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 |
---|---|---|---|---|---|
2007/12/28 | 361 | 363 | 356 | 362 | 33,000 |
2007/12/27 | 368 | 368 | 360 | 362 | 61,000 |
2007/12/26 | 359 | 368 | 359 | 368 | 39,000 |
2007/12/25 | 360 | 364 | 359 | 364 | 66,000 |
2007/12/21 | 355 | 361 | 353 | 359 | 70,000 |
2007/12/20 | 368 | 370 | 359 | 359 | 85,000 |
2007/12/19 | 363 | 363 | 360 | 363 | 65,000 |
2007/12/18 | 366 | 367 | 360 | 366 | 34,000 |
2007/12/17 | 364 | 372 | 364 | 365 | 51,000 |
2007/12/14 | 366 | 370 | 365 | 369 | 90,000 |
2007/12/13 | 374 | 374 | 368 | 368 | 73,000 |
2007/12/12 | 380 | 381 | 373 | 380 | 53,000 |
2007/12/11 | 377 | 380 | 377 | 380 | 32,000 |
2007/12/10 | 382 | 382 | 373 | 377 | 58,000 |
2007/12/07 | 380 | 385 | 380 | 383 | 59,000 |
2007/12/06 | 387 | 387 | 376 | 385 | 69,000 |
2007/12/05 | 384 | 384 | 370 | 379 | 81,000 |
2007/12/04 | 394 | 394 | 379 | 384 | 84,000 |
2007/12/03 | 389 | 389 | 381 | 387 | 64,000 |
2007/11/30 | 368 | 384 | 368 | 384 | 81,000 |
2007/11/29 | 365 | 374 | 359 | 373 | 83,000 |
2007/11/28 | 374 | 374 | 359 | 365 | 103,000 |
2007/11/27 | 375 | 379 | 369 | 379 | 48,000 |
2007/11/26 | 367 | 375 | 362 | 374 | 50,000 |
2007/11/22 | 372 | 373 | 369 | 371 | 68,000 |
2007/11/21 | 370 | 372 | 363 | 369 | 57,000 |
2007/11/20 | 370 | 370 | 350 | 366 | 155,000 |
2007/11/19 | 363 | 365 | 360 | 365 | 76,000 |
2007/11/16 | 373 | 378 | 362 | 366 | 77,000 |
2007/11/15 | 371 | 380 | 371 | 375 | 24,000 |
2007/11/14 | 372 | 374 | 367 | 371 | 42,000 |
2007/11/13 | 360 | 369 | 360 | 367 | 42,000 |
2007/11/12 | 365 | 366 | 363 | 365 | 36,000 |
2007/11/09 | 381 | 381 | 375 | 380 | 73,000 |
2007/11/08 | 385 | 388 | 385 | 386 | 54,000 |
2007/11/07 | 397 | 397 | 393 | 395 | 73,000 |
2007/11/06 | 391 | 396 | 391 | 396 | 20,000 |
2007/11/05 | 390 | 396 | 390 | 391 | 46,000 |
2007/11/02 | 404 | 404 | 395 | 395 | 103,000 |
2007/11/01 | 402 | 404 | 402 | 404 | 37,000 |
2007/10/31 | 398 | 402 | 397 | 401 | 35,000 |
2007/10/30 | 400 | 400 | 396 | 397 | 44,000 |
2007/10/29 | 399 | 400 | 397 | 400 | 49,000 |
2007/10/26 | 398 | 399 | 395 | 398 | 23,000 |
2007/10/25 | 394 | 401 | 394 | 397 | 43,000 |
2007/10/24 | 399 | 401 | 398 | 401 | 42,000 |
2007/10/23 | 400 | 401 | 398 | 400 | 26,000 |
2007/10/22 | 408 | 408 | 394 | 401 | 87,000 |
2007/10/19 | 401 | 404 | 401 | 404 | 58,000 |
2007/10/18 | 402 | 406 | 399 | 405 | 51,000 |
2007/10/17 | 402 | 407 | 399 | 401 | 90,000 |
2007/10/16 | 408 | 410 | 403 | 403 | 38,000 |
2007/10/15 | 405 | 409 | 404 | 407 | 32,000 |
2007/10/12 | 405 | 411 | 404 | 404 | 61,000 |
2007/10/11 | 410 | 413 | 406 | 410 | 89,000 |
2007/10/10 | 414 | 416 | 409 | 410 | 30,000 |
2007/10/09 | 413 | 416 | 411 | 412 | 52,000 |
2007/10/05 | 419 | 419 | 413 | 413 | 71,000 |
2007/10/04 | 399 | 417 | 399 | 416 | 166,000 |
2007/10/03 | 399 | 403 | 399 | 403 | 50,000 |
