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 |
|---|---|---|---|---|---|
| 2008/12/30 | 289 | 295 | 288 | 294 | 39,000 |
| 2008/12/29 | 284 | 288 | 281 | 288 | 67,000 |
| 2008/12/26 | 270 | 275 | 269 | 275 | 23,000 |
| 2008/12/25 | 274 | 274 | 265 | 273 | 35,000 |
| 2008/12/24 | 280 | 281 | 278 | 279 | 34,000 |
| 2008/12/22 | 288 | 290 | 283 | 286 | 97,000 |
| 2008/12/19 | 282 | 288 | 282 | 287 | 36,000 |
| 2008/12/18 | 288 | 290 | 286 | 287 | 45,000 |
| 2008/12/17 | 285 | 286 | 280 | 284 | 37,000 |
| 2008/12/16 | 290 | 292 | 280 | 283 | 42,000 |
| 2008/12/15 | 285 | 298 | 280 | 295 | 54,000 |
| 2008/12/12 | 285 | 294 | 280 | 280 | 139,000 |
| 2008/12/11 | 276 | 291 | 276 | 284 | 73,000 |
| 2008/12/10 | 280 | 286 | 275 | 281 | 54,000 |
| 2008/12/09 | 294 | 295 | 285 | 286 | 58,000 |
| 2008/12/08 | 292 | 296 | 284 | 294 | 59,000 |
| 2008/12/05 | 289 | 299 | 285 | 291 | 59,000 |
| 2008/12/04 | 280 | 287 | 280 | 287 | 59,000 |
| 2008/12/03 | 278 | 283 | 273 | 280 | 103,000 |
| 2008/12/02 | 272 | 273 | 266 | 273 | 86,000 |
| 2008/12/01 | 278 | 278 | 265 | 271 | 45,000 |
| 2008/11/28 | 275 | 277 | 271 | 276 | 68,000 |
| 2008/11/27 | 279 | 284 | 272 | 274 | 58,000 |
| 2008/11/26 | 283 | 283 | 269 | 279 | 81,000 |
| 2008/11/25 | 280 | 285 | 273 | 282 | 41,000 |
| 2008/11/21 | 262 | 280 | 260 | 280 | 68,000 |
| 2008/11/20 | 281 | 281 | 267 | 270 | 69,000 |
| 2008/11/19 | 276 | 281 | 271 | 280 | 60,000 |
| 2008/11/18 | 274 | 276 | 264 | 271 | 66,000 |
| 2008/11/17 | 273 | 276 | 260 | 273 | 93,000 |
| 2008/11/14 | 295 | 298 | 274 | 283 | 40,000 |
| 2008/11/13 | 280 | 295 | 266 | 283 | 53,000 |
| 2008/11/12 | 288 | 300 | 284 | 290 | 36,000 |
| 2008/11/11 | 304 | 305 | 285 | 299 | 47,000 |
| 2008/11/10 | 324 | 331 | 307 | 311 | 61,000 |
| 2008/11/07 | 323 | 323 | 310 | 317 | 105,000 |
| 2008/11/06 | 330 | 330 | 317 | 326 | 65,000 |
| 2008/11/05 | 324 | 332 | 316 | 329 | 107,000 |
| 2008/11/04 | 327 | 334 | 315 | 324 | 166,000 |
| 2008/10/31 | 300 | 381 | 293 | 352 | 346,000 |
| 2008/10/30 | 268 | 301 | 268 | 301 | 71,000 |
| 2008/10/29 | 255 | 266 | 254 | 263 | 51,000 |
| 2008/10/28 | 222 | 238 | 219 | 238 | 56,000 |
| 2008/10/27 | 245 | 245 | 227 | 232 | 52,000 |
| 2008/10/24 | 248 | 248 | 236 | 240 | 60,000 |
| 2008/10/23 | 249 | 249 | 244 | 248 | 36,000 |
| 2008/10/22 | 264 | 272 | 250 | 262 | 41,000 |
| 2008/10/21 | 265 | 269 | 255 | 269 | 49,000 |
