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 |
|---|---|---|---|---|---|
| 2009/12/30 | 305 | 305 | 300 | 300 | 20,000 |
| 2009/12/29 | 306 | 306 | 300 | 303 | 28,000 |
| 2009/12/28 | 307 | 307 | 302 | 305 | 39,000 |
| 2009/12/25 | 300 | 303 | 299 | 301 | 41,000 |
| 2009/12/24 | 301 | 302 | 299 | 300 | 17,000 |
| 2009/12/22 | 303 | 304 | 301 | 301 | 50,000 |
| 2009/12/21 | 308 | 308 | 301 | 302 | 110,000 |
| 2009/12/18 | 307 | 307 | 302 | 305 | 44,000 |
| 2009/12/17 | 301 | 304 | 298 | 303 | 57,000 |
| 2009/12/16 | 296 | 302 | 296 | 302 | 45,000 |
| 2009/12/15 | 296 | 300 | 295 | 295 | 35,000 |
| 2009/12/14 | 304 | 304 | 295 | 300 | 51,000 |
| 2009/12/11 | 301 | 302 | 296 | 302 | 105,000 |
| 2009/12/10 | 298 | 301 | 297 | 299 | 50,000 |
| 2009/12/09 | 303 | 305 | 298 | 299 | 53,000 |
| 2009/12/08 | 300 | 307 | 300 | 302 | 52,000 |
| 2009/12/07 | 305 | 306 | 303 | 305 | 48,000 |
| 2009/12/04 | 312 | 312 | 305 | 305 | 29,000 |
| 2009/12/03 | 302 | 317 | 302 | 317 | 49,000 |
| 2009/12/02 | 309 | 309 | 297 | 301 | 98,000 |
| 2009/12/01 | 301 | 305 | 298 | 305 | 138,000 |
| 2009/11/30 | 286 | 300 | 286 | 300 | 74,000 |
| 2009/11/27 | 279 | 284 | 279 | 283 | 24,000 |
| 2009/11/26 | 287 | 287 | 282 | 284 | 23,000 |
| 2009/11/25 | 278 | 287 | 278 | 287 | 44,000 |
| 2009/11/24 | 287 | 287 | 282 | 283 | 38,000 |
| 2009/11/20 | 283 | 286 | 277 | 282 | 69,000 |
| 2009/11/19 | 283 | 283 | 277 | 283 | 44,000 |
| 2009/11/18 | 279 | 285 | 279 | 282 | 39,000 |
| 2009/11/17 | 279 | 283 | 273 | 282 | 43,000 |
| 2009/11/16 | 275 | 280 | 274 | 274 | 26,000 |
| 2009/11/13 | 278 | 282 | 277 | 280 | 32,000 |
| 2009/11/12 | 287 | 287 | 275 | 277 | 43,000 |
| 2009/11/11 | 293 | 295 | 283 | 287 | 56,000 |
| 2009/11/10 | 295 | 299 | 294 | 297 | 31,000 |
| 2009/11/09 | 298 | 298 | 290 | 294 | 30,000 |
| 2009/11/06 | 299 | 299 | 292 | 293 | 29,000 |
| 2009/11/05 | 302 | 302 | 298 | 299 | 31,000 |
| 2009/11/04 | 295 | 304 | 292 | 303 | 56,000 |
| 2009/11/02 | 305 | 305 | 301 | 302 | 28,000 |
| 2009/10/30 | 308 | 309 | 307 | 308 | 36,000 |
| 2009/10/29 | 306 | 308 | 301 | 307 | 78,000 |
| 2009/10/28 | 310 | 310 | 304 | 306 | 28,000 |
| 2009/10/27 | 309 | 310 | 302 | 310 | 79,000 |
| 2009/10/26 | 303 | 310 | 303 | 310 | 37,000 |
| 2009/10/23 | 309 | 310 | 306 | 306 | 32,000 |
| 2009/10/22 | 310 | 310 | 303 | 308 | 36,000 |
