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 |
|---|---|---|---|---|---|
| 2010/12/30 | 268 | 268 | 264 | 265 | 35,000 |
| 2010/12/29 | 267 | 269 | 266 | 268 | 19,000 |
| 2010/12/28 | 266 | 268 | 265 | 267 | 14,000 |
| 2010/12/27 | 268 | 268 | 265 | 267 | 48,000 |
| 2010/12/24 | 269 | 270 | 267 | 268 | 48,000 |
| 2010/12/22 | 271 | 275 | 271 | 272 | 43,000 |
| 2010/12/21 | 270 | 276 | 270 | 274 | 48,000 |
| 2010/12/20 | 270 | 279 | 269 | 272 | 159,000 |
| 2010/12/17 | 268 | 268 | 266 | 268 | 95,000 |
| 2010/12/16 | 265 | 268 | 264 | 268 | 59,000 |
| 2010/12/15 | 265 | 267 | 264 | 265 | 51,000 |
| 2010/12/14 | 265 | 269 | 263 | 266 | 55,000 |
| 2010/12/13 | 260 | 265 | 260 | 265 | 36,000 |
| 2010/12/10 | 260 | 262 | 255 | 260 | 158,000 |
| 2010/12/09 | 257 | 264 | 257 | 262 | 38,000 |
| 2010/12/08 | 257 | 262 | 257 | 262 | 42,000 |
| 2010/12/07 | 255 | 260 | 255 | 260 | 53,000 |
| 2010/12/06 | 254 | 257 | 253 | 255 | 30,000 |
| 2010/12/03 | 258 | 258 | 255 | 255 | 16,000 |
| 2010/12/02 | 261 | 261 | 255 | 257 | 96,000 |
| 2010/12/01 | 249 | 253 | 247 | 253 | 59,000 |
| 2010/11/30 | 254 | 254 | 251 | 251 | 47,000 |
| 2010/11/29 | 253 | 256 | 252 | 255 | 85,000 |
| 2010/11/26 | 253 | 254 | 251 | 252 | 50,000 |
| 2010/11/25 | 255 | 257 | 251 | 253 | 75,000 |
| 2010/11/24 | 253 | 257 | 253 | 255 | 33,000 |
| 2010/11/22 | 263 | 263 | 259 | 260 | 66,000 |
| 2010/11/19 | 261 | 262 | 257 | 259 | 64,000 |
| 2010/11/18 | 249 | 257 | 249 | 257 | 50,000 |
| 2010/11/17 | 245 | 250 | 245 | 247 | 22,000 |
| 2010/11/16 | 252 | 252 | 247 | 248 | 48,000 |
| 2010/11/15 | 251 | 253 | 250 | 253 | 17,000 |
| 2010/11/12 | 255 | 258 | 251 | 251 | 48,000 |
| 2010/11/11 | 256 | 257 | 254 | 255 | 63,000 |
| 2010/11/10 | 254 | 260 | 254 | 259 | 29,000 |
| 2010/11/09 | 252 | 260 | 252 | 256 | 31,000 |
| 2010/11/08 | 254 | 262 | 254 | 255 | 46,000 |
| 2010/11/05 | 255 | 257 | 253 | 257 | 46,000 |
| 2010/11/04 | 241 | 255 | 241 | 249 | 64,000 |
| 2010/11/02 | 246 | 246 | 235 | 241 | 51,000 |
| 2010/11/01 | 252 | 252 | 244 | 246 | 40,000 |
| 2010/10/29 | 253 | 254 | 250 | 252 | 90,000 |
| 2010/10/28 | 255 | 258 | 254 | 254 | 83,000 |
| 2010/10/27 | 261 | 261 | 256 | 258 | 36,000 |
| 2010/10/26 | 258 | 260 | 257 | 258 | 42,000 |
| 2010/10/25 | 261 | 261 | 258 | 258 | 25,000 |
| 2010/10/22 | 261 | 266 | 260 | 262 | 50,000 |
| 2010/10/21 | 267 | 267 | 261 | 262 | 37,000 |