| 2008/10/20 | 257 | 262 | 245 | 260 | 102,000 |
| 2008/10/17 | 231 | 243 | 231 | 242 | 72,000 |
| 2008/10/16 | 238 | 239 | 223 | 224 | 87,000 |
| 2008/10/15 | 257 | 257 | 235 | 241 | 50,000 |
| 2008/10/14 | 242 | 262 | 241 | 262 | 32,000 |
| 2008/10/10 | 241 | 241 | 227 | 227 | 34,000 |
| 2008/10/09 | 241 | 251 | 239 | 242 | 61,000 |
| 2008/10/08 | 275 | 275 | 241 | 246 | 43,000 |
| 2008/10/07 | 237 | 280 | 237 | 275 | 47,000 |
| 2008/10/06 | 282 | 282 | 266 | 267 | 35,000 |
| 2008/10/03 | 287 | 288 | 282 | 287 | 38,000 |
| 2008/10/02 | 290 | 296 | 283 | 289 | 55,000 |
| 2008/10/01 | 290 | 292 | 283 | 290 | 48,000 |
| 2008/09/30 | 288 | 288 | 271 | 287 | 55,000 |
| 2008/09/29 | 299 | 303 | 291 | 293 | 71,000 |
| 2008/09/26 | 306 | 306 | 290 | 299 | 109,000 |
| 2008/09/25 | 319 | 320 | 304 | 307 | 53,000 |
| 2008/09/24 | 333 | 333 | 324 | 328 | 28,000 |
| 2008/09/22 | 353 | 353 | 326 | 333 | 83,000 |
| 2008/09/19 | 320 | 339 | 318 | 338 | 153,000 |
| 2008/09/18 | 301 | 328 | 300 | 326 | 52,000 |
| 2008/09/17 | 308 | 313 | 296 | 303 | 57,000 |
| 2008/09/16 | 301 | 301 | 285 | 299 | 57,000 |
| 2008/09/12 | 296 | 307 | 295 | 306 | 106,000 |
| 2008/09/11 | 296 | 297 | 291 | 291 | 31,000 |
| 2008/09/10 | 292 | 299 | 287 | 297 | 58,000 |
| 2008/09/09 | 303 | 303 | 292 | 297 | 46,000 |
| 2008/09/08 | 295 | 314 | 295 | 310 | 56,000 |
| 2008/09/05 | 299 | 301 | 288 | 296 | 42,000 |
| 2008/09/04 | 305 | 310 | 302 | 305 | 46,000 |
| 2008/09/03 | 300 | 306 | 296 | 306 | 35,000 |
| 2008/09/02 | 313 | 313 | 299 | 305 | 34,000 |
| 2008/09/01 | 317 | 317 | 309 | 313 | 52,000 |
| 2008/08/29 | 305 | 312 | 305 | 312 | 46,000 |
| 2008/08/28 | 302 | 302 | 295 | 300 | 25,000 |
| 2008/08/27 | 299 | 300 | 295 | 300 | 67,000 |
| 2008/08/26 | 307 | 307 | 296 | 300 | 57,000 |
| 2008/08/25 | 298 | 308 | 298 | 303 | 25,000 |
| 2008/08/22 | 302 | 302 | 292 | 294 | 28,000 |
| 2008/08/21 | 305 | 305 | 292 | 297 | 31,000 |
| 2008/08/20 | 302 | 307 | 302 | 305 | 47,000 |
| 2008/08/19 | 294 | 301 | 292 | 301 | 42,000 |
| 2008/08/18 | 301 | 308 | 299 | 304 | 38,000 |
| 2008/08/15 | 302 | 302 | 294 | 296 | 70,000 |
| 2008/08/14 | 295 | 303 | 295 | 302 | 38,000 |
| 2008/08/13 | 314 | 314 | 301 | 303 | 56,000 |
| 2008/08/12 | 325 | 327 | 314 | 314 | 43,000 |
| 2008/08/11 | 333 | 339 | 329 | 332 | 31,000 |
| 2008/08/08 | 326 | 334 | 326 | 333 | 16,000 |