| 2009/10/21 | 308 | 315 | 308 | 315 | 25,000 |
| 2009/10/20 | 310 | 315 | 309 | 313 | 81,000 |
| 2009/10/19 | 304 | 308 | 303 | 308 | 54,000 |
| 2009/10/16 | 304 | 304 | 301 | 302 | 45,000 |
| 2009/10/15 | 300 | 303 | 300 | 302 | 26,000 |
| 2009/10/14 | 302 | 304 | 294 | 299 | 52,000 |
| 2009/10/13 | 299 | 303 | 298 | 302 | 19,000 |
| 2009/10/09 | 299 | 302 | 299 | 300 | 23,000 |
| 2009/10/08 | 304 | 304 | 298 | 298 | 26,000 |
| 2009/10/07 | 301 | 304 | 289 | 304 | 69,000 |
| 2009/10/06 | 304 | 306 | 295 | 297 | 47,000 |
| 2009/10/05 | 303 | 309 | 293 | 309 | 73,000 |
| 2009/10/02 | 305 | 305 | 298 | 300 | 33,000 |
| 2009/10/01 | 310 | 310 | 303 | 309 | 36,000 |
| 2009/09/30 | 310 | 310 | 306 | 310 | 40,000 |
| 2009/09/29 | 305 | 309 | 300 | 309 | 38,000 |
| 2009/09/28 | 302 | 304 | 300 | 304 | 36,000 |
| 2009/09/25 | 298 | 305 | 298 | 303 | 42,000 |
| 2009/09/24 | 311 | 315 | 307 | 312 | 101,000 |
| 2009/09/18 | 303 | 305 | 297 | 303 | 71,000 |
| 2009/09/17 | 298 | 303 | 298 | 302 | 27,000 |
| 2009/09/16 | 301 | 307 | 298 | 298 | 69,000 |
| 2009/09/15 | 306 | 306 | 298 | 299 | 44,000 |
| 2009/09/14 | 305 | 305 | 290 | 302 | 79,000 |
| 2009/09/11 | 308 | 308 | 300 | 302 | 120,000 |
| 2009/09/10 | 310 | 313 | 306 | 308 | 87,000 |
| 2009/09/09 | 313 | 315 | 311 | 314 | 40,000 |
| 2009/09/08 | 309 | 313 | 306 | 310 | 58,000 |
| 2009/09/07 | 312 | 312 | 305 | 308 | 71,000 |
| 2009/09/04 | 311 | 311 | 301 | 307 | 67,000 |
| 2009/09/03 | 312 | 315 | 309 | 311 | 41,000 |
| 2009/09/02 | 314 | 317 | 309 | 312 | 41,000 |
| 2009/09/01 | 311 | 319 | 310 | 319 | 84,000 |
| 2009/08/31 | 303 | 315 | 303 | 308 | 67,000 |
| 2009/08/28 | 309 | 310 | 301 | 308 | 26,000 |
| 2009/08/27 | 303 | 308 | 303 | 308 | 71,000 |
| 2009/08/26 | 302 | 307 | 298 | 306 | 63,000 |
| 2009/08/25 | 301 | 303 | 298 | 299 | 43,000 |
| 2009/08/24 | 298 | 301 | 298 | 300 | 36,000 |
| 2009/08/21 | 296 | 297 | 290 | 295 | 49,000 |
| 2009/08/20 | 294 | 296 | 289 | 295 | 80,000 |
| 2009/08/19 | 293 | 295 | 289 | 295 | 66,000 |
| 2009/08/18 | 288 | 291 | 284 | 291 | 37,000 |
| 2009/08/17 | 293 | 293 | 282 | 284 | 80,000 |
| 2009/08/14 | 291 | 296 | 289 | 293 | 91,000 |
| 2009/08/13 | 294 | 296 | 289 | 292 | 39,000 |
| 2009/08/12 | 290 | 294 | 290 | 292 | 25,000 |
| 2009/08/11 | 296 | 296 | 292 | 295 | 22,000 |
| 2009/08/10 | 294 | 300 | 293 | 296 | 38,000 |