| 2010/10/20 | 271 | 271 | 265 | 267 | 73,000 |
| 2010/10/19 | 266 | 272 | 266 | 272 | 41,000 |
| 2010/10/18 | 265 | 265 | 263 | 264 | 53,000 |
| 2010/10/15 | 271 | 271 | 264 | 265 | 51,000 |
| 2010/10/14 | 274 | 275 | 267 | 267 | 48,000 |
| 2010/10/13 | 272 | 276 | 269 | 275 | 41,000 |
| 2010/10/12 | 277 | 280 | 269 | 269 | 30,000 |
| 2010/10/08 | 269 | 281 | 268 | 275 | 92,000 |
| 2010/10/07 | 268 | 268 | 265 | 268 | 47,000 |
| 2010/10/06 | 265 | 269 | 264 | 267 | 34,000 |
| 2010/10/05 | 264 | 265 | 261 | 265 | 55,000 |
| 2010/10/04 | 269 | 271 | 265 | 266 | 33,000 |
| 2010/10/01 | 284 | 284 | 270 | 270 | 58,000 |
| 2010/09/30 | 285 | 285 | 280 | 282 | 25,000 |
| 2010/09/29 | 280 | 286 | 278 | 286 | 17,000 |
| 2010/09/28 | 279 | 295 | 276 | 278 | 49,000 |
| 2010/09/27 | 280 | 281 | 276 | 280 | 37,000 |
| 2010/09/24 | 278 | 286 | 278 | 280 | 28,000 |
| 2010/09/22 | 281 | 281 | 280 | 281 | 10,000 |
| 2010/09/21 | 284 | 284 | 277 | 281 | 67,000 |
| 2010/09/17 | 282 | 284 | 282 | 282 | 40,000 |
| 2010/09/16 | 278 | 279 | 277 | 277 | 15,000 |
| 2010/09/15 | 277 | 282 | 276 | 277 | 29,000 |
| 2010/09/14 | 275 | 275 | 271 | 272 | 11,000 |
| 2010/09/13 | 280 | 280 | 272 | 272 | 12,000 |
| 2010/09/10 | 283 | 283 | 275 | 277 | 103,000 |
| 2010/09/09 | 274 | 277 | 273 | 275 | 16,000 |
| 2010/09/08 | 274 | 275 | 272 | 272 | 14,000 |
| 2010/09/07 | 275 | 279 | 275 | 278 | 10,000 |
| 2010/09/06 | 273 | 279 | 270 | 277 | 38,000 |
| 2010/09/03 | 269 | 272 | 269 | 272 | 23,000 |
| 2010/09/02 | 275 | 275 | 269 | 269 | 20,000 |
| 2010/09/01 | 275 | 277 | 267 | 268 | 56,000 |
| 2010/08/31 | 270 | 275 | 270 | 272 | 39,000 |
| 2010/08/30 | 274 | 276 | 271 | 275 | 24,000 |
| 2010/08/27 | 267 | 270 | 267 | 270 | 44,000 |
| 2010/08/26 | 273 | 273 | 269 | 271 | 32,000 |
| 2010/08/25 | 271 | 272 | 269 | 270 | 10,000 |
| 2010/08/24 | 273 | 274 | 271 | 273 | 31,000 |
| 2010/08/23 | 278 | 280 | 278 | 278 | 16,000 |
| 2010/08/20 | 281 | 282 | 277 | 278 | 47,000 |
| 2010/08/19 | 279 | 283 | 279 | 282 | 29,000 |
| 2010/08/18 | 276 | 279 | 276 | 277 | 23,000 |
| 2010/08/17 | 272 | 277 | 272 | 275 | 13,000 |
| 2010/08/16 | 272 | 276 | 272 | 275 | 17,000 |
| 2010/08/13 | 276 | 277 | 274 | 277 | 21,000 |
| 2010/08/12 | 275 | 276 | 270 | 276 | 30,000 |
| 2010/08/11 | 282 | 283 | 278 | 278 | 47,000 |
| 2010/08/10 | 285 | 286 | 282 | 282 | 12,000 |