| 2008/08/07 | 347 | 347 | 330 | 333 | 44,000 |
| 2008/08/06 | 341 | 346 | 339 | 344 | 44,000 |
| 2008/08/05 | 331 | 344 | 331 | 337 | 28,000 |
| 2008/08/04 | 342 | 346 | 331 | 336 | 53,000 |
| 2008/08/01 | 348 | 348 | 344 | 347 | 45,000 |
| 2008/07/31 | 342 | 348 | 341 | 346 | 52,000 |
| 2008/07/30 | 332 | 339 | 325 | 339 | 26,000 |
| 2008/07/29 | 331 | 331 | 323 | 328 | 67,000 |
| 2008/07/28 | 347 | 347 | 336 | 339 | 55,000 |
| 2008/07/25 | 339 | 341 | 336 | 337 | 43,000 |
| 2008/07/24 | 341 | 343 | 339 | 343 | 49,000 |
| 2008/07/23 | 328 | 340 | 323 | 336 | 35,000 |
| 2008/07/22 | 324 | 332 | 320 | 332 | 112,000 |
| 2008/07/18 | 319 | 322 | 317 | 319 | 58,000 |
| 2008/07/17 | 320 | 322 | 319 | 320 | 41,000 |
| 2008/07/16 | 321 | 321 | 313 | 318 | 36,000 |
| 2008/07/15 | 316 | 321 | 312 | 317 | 54,000 |
| 2008/07/14 | 315 | 320 | 310 | 314 | 82,000 |
| 2008/07/11 | 312 | 326 | 311 | 315 | 78,000 |
| 2008/07/10 | 315 | 319 | 315 | 317 | 45,000 |
| 2008/07/09 | 314 | 327 | 314 | 319 | 87,000 |
| 2008/07/08 | 319 | 320 | 310 | 312 | 89,000 |
| 2008/07/07 | 326 | 327 | 320 | 323 | 75,000 |
| 2008/07/04 | 319 | 329 | 319 | 327 | 51,000 |
| 2008/07/03 | 331 | 331 | 319 | 321 | 46,000 |
| 2008/07/02 | 341 | 341 | 321 | 327 | 94,000 |
| 2008/07/01 | 329 | 334 | 329 | 334 | 78,000 |
| 2008/06/30 | 319 | 335 | 319 | 334 | 55,000 |
| 2008/06/27 | 322 | 325 | 314 | 319 | 39,000 |
| 2008/06/26 | 330 | 330 | 319 | 323 | 66,000 |
| 2008/06/25 | 326 | 334 | 319 | 334 | 66,000 |
| 2008/06/24 | 324 | 326 | 318 | 326 | 49,000 |
| 2008/06/23 | 319 | 321 | 317 | 319 | 27,000 |
| 2008/06/20 | 330 | 331 | 315 | 323 | 121,000 |
| 2008/06/19 | 334 | 334 | 323 | 326 | 67,000 |
| 2008/06/18 | 330 | 334 | 330 | 333 | 48,000 |
| 2008/06/17 | 335 | 335 | 328 | 333 | 95,000 |
| 2008/06/16 | 331 | 335 | 326 | 331 | 31,000 |
| 2008/06/13 | 331 | 335 | 325 | 335 | 110,000 |
| 2008/06/12 | 328 | 341 | 325 | 341 | 171,000 |
| 2008/06/11 | 337 | 337 | 326 | 333 | 80,000 |
| 2008/06/10 | 338 | 338 | 332 | 337 | 33,000 |
| 2008/06/09 | 332 | 338 | 332 | 333 | 54,000 |
| 2008/06/06 | 350 | 354 | 342 | 347 | 43,000 |
| 2008/06/05 | 335 | 353 | 335 | 348 | 67,000 |
| 2008/06/04 | 338 | 345 | 338 | 345 | 36,000 |
| 2008/06/03 | 342 | 349 | 338 | 338 | 62,000 |
| 2008/06/02 | 346 | 350 | 345 | 347 | 18,000 |
| 2008/05/30 | 344 | 348 | 340 | 347 | 43,000 |
