2006/06/14 | 375 | 391 | 375 | 391 | 99,000 |
| 2006/06/13 | 391 | 391 | 385 | 385 | 105,000 |
| 2006/06/12 | 390 | 392 | 385 | 390 | 114,000 |
| 2006/06/09 | 386 | 386 | 370 | 380 | 160,000 |
| 2006/06/08 | 392 | 392 | 375 | 376 | 196,000 |
| 2006/06/07 | 394 | 396 | 385 | 387 | 78,000 |
| 2006/06/06 | 397 | 397 | 392 | 394 | 74,000 |
| 2006/06/05 | 401 | 401 | 396 | 399 | 64,000 |
| 2006/06/02 | 398 | 402 | 391 | 398 | 242,000 |
| 2006/06/01 | 394 | 403 | 394 | 399 | 90,000 |
| 2006/05/31 | 395 | 397 | 393 | 393 | 75,000 |
| 2006/05/30 | 400 | 400 | 397 | 399 | 71,000 |
| 2006/05/29 | 404 | 408 | 401 | 406 | 119,000 |
| 2006/05/26 | 401 | 403 | 396 | 402 | 55,000 |
| 2006/05/25 | 396 | 399 | 390 | 399 | 103,000 |
| 2006/05/24 | 396 | 400 | 393 | 396 | 71,000 |
| 2006/05/23 | 402 | 402 | 392 | 396 | 75,000 |
| 2006/05/22 | 405 | 405 | 397 | 399 | 114,000 |
| 2006/05/19 | 394 | 400 | 394 | 400 | 70,000 |
| 2006/05/18 | 395 | 400 | 390 | 399 | 85,000 |
| 2006/05/17 | 402 | 406 | 395 | 405 | 143,000 |
| 2006/05/16 | 399 | 403 | 397 | 398 | 197,000 |
| 2006/05/15 | 388 | 409 | 386 | 402 | 266,000 |
| 2006/05/12 | 386 | 388 | 384 | 387 | 248,000 |
| 2006/05/11 | 388 | 392 | 383 | 386 | 236,000 |
| 2006/05/10 | 392 | 392 | 386 | 387 | 267,000 |
| 2006/05/09 | 395 | 395 | 391 | 392 | 122,000 |
| 2006/05/08 | 399 | 399 | 387 | 392 | 302,000 |
| 2006/05/02 | 394 | 400 | 391 | 394 | 206,000 |
| 2006/05/01 | 402 | 403 | 399 | 399 | 126,000 |
| 2006/04/28 | 403 | 404 | 400 | 401 | 163,000 |
| 2006/04/27 | 405 | 406 | 401 | 403 | 109,000 |
| 2006/04/26 | 406 | 408 | 404 | 405 | 100,000 |
| 2006/04/25 | 407 | 414 | 404 | 409 | 173,000 |
| 2006/04/24 | 416 | 418 | 403 | 408 | 216,000 |
| 2006/04/21 | 409 | 419 | 395 | 413 | 336,000 |
| 2006/04/20 | 414 | 415 | 407 | 407 | 199,000 |
| 2006/04/19 | 416 | 419 | 412 | 412 | 143,000 |
| 2006/04/18 | 412 | 417 | 412 | 416 | 105,000 |
| 2006/04/17 | 425 | 425 | 415 | 415 | 185,000 |
| 2006/04/14 | 418 | 423 | 417 | 422 | 149,000 |
| 2006/04/13 | 427 | 434 | 422 | 423 | 118,000 |
| 2006/04/12 | 432 | 434 | 425 | 425 | 163,000 |
| 2006/04/11 | 434 | 436 | 430 | 431 | 132,000 |
| 2006/04/10 | 438 | 438 | 432 | 432 | 98,000 |
| 2006/04/07 | 442 | 442 | 434 | 436 | 110,000 |
| 2006/04/06 | 442 | 447 | 440 | 447 | 186,000 |
| 2006/04/05 | 441 | 447 | 441 | 447 | 52,000 |
| 2006/04/04 | 452 | 452 | 444 | 444 | 46,000 |
| 2006/04/03 | 445 | 451 | 445 | 447 | 48,000 |
| 2006/03/31 | 442 | 443 | 435 | 443 | 49,000 |
| 2006/03/30 | 443 | 449 | 441 | 443 | 60,000 |
| 2006/03/29 | 443 | 450 | 441 | 445 | 45,000 |
| 2006/03/28 | 447 | 447 | 431 | 443 | 55,000 |
| 2006/03/27 | 446 | 449 | 446 | 449 | 54,000 |