| 2010/08/09 | 284 | 285 | 282 | 284 | 26,000 |
| 2010/08/06 | 282 | 285 | 281 | 285 | 25,000 |
| 2010/08/05 | 280 | 282 | 280 | 282 | 13,000 |
| 2010/08/04 | 284 | 284 | 278 | 278 | 21,000 |
| 2010/08/03 | 283 | 292 | 280 | 283 | 27,000 |
| 2010/08/02 | 280 | 296 | 280 | 283 | 30,000 |
| 2010/07/30 | 298 | 298 | 284 | 284 | 64,000 |
| 2010/07/29 | 298 | 298 | 296 | 296 | 39,000 |
| 2010/07/28 | 298 | 298 | 294 | 297 | 50,000 |
| 2010/07/27 | 298 | 298 | 294 | 295 | 58,000 |
| 2010/07/26 | 286 | 291 | 286 | 290 | 25,000 |
| 2010/07/23 | 286 | 287 | 285 | 285 | 34,000 |
| 2010/07/22 | 276 | 283 | 276 | 282 | 32,000 |
| 2010/07/21 | 285 | 285 | 281 | 282 | 34,000 |
| 2010/07/20 | 281 | 284 | 279 | 284 | 102,000 |
| 2010/07/16 | 279 | 282 | 278 | 279 | 43,000 |
| 2010/07/15 | 285 | 285 | 276 | 279 | 45,000 |
| 2010/07/14 | 283 | 287 | 283 | 287 | 17,000 |
| 2010/07/13 | 283 | 285 | 281 | 281 | 32,000 |
| 2010/07/12 | 282 | 284 | 281 | 281 | 24,000 |
| 2010/07/09 | 285 | 285 | 283 | 284 | 36,000 |
| 2010/07/08 | 288 | 292 | 283 | 285 | 32,000 |
| 2010/07/07 | 287 | 287 | 286 | 287 | 12,000 |
| 2010/07/06 | 283 | 297 | 281 | 289 | 30,000 |
| 2010/07/05 | 286 | 289 | 284 | 285 | 27,000 |
| 2010/07/02 | 288 | 298 | 288 | 289 | 44,000 |
| 2010/07/01 | 283 | 285 | 282 | 285 | 30,000 |
| 2010/06/30 | 285 | 289 | 281 | 283 | 29,000 |
| 2010/06/29 | 298 | 298 | 290 | 291 | 12,000 |
| 2010/06/28 | 288 | 301 | 288 | 295 | 31,000 |
| 2010/06/25 | 293 | 299 | 288 | 289 | 51,000 |
| 2010/06/24 | 300 | 308 | 299 | 299 | 19,000 |
| 2010/06/23 | 297 | 309 | 297 | 307 | 29,000 |
| 2010/06/22 | 302 | 310 | 302 | 304 | 14,000 |
| 2010/06/21 | 300 | 316 | 293 | 299 | 78,000 |
| 2010/06/18 | 292 | 297 | 292 | 295 | 35,000 |
| 2010/06/17 | 291 | 291 | 289 | 291 | 15,000 |
| 2010/06/16 | 288 | 291 | 288 | 290 | 8,000 |
| 2010/06/15 | 287 | 289 | 286 | 286 | 16,000 |
| 2010/06/14 | 290 | 291 | 286 | 286 | 19,000 |
| 2010/06/11 | 292 | 292 | 288 | 288 | 78,000 |
| 2010/06/10 | 287 | 292 | 285 | 285 | 25,000 |
| 2010/06/09 | 285 | 286 | 284 | 286 | 33,000 |
| 2010/06/08 | 284 | 296 | 284 | 290 | 18,000 |
| 2010/06/07 | 298 | 299 | 290 | 290 | 16,000 |
| 2010/06/04 | 301 | 302 | 301 | 302 | 17,000 |
| 2010/06/03 | 293 | 300 | 293 | 298 | 40,000 |
| 2010/06/02 | 288 | 293 | 288 | 291 | 33,000 |
| 2010/06/01 | 293 | 295 | 290 | 294 | 39,000 |