| 2009/08/07 | 291 | 297 | 291 | 296 | 35,000 |
| 2009/08/06 | 295 | 296 | 292 | 293 | 50,000 |
| 2009/08/05 | 293 | 295 | 290 | 293 | 44,000 |
| 2009/08/04 | 300 | 300 | 289 | 292 | 59,000 |
| 2009/08/03 | 297 | 299 | 293 | 299 | 56,000 |
| 2009/07/31 | 296 | 302 | 296 | 300 | 46,000 |
| 2009/07/30 | 298 | 299 | 295 | 296 | 56,000 |
| 2009/07/29 | 299 | 300 | 296 | 296 | 37,000 |
| 2009/07/28 | 302 | 302 | 296 | 298 | 21,000 |
| 2009/07/27 | 299 | 304 | 299 | 301 | 71,000 |
| 2009/07/24 | 293 | 295 | 288 | 295 | 75,000 |
| 2009/07/23 | 294 | 296 | 286 | 286 | 91,000 |
| 2009/07/22 | 291 | 297 | 290 | 293 | 106,000 |
| 2009/07/21 | 291 | 298 | 290 | 290 | 199,000 |
| 2009/07/17 | 275 | 284 | 274 | 284 | 92,000 |
| 2009/07/16 | 277 | 285 | 274 | 274 | 80,000 |
| 2009/07/15 | 278 | 278 | 273 | 273 | 54,000 |
| 2009/07/14 | 276 | 278 | 271 | 273 | 62,000 |
| 2009/07/13 | 275 | 282 | 271 | 274 | 114,000 |
| 2009/07/10 | 271 | 276 | 267 | 275 | 77,000 |
| 2009/07/09 | 272 | 274 | 266 | 271 | 89,000 |
| 2009/07/08 | 274 | 277 | 274 | 275 | 88,000 |
| 2009/07/07 | 274 | 276 | 271 | 276 | 36,000 |
| 2009/07/06 | 274 | 275 | 270 | 275 | 54,000 |
| 2009/07/03 | 268 | 275 | 268 | 274 | 103,000 |
| 2009/07/02 | 272 | 272 | 269 | 270 | 96,000 |
| 2009/07/01 | 265 | 271 | 263 | 269 | 86,000 |
| 2009/06/30 | 264 | 265 | 262 | 264 | 36,000 |
| 2009/06/29 | 266 | 266 | 261 | 261 | 54,000 |
| 2009/06/26 | 264 | 265 | 262 | 265 | 96,000 |
| 2009/06/25 | 255 | 260 | 255 | 259 | 84,000 |
| 2009/06/24 | 250 | 254 | 250 | 252 | 88,000 |
| 2009/06/23 | 258 | 258 | 248 | 250 | 233,000 |
| 2009/06/22 | 256 | 262 | 255 | 258 | 138,000 |
| 2009/06/19 | 263 | 263 | 253 | 255 | 222,000 |
| 2009/06/18 | 263 | 263 | 260 | 262 | 21,000 |
| 2009/06/17 | 262 | 263 | 261 | 263 | 29,000 |
| 2009/06/16 | 266 | 266 | 260 | 262 | 59,000 |
| 2009/06/15 | 270 | 270 | 266 | 269 | 63,000 |
| 2009/06/12 | 271 | 271 | 266 | 270 | 130,000 |
| 2009/06/11 | 264 | 265 | 259 | 262 | 63,000 |
| 2009/06/10 | 264 | 266 | 263 | 266 | 35,000 |
| 2009/06/09 | 267 | 267 | 258 | 261 | 126,000 |
| 2009/06/08 | 266 | 268 | 266 | 266 | 18,000 |
| 2009/06/05 | 265 | 268 | 264 | 264 | 32,000 |
| 2009/06/04 | 267 | 267 | 265 | 265 | 34,000 |
| 2009/06/03 | 268 | 270 | 265 | 266 | 55,000 |
| 2009/06/02 | 277 | 277 | 268 | 272 | 108,000 |
| 2009/06/01 | 273 | 278 | 269 | 275 | 60,000 |