| 2008/05/29 | 332 | 346 | 332 | 346 | 38,000 |
| 2008/05/28 | 338 | 346 | 333 | 334 | 35,000 |
| 2008/05/27 | 337 | 345 | 332 | 343 | 60,000 |
| 2008/05/26 | 341 | 342 | 330 | 335 | 73,000 |
| 2008/05/23 | 350 | 351 | 342 | 346 | 51,000 |
| 2008/05/22 | 354 | 355 | 341 | 355 | 35,000 |
| 2008/05/21 | 363 | 363 | 350 | 354 | 95,000 |
| 2008/05/20 | 372 | 379 | 367 | 372 | 127,000 |
| 2008/05/19 | 360 | 370 | 358 | 368 | 132,000 |
| 2008/05/16 | 366 | 366 | 355 | 360 | 70,000 |
| 2008/05/15 | 368 | 380 | 364 | 366 | 111,000 |
| 2008/05/14 | 341 | 370 | 339 | 368 | 202,000 |
| 2008/05/13 | 320 | 331 | 317 | 331 | 49,000 |
| 2008/05/12 | 312 | 325 | 309 | 319 | 89,000 |
| 2008/05/09 | 327 | 335 | 322 | 322 | 55,000 |
| 2008/05/08 | 330 | 333 | 327 | 327 | 51,000 |
| 2008/05/07 | 326 | 333 | 326 | 329 | 46,000 |
| 2008/05/02 | 321 | 326 | 320 | 326 | 27,000 |
| 2008/05/01 | 322 | 323 | 319 | 320 | 45,000 |
| 2008/04/30 | 314 | 324 | 314 | 320 | 44,000 |
| 2008/04/28 | 316 | 325 | 316 | 318 | 51,000 |
| 2008/04/25 | 315 | 324 | 315 | 320 | 54,000 |
| 2008/04/24 | 311 | 314 | 306 | 311 | 28,000 |
| 2008/04/23 | 306 | 315 | 306 | 311 | 29,000 |
| 2008/04/22 | 312 | 319 | 312 | 316 | 19,000 |
| 2008/04/21 | 316 | 329 | 316 | 317 | 115,000 |
| 2008/04/18 | 304 | 311 | 303 | 311 | 37,000 |
| 2008/04/17 | 302 | 310 | 301 | 303 | 35,000 |
| 2008/04/16 | 303 | 307 | 301 | 302 | 49,000 |
| 2008/04/15 | 305 | 307 | 301 | 304 | 34,000 |
| 2008/04/14 | 315 | 315 | 302 | 310 | 57,000 |
| 2008/04/11 | 303 | 313 | 303 | 313 | 28,000 |
| 2008/04/10 | 307 | 313 | 302 | 307 | 39,000 |
| 2008/04/09 | 318 | 320 | 309 | 313 | 44,000 |
| 2008/04/08 | 317 | 317 | 312 | 313 | 62,000 |
| 2008/04/07 | 313 | 317 | 304 | 312 | 34,000 |
| 2008/04/04 | 312 | 317 | 307 | 313 | 23,000 |
| 2008/04/03 | 322 | 325 | 315 | 318 | 75,000 |
| 2008/04/02 | 321 | 324 | 314 | 317 | 38,000 |
| 2008/04/01 | 312 | 321 | 310 | 320 | 72,000 |
| 2008/03/31 | 313 | 313 | 300 | 309 | 59,000 |
| 2008/03/28 | 312 | 318 | 311 | 318 | 36,000 |
| 2008/03/27 | 301 | 308 | 301 | 307 | 41,000 |
| 2008/03/26 | 295 | 299 | 285 | 299 | 47,000 |
| 2008/03/25 | 298 | 301 | 297 | 300 | 42,000 |
| 2008/03/24 | 296 | 301 | 296 | 298 | 34,000 |
| 2008/03/21 | 294 | 303 | 294 | 301 | 68,000 |
| 2008/03/19 | 275 | 289 | 275 | 289 | 53,000 |
| 2008/03/18 | 269 | 273 | 266 | 271 | 96,000 |
| 2008/03/17 | 286 | 286 | 270 | 271 | 46,000 |