| 2006/03/24 | 443 | 443 | 436 | 441 | 45,000 |
| 2006/03/23 | 442 | 446 | 440 | 441 | 88,000 |
| 2006/03/22 | 448 | 448 | 440 | 442 | 35,000 |
| 2006/03/20 | 439 | 439 | 435 | 439 | 67,000 |
| 2006/03/17 | 431 | 434 | 425 | 434 | 52,000 |
| 2006/03/16 | 435 | 438 | 427 | 428 | 77,000 |
| 2006/03/15 | 432 | 438 | 427 | 430 | 68,000 |
| 2006/03/14 | 438 | 439 | 425 | 430 | 101,000 |
| 2006/03/13 | 430 | 433 | 428 | 433 | 73,000 |
| 2006/03/10 | 425 | 430 | 419 | 426 | 144,000 |
| 2006/03/09 | 415 | 426 | 415 | 425 | 52,000 |
| 2006/03/08 | 415 | 418 | 412 | 413 | 71,000 |
| 2006/03/07 | 418 | 419 | 414 | 417 | 58,000 |
| 2006/03/06 | 413 | 418 | 413 | 415 | 63,000 |
| 2006/03/03 | 417 | 424 | 413 | 413 | 101,000 |
| 2006/03/02 | 426 | 427 | 419 | 419 | 44,000 |
| 2006/03/01 | 427 | 427 | 419 | 419 | 109,000 |
| 2006/02/28 | 428 | 428 | 418 | 419 | 72,000 |
| 2006/02/27 | 434 | 439 | 423 | 423 | 102,000 |
| 2006/02/24 | 433 | 433 | 423 | 432 | 60,000 |
| 2006/02/23 | 423 | 429 | 421 | 423 | 70,000 |
| 2006/02/22 | 430 | 435 | 418 | 418 | 77,000 |
| 2006/02/21 | 417 | 427 | 415 | 426 | 78,000 |
| 2006/02/20 | 435 | 440 | 415 | 423 | 150,000 |
| 2006/02/17 | 443 | 443 | 430 | 433 | 74,000 |
| 2006/02/16 | 437 | 437 | 430 | 433 | 47,000 |
| 2006/02/15 | 445 | 450 | 428 | 437 | 126,000 |
| 2006/02/14 | 436 | 452 | 436 | 440 | 83,000 |
| 2006/02/13 | 446 | 450 | 440 | 442 | 65,000 |
| 2006/02/10 | 452 | 452 | 443 | 446 | 58,000 |
| 2006/02/09 | 453 | 456 | 440 | 442 | 112,000 |
| 2006/02/08 | 465 | 465 | 452 | 452 | 57,000 |
| 2006/02/07 | 465 | 470 | 462 | 465 | 51,000 |
| 2006/02/06 | 469 | 472 | 465 | 468 | 77,000 |
| 2006/02/03 | 464 | 467 | 462 | 464 | 100,000 |
| 2006/02/02 | 455 | 466 | 453 | 460 | 125,000 |
| 2006/02/01 | 463 | 464 | 453 | 454 | 110,000 |
| 2006/01/31 | 454 | 464 | 453 | 460 | 117,000 |
| 2006/01/30 | 454 | 460 | 450 | 452 | 131,000 |
| 2006/01/27 | 453 | 455 | 447 | 451 | 105,000 |
| 2006/01/26 | 440 | 445 | 435 | 438 | 126,000 |
| 2006/01/25 | 436 | 450 | 433 | 441 | 126,000 |
| 2006/01/24 | 429 | 442 | 429 | 436 | 73,000 |
| 2006/01/23 | 448 | 450 | 430 | 430 | 91,000 |
| 2006/01/20 | 453 | 455 | 445 | 450 | 100,000 |
| 2006/01/19 | 435 | 456 | 435 | 448 | 76,000 |
| 2006/01/18 | 452 | 454 | 430 | 433 | 104,000 |
| 2006/01/17 | 468 | 472 | 450 | 450 | 139,000 |
| 2006/01/16 | 473 | 474 | 470 | 470 | 63,000 |
| 2006/01/13 | 474 | 478 | 472 | 472 | 70,000 |
| 2006/01/12 | 482 | 483 | 466 | 475 | 146,000 |
| 2006/01/11 | 485 | 489 | 479 | 482 | 103,000 |
| 2006/01/10 | 487 | 490 | 484 | 485 | 113,000 |
| 2006/01/06 | 488 | 489 | 483 | 484 | 61,000 |
| 2006/01/05 | 483 | 489 | 482 | 483 | 80,000 |
| 2006/01/04 | 484 | 489 | 481 | 488 | 58,000 |