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 |
---|---|---|---|---|---|
2011/12/30 | 247 | 248 | 242 | 248 | 42,000 |
2011/12/29 | 244 | 245 | 241 | 245 | 18,000 |
2011/12/28 | 248 | 248 | 242 | 242 | 18,000 |
2011/12/27 | 254 | 254 | 251 | 252 | 44,000 |
2011/12/26 | 248 | 255 | 248 | 253 | 24,000 |
2011/12/22 | 247 | 252 | 247 | 248 | 30,000 |
2011/12/21 | 250 | 250 | 245 | 245 | 15,000 |
2011/12/20 | 243 | 248 | 241 | 247 | 129,000 |
2011/12/19 | 245 | 245 | 240 | 242 | 62,000 |
2011/12/16 | 246 | 246 | 243 | 243 | 25,000 |
2011/12/15 | 244 | 245 | 243 | 244 | 28,000 |
2011/12/14 | 245 | 245 | 242 | 242 | 21,000 |
2011/12/13 | 242 | 247 | 241 | 245 | 31,000 |
2011/12/12 | 242 | 243 | 241 | 242 | 26,000 |
2011/12/09 | 238 | 241 | 238 | 241 | 81,000 |
2011/12/08 | 240 | 243 | 240 | 241 | 20,000 |
2011/12/07 | 237 | 240 | 237 | 239 | 50,000 |
2011/12/06 | 244 | 244 | 236 | 236 | 38,000 |
2011/12/05 | 250 | 250 | 245 | 245 | 31,000 |
2011/12/02 | 251 | 251 | 245 | 248 | 56,000 |
2011/12/01 | 245 | 248 | 243 | 248 | 32,000 |
2011/11/30 | 242 | 248 | 239 | 239 | 52,000 |
2011/11/29 | 239 | 243 | 238 | 243 | 23,000 |
2011/11/28 | 245 | 245 | 238 | 238 | 29,000 |
2011/11/25 | 242 | 248 | 236 | 240 | 48,000 |
2011/11/24 | 237 | 246 | 237 | 242 | 44,000 |
2011/11/22 | 244 | 244 | 238 | 244 | 8,000 |
2011/11/21 | 238 | 250 | 237 | 244 | 59,000 |
2011/11/18 | 235 | 244 | 235 | 238 | 49,000 |
2011/11/17 | 235 | 239 | 235 | 235 | 26,000 |
2011/11/16 | 241 | 241 | 235 | 236 | 18,000 |
2011/11/15 | 242 | 247 | 242 | 242 | 19,000 |
2011/11/14 | 247 | 247 | 241 | 243 | 11,000 |
2011/11/11 | 242 | 246 | 240 | 246 | 13,000 |
2011/11/10 | 243 | 246 | 243 | 244 | 27,000 |
2011/11/09 | 250 | 251 | 250 | 251 | 15,000 |
2011/11/08 | 252 | 254 | 248 | 250 | 17,000 |
2011/11/07 | 256 | 260 | 256 | 259 | 10,000 |
2011/11/04 | 248 | 257 | 247 | 256 | 22,000 |
2011/11/02 | 253 | 253 | 247 | 248 | 33,000 |
2011/11/01 | 257 | 262 | 256 | 257 | 26,000 |
2011/10/31 | 258 | 263 | 258 | 258 | 32,000 |
2011/10/28 | 261 | 266 | 260 | 261 | 28,000 |
2011/10/27 | 256 | 263 | 255 | 260 | 40,000 |
2011/10/26 | 262 | 263 | 256 | 259 | 25,000 |
2011/10/25 | 273 | 273 | 260 | 260 | 12,000 |
2011/10/24 | 271 | 274 | 271 | 273 | 8,000 |
2011/10/21 | 274 | 276 | 272 | 273 | 7,000 |
2011/10/20 | 278 | 279 | 275 | 275 | 48,000 |
2011/10/19 | 277 | 278 | 273 | 278 | 30,000 |
2011/10/18 | 270 | 273 | 269 | 269 | 15,000 |
2011/10/17 | 269 | 277 | 269 | 270 | 23,000 |
2011/10/14 | 273 | 273 | 268 | 268 | 24,000 |
2011/10/13 | 282 | 282 | 277 | 278 | 15,000 |