| 2009/05/29 | 269 | 272 | 267 | 271 | 68,000 |
| 2009/05/28 | 268 | 269 | 268 | 268 | 13,000 |
| 2009/05/27 | 266 | 270 | 266 | 268 | 40,000 |
| 2009/05/26 | 265 | 267 | 263 | 266 | 38,000 |
| 2009/05/25 | 263 | 265 | 262 | 263 | 14,000 |
| 2009/05/22 | 262 | 264 | 262 | 263 | 16,000 |
| 2009/05/21 | 262 | 264 | 261 | 262 | 23,000 |
| 2009/05/20 | 266 | 267 | 262 | 265 | 72,000 |
| 2009/05/19 | 263 | 265 | 260 | 265 | 41,000 |
| 2009/05/18 | 264 | 264 | 259 | 259 | 25,000 |
| 2009/05/15 | 260 | 263 | 259 | 262 | 36,000 |
| 2009/05/14 | 261 | 262 | 258 | 260 | 40,000 |
| 2009/05/13 | 267 | 268 | 262 | 262 | 23,000 |
| 2009/05/12 | 269 | 271 | 267 | 269 | 26,000 |
| 2009/05/11 | 267 | 272 | 266 | 269 | 30,000 |
| 2009/05/08 | 264 | 268 | 261 | 267 | 39,000 |
| 2009/05/07 | 265 | 265 | 260 | 262 | 85,000 |
| 2009/05/01 | 262 | 262 | 257 | 261 | 46,000 |
| 2009/04/30 | 251 | 261 | 251 | 260 | 67,000 |
| 2009/04/28 | 261 | 261 | 248 | 249 | 85,000 |
| 2009/04/27 | 260 | 261 | 257 | 258 | 26,000 |
| 2009/04/24 | 258 | 258 | 253 | 255 | 53,000 |
| 2009/04/23 | 255 | 258 | 252 | 257 | 61,000 |
| 2009/04/22 | 261 | 261 | 257 | 259 | 51,000 |
| 2009/04/21 | 271 | 271 | 261 | 263 | 62,000 |
| 2009/04/20 | 272 | 272 | 268 | 269 | 82,000 |
| 2009/04/17 | 266 | 272 | 266 | 267 | 41,000 |
| 2009/04/16 | 268 | 269 | 263 | 264 | 30,000 |
| 2009/04/15 | 265 | 267 | 263 | 266 | 31,000 |
| 2009/04/14 | 268 | 268 | 263 | 264 | 43,000 |
| 2009/04/13 | 267 | 270 | 266 | 267 | 31,000 |
| 2009/04/10 | 271 | 271 | 268 | 268 | 15,000 |
| 2009/04/09 | 266 | 271 | 265 | 270 | 38,000 |
| 2009/04/08 | 270 | 270 | 262 | 264 | 25,000 |
| 2009/04/07 | 273 | 275 | 262 | 269 | 69,000 |
| 2009/04/06 | 274 | 276 | 266 | 272 | 53,000 |
| 2009/04/03 | 274 | 276 | 268 | 270 | 76,000 |
| 2009/04/02 | 269 | 272 | 267 | 270 | 43,000 |
| 2009/04/01 | 274 | 274 | 258 | 263 | 88,000 |
| 2009/03/31 | 282 | 282 | 267 | 269 | 72,000 |
| 2009/03/30 | 281 | 290 | 274 | 277 | 57,000 |
| 2009/03/27 | 290 | 294 | 281 | 281 | 82,000 |
| 2009/03/26 | 283 | 288 | 282 | 286 | 86,000 |
| 2009/03/25 | 285 | 287 | 276 | 280 | 62,000 |
| 2009/03/24 | 289 | 290 | 269 | 281 | 69,000 |
| 2009/03/23 | 277 | 278 | 274 | 278 | 114,000 |
| 2009/03/19 | 278 | 278 | 275 | 276 | 56,000 |
| 2009/03/18 | 277 | 279 | 273 | 273 | 54,000 |
| 2009/03/17 | 280 | 280 | 275 | 276 | 69,000 |