2007/10/02 | 401 | 404 | 399 | 400 | 75,000 |
2007/10/01 | 399 | 402 | 396 | 400 | 52,000 |
2007/09/28 | 400 | 400 | 393 | 395 | 86,000 |
2007/09/27 | 398 | 401 | 396 | 401 | 45,000 |
2007/09/26 | 402 | 402 | 393 | 399 | 74,000 |
2007/09/25 | 398 | 405 | 398 | 402 | 34,000 |
2007/09/21 | 410 | 410 | 398 | 401 | 79,000 |
2007/09/20 | 420 | 420 | 406 | 410 | 90,000 |
2007/09/19 | 409 | 418 | 405 | 415 | 65,000 |
2007/09/18 | 407 | 407 | 403 | 403 | 32,000 |
2007/09/14 | 404 | 412 | 404 | 412 | 106,000 |
2007/09/13 | 412 | 413 | 407 | 409 | 29,000 |
2007/09/12 | 412 | 415 | 410 | 413 | 36,000 |
2007/09/11 | 409 | 414 | 407 | 413 | 24,000 |
2007/09/10 | 418 | 418 | 410 | 411 | 24,000 |
2007/09/07 | 414 | 414 | 410 | 413 | 24,000 |
2007/09/06 | 414 | 416 | 406 | 411 | 30,000 |
2007/09/05 | 420 | 420 | 414 | 419 | 49,000 |
2007/09/04 | 421 | 422 | 418 | 420 | 13,000 |
2007/09/03 | 424 | 424 | 418 | 422 | 26,000 |
2007/08/31 | 417 | 424 | 417 | 423 | 80,000 |
2007/08/30 | 416 | 416 | 409 | 414 | 39,000 |
2007/08/29 | 407 | 409 | 401 | 408 | 31,000 |
2007/08/28 | 411 | 415 | 410 | 412 | 29,000 |
2007/08/27 | 407 | 414 | 407 | 411 | 64,000 |
2007/08/24 | 401 | 405 | 399 | 405 | 18,000 |
2007/08/23 | 397 | 403 | 391 | 403 | 40,000 |
2007/08/22 | 396 | 397 | 391 | 397 | 21,000 |
2007/08/21 | 391 | 397 | 384 | 397 | 122,000 |
2007/08/20 | 394 | 397 | 386 | 391 | 84,000 |
2007/08/17 | 409 | 409 | 385 | 389 | 95,000 |
2007/08/16 | 407 | 409 | 404 | 409 | 38,000 |
2007/08/15 | 407 | 416 | 406 | 414 | 51,000 |
2007/08/14 | 415 | 423 | 413 | 422 | 30,000 |
2007/08/13 | 408 | 421 | 408 | 420 | 44,000 |
2007/08/10 | 425 | 425 | 408 | 408 | 79,000 |
2007/08/09 | 431 | 435 | 426 | 430 | 85,000 |
2007/08/08 | 430 | 430 | 425 | 430 | 35,000 |
2007/08/07 | 432 | 432 | 425 | 429 | 43,000 |
2007/08/06 | 426 | 433 | 426 | 430 | 47,000 |
2007/08/03 | 426 | 431 | 423 | 427 | 33,000 |
2007/08/02 | 430 | 431 | 420 | 427 | 71,000 |
2007/08/01 | 435 | 436 | 430 | 430 | 63,000 |
2007/07/31 | 428 | 437 | 427 | 432 | 68,000 |
2007/07/30 | 411 | 424 | 411 | 423 | 19,000 |
2007/07/27 | 425 | 425 | 411 | 420 | 87,000 |
2007/07/26 | 423 | 427 | 422 | 422 | 47,000 |
2007/07/25 | 425 | 428 | 420 | 428 | 43,000 |
2007/07/24 | 435 | 435 | 427 | 430 | 37,000 |
2007/07/23 | 428 | 436 | 426 | 434 | 67,000 |
2007/07/20 | 434 | 437 | 429 | 436 | 137,000 |
2007/07/19 | 420 | 429 | 419 | 429 | 68,000 |
2007/07/18 | 422 | 423 | 418 | 418 | 26,000 |
2007/07/17 | 415 | 427 | 412 | 423 | 123,000 |
2007/07/13 | 414 | 418 | 410 | 416 | 78,000 |
2007/07/12 | 406 | 414 | 406 | 413 | 162,000 |
2007/07/11 | 408 | 408 | 405 | 405 | 41,000 |
2007/07/10 | 409 | 416 | 405 | 412 | 82,000 |
2007/07/09 | 406 | 412 | 404 | 408 | 42,000 |
2007/07/06 | 406 | 407 | 404 | 404 | 39,000 |
2007/07/05 | 406 | 408 | 406 | 408 | 16,000 |
2007/07/04 | 407 | 408 | 406 | 406 | 24,000 |