2011/10/12 | 281 | 284 | 280 | 283 | 30,000 |
2011/10/11 | 275 | 282 | 275 | 282 | 21,000 |
2011/10/07 | 275 | 275 | 272 | 272 | 20,000 |
2011/10/06 | 271 | 274 | 268 | 270 | 11,000 |
2011/10/05 | 276 | 276 | 263 | 263 | 45,000 |
2011/10/04 | 280 | 282 | 276 | 276 | 26,000 |
2011/10/03 | 288 | 288 | 284 | 284 | 40,000 |
2011/09/30 | 290 | 293 | 287 | 291 | 52,000 |
2011/09/29 | 283 | 288 | 283 | 288 | 79,000 |
2011/09/28 | 269 | 284 | 269 | 284 | 86,000 |
2011/09/27 | 269 | 273 | 266 | 273 | 42,000 |
2011/09/26 | 267 | 268 | 267 | 267 | 18,000 |
2011/09/22 | 274 | 274 | 266 | 267 | 25,000 |
2011/09/21 | 280 | 280 | 274 | 274 | 12,000 |
2011/09/20 | 284 | 284 | 276 | 276 | 56,000 |
2011/09/16 | 277 | 289 | 277 | 289 | 79,000 |
2011/09/15 | 272 | 276 | 272 | 276 | 38,000 |
2011/09/14 | 268 | 274 | 268 | 271 | 23,000 |
2011/09/13 | 263 | 268 | 263 | 268 | 23,000 |
2011/09/12 | 265 | 267 | 263 | 266 | 16,000 |
2011/09/09 | 267 | 270 | 267 | 267 | 90,000 |
2011/09/08 | 268 | 271 | 268 | 271 | 14,000 |
2011/09/07 | 269 | 274 | 267 | 269 | 24,000 |
2011/09/06 | 275 | 275 | 266 | 268 | 40,000 |
2011/09/05 | 276 | 276 | 267 | 275 | 13,000 |
2011/09/02 | 266 | 277 | 265 | 276 | 60,000 |
2011/09/01 | 269 | 270 | 268 | 270 | 28,000 |
2011/08/31 | 265 | 267 | 264 | 267 | 21,000 |
2011/08/30 | 266 | 266 | 263 | 264 | 32,000 |
2011/08/29 | 265 | 265 | 264 | 265 | 34,000 |
2011/08/26 | 263 | 265 | 260 | 264 | 27,000 |
2011/08/25 | 263 | 264 | 260 | 260 | 25,000 |
2011/08/24 | 261 | 263 | 258 | 259 | 21,000 |
2011/08/23 | 261 | 261 | 255 | 260 | 37,000 |
2011/08/22 | 259 | 260 | 257 | 258 | 60,000 |
2011/08/19 | 253 | 259 | 252 | 258 | 46,000 |
2011/08/18 | 259 | 259 | 254 | 256 | 27,000 |
2011/08/17 | 253 | 257 | 253 | 255 | 34,000 |
2011/08/16 | 251 | 255 | 251 | 254 | 15,000 |
2011/08/15 | 256 | 256 | 253 | 253 | 21,000 |
2011/08/12 | 257 | 257 | 251 | 251 | 18,000 |
2011/08/11 | 250 | 265 | 248 | 257 | 51,000 |
2011/08/10 | 250 | 255 | 247 | 250 | 38,000 |
2011/08/09 | 240 | 247 | 239 | 247 | 41,000 |
2011/08/08 | 252 | 253 | 244 | 245 | 31,000 |
2011/08/05 | 256 | 256 | 252 | 255 | 33,000 |
2011/08/04 | 259 | 262 | 258 | 259 | 38,000 |
2011/08/03 | 264 | 264 | 261 | 261 | 36,000 |
2011/08/02 | 270 | 270 | 265 | 267 | 20,000 |
2011/08/01 | 268 | 272 | 265 | 270 | 31,000 |
2011/07/29 | 269 | 269 | 265 | 266 | 48,000 |
2011/07/28 | 270 | 270 | 265 | 268 | 32,000 |
2011/07/27 | 277 | 277 | 267 | 269 | 70,000 |
2011/07/26 | 272 | 277 | 271 | 276 | 22,000 |
2011/07/25 | 269 | 273 | 269 | 272 | 18,000 |
2011/07/22 | 274 | 275 | 269 | 272 | 29,000 |