| 2008/03/14 | 296 | 296 | 283 | 283 | 129,000 |
| 2008/03/13 | 302 | 302 | 295 | 296 | 41,000 |
| 2008/03/12 | 315 | 315 | 297 | 302 | 39,000 |
| 2008/03/11 | 287 | 300 | 287 | 300 | 48,000 |
| 2008/03/10 | 308 | 308 | 302 | 302 | 18,000 |
| 2008/03/07 | 299 | 313 | 299 | 311 | 23,000 |
| 2008/03/06 | 305 | 318 | 305 | 314 | 41,000 |
| 2008/03/05 | 308 | 317 | 302 | 309 | 42,000 |
| 2008/03/04 | 313 | 314 | 306 | 313 | 64,000 |
| 2008/03/03 | 326 | 326 | 313 | 318 | 53,000 |
| 2008/02/29 | 324 | 328 | 320 | 322 | 66,000 |
| 2008/02/28 | 324 | 333 | 324 | 331 | 48,000 |
| 2008/02/27 | 330 | 337 | 330 | 333 | 37,000 |
| 2008/02/26 | 332 | 332 | 326 | 328 | 55,000 |
| 2008/02/25 | 325 | 336 | 325 | 335 | 72,000 |
| 2008/02/22 | 329 | 333 | 325 | 328 | 86,000 |
| 2008/02/21 | 329 | 345 | 329 | 338 | 61,000 |
| 2008/02/20 | 344 | 344 | 321 | 324 | 105,000 |
| 2008/02/19 | 336 | 341 | 325 | 339 | 73,000 |
| 2008/02/18 | 340 | 342 | 337 | 337 | 43,000 |
| 2008/02/15 | 341 | 344 | 330 | 340 | 116,000 |
| 2008/02/14 | 343 | 343 | 336 | 340 | 81,000 |
| 2008/02/13 | 320 | 336 | 320 | 328 | 151,000 |
| 2008/02/12 | 314 | 322 | 311 | 312 | 114,000 |
| 2008/02/08 | 306 | 312 | 301 | 309 | 47,000 |
| 2008/02/07 | 312 | 317 | 293 | 310 | 104,000 |
| 2008/02/06 | 323 | 323 | 309 | 312 | 78,000 |
| 2008/02/05 | 322 | 335 | 322 | 328 | 66,000 |
| 2008/02/04 | 328 | 335 | 323 | 326 | 70,000 |
| 2008/02/01 | 325 | 329 | 321 | 328 | 70,000 |
| 2008/01/31 | 302 | 325 | 300 | 320 | 94,000 |
| 2008/01/30 | 315 | 320 | 303 | 304 | 98,000 |
| 2008/01/29 | 304 | 310 | 299 | 310 | 56,000 |
| 2008/01/28 | 298 | 303 | 298 | 299 | 47,000 |
| 2008/01/25 | 287 | 305 | 287 | 295 | 81,000 |
| 2008/01/24 | 280 | 291 | 280 | 283 | 70,000 |
| 2008/01/23 | 288 | 289 | 275 | 279 | 94,000 |
| 2008/01/22 | 288 | 293 | 272 | 275 | 93,000 |
| 2008/01/21 | 302 | 302 | 286 | 290 | 109,000 |
| 2008/01/18 | 295 | 298 | 283 | 297 | 158,000 |
| 2008/01/17 | 298 | 306 | 289 | 295 | 144,000 |
| 2008/01/16 | 303 | 306 | 286 | 295 | 164,000 |
| 2008/01/15 | 304 | 310 | 295 | 304 | 195,000 |
| 2008/01/11 | 333 | 333 | 322 | 324 | 91,000 |
| 2008/01/10 | 339 | 340 | 332 | 334 | 72,000 |
| 2008/01/09 | 333 | 339 | 328 | 335 | 77,000 |
| 2008/01/08 | 332 | 339 | 329 | 337 | 115,000 |
| 2008/01/07 | 336 | 343 | 329 | 337 | 120,000 |
| 2008/01/04 | 369 | 371 | 341 | 341 | 87,000 |