2007/07/03 | 414 | 414 | 406 | 407 | 74,000 |
2007/07/02 | 409 | 410 | 406 | 409 | 43,000 |
2007/06/29 | 408 | 411 | 408 | 410 | 49,000 |
2007/06/28 | 406 | 408 | 403 | 408 | 32,000 |
2007/06/27 | 408 | 408 | 401 | 401 | 47,000 |
2007/06/26 | 405 | 407 | 403 | 405 | 87,000 |
2007/06/25 | 408 | 408 | 398 | 400 | 60,000 |
2007/06/22 | 410 | 410 | 405 | 406 | 69,000 |
2007/06/21 | 414 | 414 | 411 | 411 | 50,000 |
2007/06/20 | 422 | 422 | 418 | 418 | 47,000 |
2007/06/19 | 419 | 419 | 416 | 418 | 33,000 |
2007/06/18 | 420 | 422 | 416 | 420 | 60,000 |
2007/06/15 | 402 | 420 | 402 | 420 | 138,000 |
2007/06/14 | 399 | 402 | 397 | 400 | 28,000 |
2007/06/13 | 402 | 406 | 396 | 398 | 117,000 |
2007/06/12 | 409 | 409 | 405 | 405 | 41,000 |
2007/06/11 | 409 | 413 | 408 | 409 | 38,000 |
2007/06/08 | 417 | 417 | 404 | 404 | 160,000 |
2007/06/07 | 417 | 418 | 416 | 416 | 46,000 |
2007/06/06 | 422 | 422 | 409 | 416 | 52,000 |
2007/06/05 | 420 | 424 | 409 | 417 | 57,000 |
2007/06/04 | 417 | 419 | 412 | 416 | 51,000 |
2007/06/01 | 408 | 416 | 403 | 412 | 52,000 |
2007/05/31 | 408 | 409 | 399 | 406 | 85,000 |
2007/05/30 | 409 | 409 | 407 | 408 | 60,000 |
2007/05/29 | 406 | 410 | 406 | 409 | 28,000 |
2007/05/28 | 409 | 409 | 405 | 407 | 35,000 |
2007/05/25 | 412 | 412 | 403 | 405 | 47,000 |
2007/05/24 | 409 | 412 | 409 | 411 | 27,000 |
2007/05/23 | 410 | 414 | 410 | 414 | 28,000 |
2007/05/22 | 407 | 413 | 407 | 413 | 39,000 |
2007/05/21 | 418 | 418 | 407 | 412 | 56,000 |
2007/05/18 | 419 | 419 | 411 | 414 | 61,000 |
2007/05/17 | 414 | 420 | 414 | 415 | 43,000 |
2007/05/16 | 421 | 421 | 411 | 415 | 47,000 |
2007/05/15 | 422 | 422 | 414 | 420 | 63,000 |
2007/05/14 | 428 | 428 | 411 | 420 | 137,000 |
2007/05/11 | 416 | 423 | 412 | 421 | 89,000 |
2007/05/10 | 417 | 419 | 416 | 417 | 34,000 |
2007/05/09 | 419 | 421 | 416 | 416 | 23,000 |
2007/05/08 | 420 | 420 | 414 | 415 | 37,000 |
2007/05/07 | 420 | 424 | 418 | 419 | 70,000 |
2007/05/02 | 410 | 420 | 410 | 416 | 48,000 |
2007/05/01 | 423 | 424 | 415 | 415 | 76,000 |
2007/04/27 | 418 | 421 | 412 | 417 | 57,000 |
2007/04/26 | 418 | 420 | 415 | 419 | 112,000 |
2007/04/25 | 407 | 413 | 407 | 410 | 31,000 |
2007/04/24 | 409 | 412 | 406 | 410 | 67,000 |
2007/04/23 | 405 | 409 | 405 | 406 | 51,000 |
2007/04/20 | 407 | 407 | 401 | 401 | 50,000 |
2007/04/19 | 405 | 405 | 400 | 402 | 70,000 |
2007/04/18 | 403 | 408 | 402 | 404 | 28,000 |
2007/04/17 | 403 | 406 | 399 | 399 | 66,000 |
2007/04/16 | 404 | 405 | 400 | 402 | 52,000 |
2007/04/13 | 404 | 404 | 398 | 398 | 87,000 |
2007/04/12 | 408 | 408 | 403 | 404 | 48,000 |
2007/04/11 | 404 | 409 | 404 | 407 | 86,000 |
2007/04/10 | 400 | 409 | 400 | 407 | 208,000 |
2007/04/09 | 410 | 410 | 395 | 401 | 176,000 |
2007/04/06 | 406 | 408 | 403 | 405 | 67,000 |
2007/04/05 | 416 | 416 | 406 | 406 | 126,000 |
2007/04/04 | 413 | 420 | 413 | 419 | 82,000 |