| 2010/05/31 | 285 | 291 | 285 | 290 | 75,000 |
| 2010/05/28 | 295 | 295 | 286 | 289 | 110,000 |
| 2010/05/27 | 290 | 290 | 286 | 288 | 77,000 |
| 2010/05/26 | 291 | 295 | 286 | 290 | 104,000 |
| 2010/05/25 | 305 | 305 | 288 | 291 | 51,000 |
| 2010/05/24 | 311 | 311 | 303 | 308 | 59,000 |
| 2010/05/21 | 315 | 317 | 311 | 311 | 50,000 |
| 2010/05/20 | 328 | 331 | 321 | 323 | 57,000 |
| 2010/05/19 | 323 | 326 | 320 | 326 | 55,000 |
| 2010/05/18 | 332 | 337 | 325 | 327 | 57,000 |
| 2010/05/17 | 339 | 344 | 330 | 333 | 75,000 |
| 2010/05/14 | 344 | 350 | 338 | 347 | 70,000 |
| 2010/05/13 | 340 | 349 | 340 | 344 | 81,000 |
| 2010/05/12 | 327 | 340 | 327 | 334 | 43,000 |
| 2010/05/11 | 326 | 337 | 323 | 331 | 38,000 |
| 2010/05/10 | 322 | 334 | 314 | 330 | 52,000 |
| 2010/05/07 | 325 | 331 | 322 | 322 | 36,000 |
| 2010/05/06 | 337 | 340 | 328 | 333 | 62,000 |
| 2010/04/30 | 340 | 345 | 339 | 342 | 38,000 |
| 2010/04/28 | 341 | 341 | 337 | 339 | 43,000 |
| 2010/04/27 | 349 | 349 | 343 | 347 | 21,000 |
| 2010/04/26 | 342 | 349 | 342 | 349 | 31,000 |
| 2010/04/23 | 336 | 342 | 335 | 341 | 37,000 |
| 2010/04/22 | 345 | 345 | 335 | 342 | 61,000 |
| 2010/04/21 | 339 | 347 | 339 | 345 | 32,000 |
| 2010/04/20 | 338 | 342 | 334 | 337 | 58,000 |
| 2010/04/19 | 335 | 340 | 333 | 340 | 46,000 |
| 2010/04/16 | 345 | 345 | 339 | 339 | 53,000 |
| 2010/04/15 | 345 | 347 | 344 | 344 | 18,000 |
| 2010/04/14 | 344 | 345 | 342 | 345 | 32,000 |
| 2010/04/13 | 345 | 347 | 341 | 344 | 36,000 |
| 2010/04/12 | 343 | 349 | 343 | 347 | 37,000 |
| 2010/04/09 | 339 | 342 | 336 | 340 | 38,000 |
| 2010/04/08 | 340 | 342 | 338 | 339 | 33,000 |
| 2010/04/07 | 344 | 345 | 340 | 340 | 58,000 |
| 2010/04/06 | 342 | 342 | 338 | 340 | 29,000 |
| 2010/04/05 | 339 | 345 | 338 | 341 | 54,000 |
| 2010/04/02 | 345 | 345 | 339 | 341 | 25,000 |
| 2010/04/01 | 340 | 342 | 331 | 341 | 56,000 |
| 2010/03/31 | 333 | 347 | 333 | 342 | 51,000 |
| 2010/03/30 | 324 | 332 | 322 | 332 | 61,000 |
| 2010/03/29 | 325 | 327 | 323 | 327 | 33,000 |
| 2010/03/26 | 318 | 327 | 318 | 327 | 74,000 |
| 2010/03/25 | 324 | 325 | 318 | 319 | 40,000 |
| 2010/03/24 | 319 | 325 | 318 | 324 | 31,000 |
| 2010/03/23 | 314 | 323 | 314 | 319 | 55,000 |
| 2010/03/19 | 304 | 312 | 304 | 312 | 39,000 |
| 2010/03/18 | 308 | 308 | 302 | 303 | 37,000 |
| 2010/03/17 | 304 | 305 | 302 | 305 | 33,000 |
| 2010/03/16 | 296 | 301 | 296 | 301 | 11,000 |