| 2009/03/16 | 270 | 280 | 270 | 275 | 63,000 |
| 2009/03/13 | 268 | 268 | 263 | 265 | 111,000 |
| 2009/03/12 | 263 | 263 | 263 | 263 | 16,000 |
| 2009/03/11 | 268 | 273 | 263 | 263 | 36,000 |
| 2009/03/10 | 265 | 268 | 263 | 263 | 27,000 |
| 2009/03/09 | 271 | 271 | 261 | 262 | 53,000 |
| 2009/03/06 | 275 | 275 | 271 | 271 | 70,000 |
| 2009/03/05 | 280 | 280 | 277 | 279 | 56,000 |
| 2009/03/04 | 268 | 275 | 266 | 274 | 47,000 |
| 2009/03/03 | 273 | 278 | 273 | 277 | 19,000 |
| 2009/03/02 | 291 | 291 | 278 | 282 | 49,000 |
| 2009/02/27 | 291 | 291 | 285 | 286 | 65,000 |
| 2009/02/26 | 283 | 287 | 280 | 287 | 69,000 |
| 2009/02/25 | 280 | 283 | 271 | 280 | 43,000 |
| 2009/02/24 | 274 | 275 | 274 | 275 | 18,000 |
| 2009/02/23 | 276 | 276 | 270 | 274 | 42,000 |
| 2009/02/20 | 281 | 285 | 276 | 277 | 82,000 |
| 2009/02/19 | 289 | 289 | 279 | 281 | 86,000 |
| 2009/02/18 | 292 | 296 | 287 | 289 | 48,000 |
| 2009/02/17 | 303 | 304 | 295 | 296 | 17,000 |
| 2009/02/16 | 300 | 309 | 300 | 308 | 40,000 |
| 2009/02/13 | 293 | 297 | 288 | 295 | 48,000 |
| 2009/02/12 | 288 | 292 | 287 | 288 | 46,000 |
| 2009/02/10 | 287 | 295 | 282 | 293 | 33,000 |
| 2009/02/09 | 300 | 300 | 290 | 291 | 64,000 |
| 2009/02/06 | 305 | 306 | 297 | 304 | 47,000 |
| 2009/02/05 | 301 | 306 | 297 | 304 | 58,000 |
| 2009/02/04 | 298 | 305 | 298 | 305 | 61,000 |
| 2009/02/03 | 287 | 297 | 287 | 296 | 35,000 |
| 2009/02/02 | 280 | 292 | 279 | 287 | 53,000 |
| 2009/01/30 | 296 | 296 | 280 | 284 | 56,000 |
| 2009/01/29 | 291 | 296 | 290 | 296 | 74,000 |
| 2009/01/28 | 283 | 291 | 275 | 291 | 46,000 |
| 2009/01/27 | 275 | 284 | 269 | 282 | 57,000 |
| 2009/01/26 | 265 | 275 | 265 | 271 | 31,000 |
| 2009/01/23 | 266 | 270 | 260 | 265 | 34,000 |
| 2009/01/22 | 278 | 278 | 265 | 270 | 63,000 |
| 2009/01/21 | 271 | 281 | 271 | 273 | 27,000 |
| 2009/01/20 | 280 | 284 | 277 | 280 | 60,000 |
| 2009/01/19 | 277 | 282 | 276 | 282 | 29,000 |
| 2009/01/16 | 268 | 276 | 266 | 276 | 59,000 |
| 2009/01/15 | 274 | 278 | 267 | 269 | 56,000 |
| 2009/01/14 | 279 | 279 | 271 | 274 | 31,000 |
| 2009/01/13 | 272 | 274 | 268 | 270 | 55,000 |
| 2009/01/09 | 282 | 290 | 282 | 282 | 64,000 |
| 2009/01/08 | 288 | 288 | 286 | 286 | 26,000 |
| 2009/01/07 | 297 | 304 | 288 | 293 | 63,000 |
| 2009/01/06 | 298 | 299 | 293 | 293 | 12,000 |
| 2009/01/05 | 296 | 303 | 293 | 295 | 16,000 |