2007/04/03 | 413 | 417 | 413 | 417 | 52,000 |
2007/04/02 | 422 | 427 | 416 | 418 | 105,000 |
2007/03/30 | 428 | 428 | 420 | 425 | 73,000 |
2007/03/29 | 420 | 428 | 416 | 428 | 116,000 |
2007/03/28 | 421 | 423 | 419 | 422 | 92,000 |
2007/03/27 | 426 | 426 | 417 | 418 | 89,000 |
2007/03/26 | 422 | 425 | 420 | 424 | 54,000 |
2007/03/23 | 421 | 424 | 421 | 423 | 103,000 |
2007/03/22 | 420 | 425 | 418 | 421 | 116,000 |
2007/03/20 | 419 | 424 | 415 | 420 | 164,000 |
2007/03/19 | 407 | 414 | 407 | 414 | 46,000 |
2007/03/16 | 411 | 415 | 409 | 412 | 123,000 |
2007/03/15 | 410 | 413 | 409 | 412 | 92,000 |
2007/03/14 | 408 | 411 | 405 | 408 | 169,000 |
2007/03/13 | 420 | 421 | 413 | 414 | 103,000 |
2007/03/12 | 426 | 428 | 417 | 421 | 142,000 |
2007/03/09 | 427 | 434 | 424 | 425 | 174,000 |
2007/03/08 | 419 | 424 | 414 | 424 | 45,000 |
2007/03/07 | 426 | 426 | 414 | 414 | 54,000 |
2007/03/06 | 408 | 421 | 408 | 421 | 71,000 |
2007/03/05 | 413 | 417 | 403 | 404 | 144,000 |
2007/03/02 | 422 | 426 | 420 | 423 | 59,000 |
2007/03/01 | 437 | 437 | 422 | 427 | 143,000 |
2007/02/28 | 411 | 433 | 411 | 432 | 147,000 |
2007/02/27 | 453 | 455 | 448 | 451 | 180,000 |
2007/02/26 | 445 | 452 | 445 | 449 | 121,000 |
2007/02/23 | 442 | 445 | 442 | 445 | 69,000 |
2007/02/22 | 440 | 442 | 437 | 440 | 54,000 |
2007/02/21 | 431 | 439 | 431 | 438 | 121,000 |
2007/02/20 | 439 | 440 | 430 | 431 | 128,000 |
2007/02/19 | 431 | 436 | 430 | 436 | 67,000 |
2007/02/16 | 432 | 433 | 429 | 431 | 67,000 |
2007/02/15 | 431 | 431 | 428 | 431 | 38,000 |
2007/02/14 | 430 | 432 | 426 | 430 | 78,000 |
2007/02/13 | 424 | 430 | 424 | 429 | 90,000 |
2007/02/09 | 416 | 424 | 414 | 424 | 69,000 |
2007/02/08 | 426 | 426 | 418 | 420 | 66,000 |
2007/02/07 | 430 | 430 | 424 | 424 | 53,000 |
2007/02/06 | 423 | 425 | 422 | 425 | 24,000 |
2007/02/05 | 430 | 430 | 422 | 423 | 42,000 |
2007/02/02 | 423 | 428 | 422 | 426 | 39,000 |
2007/02/01 | 420 | 429 | 420 | 429 | 67,000 |
2007/01/31 | 421 | 421 | 416 | 417 | 61,000 |
2007/01/30 | 416 | 420 | 416 | 418 | 29,000 |
2007/01/29 | 424 | 424 | 415 | 417 | 85,000 |
2007/01/26 | 414 | 422 | 413 | 422 | 37,000 |
2007/01/25 | 423 | 424 | 418 | 419 | 59,000 |
2007/01/24 | 427 | 428 | 423 | 428 | 28,000 |
2007/01/23 | 427 | 428 | 425 | 426 | 17,000 |
2007/01/22 | 430 | 433 | 424 | 427 | 86,000 |
2007/01/19 | 424 | 426 | 420 | 425 | 90,000 |
2007/01/18 | 425 | 427 | 418 | 424 | 50,000 |
2007/01/17 | 427 | 427 | 418 | 425 | 61,000 |
2007/01/16 | 430 | 431 | 423 | 425 | 104,000 |
2007/01/15 | 424 | 432 | 423 | 432 | 86,000 |
2007/01/12 | 416 | 430 | 416 | 424 | 115,000 |
2007/01/11 | 414 | 417 | 409 | 417 | 95,000 |
2007/01/10 | 415 | 415 | 408 | 412 | 90,000 |
2007/01/09 | 405 | 419 | 405 | 416 | 74,000 |
2007/01/05 | 412 | 413 | 407 | 410 | 126,000 |
2007/01/04 | 410 | 413 | 407 | 413 | 63,000 |