| 2010/03/15 | 300 | 300 | 299 | 300 | 15,000 |
| 2010/03/12 | 299 | 299 | 290 | 298 | 78,000 |
| 2010/03/11 | 299 | 299 | 298 | 299 | 17,000 |
| 2010/03/10 | 297 | 299 | 295 | 296 | 29,000 |
| 2010/03/09 | 295 | 301 | 295 | 299 | 21,000 |
| 2010/03/08 | 299 | 299 | 298 | 298 | 23,000 |
| 2010/03/05 | 293 | 298 | 293 | 294 | 32,000 |
| 2010/03/04 | 295 | 295 | 293 | 293 | 8,000 |
| 2010/03/03 | 295 | 296 | 295 | 296 | 12,000 |
| 2010/03/02 | 292 | 295 | 291 | 295 | 28,000 |
| 2010/03/01 | 295 | 296 | 292 | 292 | 33,000 |
| 2010/02/26 | 284 | 290 | 284 | 290 | 51,000 |
| 2010/02/25 | 292 | 296 | 287 | 288 | 39,000 |
| 2010/02/24 | 292 | 296 | 292 | 294 | 37,000 |
| 2010/02/23 | 295 | 298 | 291 | 297 | 49,000 |
| 2010/02/22 | 288 | 293 | 288 | 292 | 64,000 |
| 2010/02/19 | 284 | 285 | 282 | 282 | 29,000 |
| 2010/02/18 | 282 | 285 | 281 | 284 | 13,000 |
| 2010/02/17 | 282 | 283 | 270 | 282 | 24,000 |
| 2010/02/16 | 272 | 277 | 272 | 277 | 10,000 |
| 2010/02/15 | 278 | 280 | 277 | 277 | 8,000 |
| 2010/02/12 | 283 | 283 | 278 | 278 | 28,000 |
| 2010/02/10 | 280 | 282 | 279 | 280 | 42,000 |
| 2010/02/09 | 280 | 283 | 279 | 279 | 32,000 |
| 2010/02/08 | 283 | 300 | 282 | 286 | 29,000 |
| 2010/02/05 | 292 | 292 | 285 | 285 | 32,000 |
| 2010/02/04 | 293 | 293 | 288 | 292 | 20,000 |
| 2010/02/03 | 287 | 291 | 287 | 290 | 18,000 |
| 2010/02/02 | 289 | 289 | 284 | 287 | 13,000 |
| 2010/02/01 | 287 | 289 | 282 | 289 | 38,000 |
| 2010/01/29 | 296 | 297 | 290 | 290 | 41,000 |
| 2010/01/28 | 292 | 295 | 289 | 293 | 24,000 |
| 2010/01/27 | 297 | 298 | 292 | 292 | 42,000 |
| 2010/01/26 | 305 | 305 | 298 | 299 | 50,000 |
| 2010/01/25 | 306 | 307 | 298 | 305 | 40,000 |
| 2010/01/22 | 311 | 311 | 307 | 310 | 38,000 |
| 2010/01/21 | 305 | 312 | 305 | 311 | 28,000 |
| 2010/01/20 | 310 | 313 | 310 | 311 | 54,000 |
| 2010/01/19 | 310 | 311 | 309 | 311 | 40,000 |
| 2010/01/18 | 305 | 310 | 305 | 309 | 33,000 |
| 2010/01/15 | 306 | 306 | 301 | 304 | 41,000 |
| 2010/01/14 | 301 | 306 | 301 | 306 | 16,000 |
| 2010/01/13 | 306 | 308 | 301 | 301 | 27,000 |
| 2010/01/12 | 306 | 308 | 303 | 306 | 18,000 |
| 2010/01/08 | 304 | 307 | 300 | 306 | 37,000 |
| 2010/01/07 | 299 | 303 | 299 | 303 | 26,000 |
| 2010/01/06 | 309 | 309 | 303 | 304 | 27,000 |
| 2010/01/05 | 300 | 306 | 299 | 302 | 33,000 |
| 2010/01/04 | 306 | 306 | 302 | 303 | 23,000 |