2011/07/21 | 274 | 277 | 274 | 274 | 12,000 |
2011/07/20 | 275 | 276 | 273 | 276 | 88,000 |
2011/07/19 | 265 | 273 | 265 | 272 | 64,000 |
2011/07/15 | 261 | 265 | 261 | 265 | 31,000 |
2011/07/14 | 260 | 263 | 260 | 263 | 30,000 |
2011/07/13 | 263 | 267 | 263 | 263 | 42,000 |
2011/07/12 | 266 | 269 | 263 | 268 | 26,000 |
2011/07/11 | 267 | 270 | 267 | 270 | 13,000 |
2011/07/08 | 273 | 273 | 269 | 269 | 28,000 |
2011/07/07 | 272 | 272 | 269 | 271 | 25,000 |
2011/07/06 | 265 | 270 | 261 | 270 | 33,000 |
2011/07/05 | 266 | 274 | 266 | 268 | 22,000 |
2011/07/04 | 273 | 273 | 267 | 268 | 69,000 |
2011/07/01 | 263 | 265 | 261 | 265 | 49,000 |
2011/06/30 | 257 | 263 | 256 | 261 | 43,000 |
2011/06/29 | 255 | 257 | 253 | 257 | 21,000 |
2011/06/28 | 254 | 254 | 252 | 252 | 11,000 |
2011/06/27 | 255 | 255 | 250 | 251 | 40,000 |
2011/06/24 | 250 | 254 | 250 | 254 | 22,000 |
2011/06/23 | 248 | 250 | 246 | 250 | 21,000 |
2011/06/22 | 244 | 251 | 244 | 251 | 30,000 |
2011/06/21 | 244 | 245 | 243 | 244 | 21,000 |
2011/06/20 | 239 | 246 | 239 | 243 | 62,000 |
2011/06/17 | 248 | 248 | 240 | 240 | 54,000 |
2011/06/16 | 250 | 252 | 248 | 248 | 21,000 |
2011/06/15 | 251 | 254 | 249 | 253 | 11,000 |
2011/06/14 | 249 | 251 | 248 | 251 | 23,000 |
2011/06/13 | 243 | 250 | 241 | 248 | 25,000 |
2011/06/10 | 246 | 247 | 245 | 246 | 90,000 |
2011/06/09 | 242 | 242 | 241 | 241 | 9,000 |
2011/06/08 | 242 | 245 | 242 | 245 | 30,000 |
2011/06/07 | 236 | 243 | 236 | 242 | 28,000 |
2011/06/06 | 240 | 240 | 234 | 236 | 13,000 |
2011/06/03 | 241 | 241 | 236 | 237 | 37,000 |
2011/06/02 | 242 | 242 | 240 | 241 | 15,000 |
2011/06/01 | 240 | 244 | 239 | 244 | 40,000 |
2011/05/31 | 244 | 249 | 235 | 235 | 54,000 |
2011/05/30 | 245 | 245 | 238 | 243 | 18,000 |
2011/05/27 | 245 | 245 | 241 | 241 | 29,000 |
2011/05/26 | 241 | 246 | 237 | 245 | 39,000 |
2011/05/25 | 242 | 242 | 238 | 240 | 12,000 |
2011/05/24 | 244 | 244 | 240 | 241 | 12,000 |
2011/05/23 | 243 | 243 | 239 | 241 | 11,000 |
2011/05/20 | 244 | 247 | 244 | 244 | 54,000 |
2011/05/19 | 245 | 248 | 244 | 244 | 40,000 |
2011/05/18 | 244 | 246 | 243 | 246 | 17,000 |
2011/05/17 | 245 | 246 | 244 | 244 | 33,000 |
2011/05/16 | 244 | 246 | 244 | 244 | 27,000 |
2011/05/13 | 251 | 252 | 242 | 244 | 66,000 |
2011/05/12 | 253 | 254 | 251 | 251 | 25,000 |
2011/05/11 | 262 | 262 | 253 | 253 | 21,000 |
2011/05/10 | 260 | 261 | 258 | 259 | 12,000 |
2011/05/09 | 262 | 262 | 257 | 260 | 15,000 |
2011/05/06 | 260 | 262 | 258 | 262 | 8,000 |
2011/05/02 | 259 | 261 | 259 | 261 | 21,000 |
2011/04/28 | 254 | 256 | 254 | 256 | 28,000 |
2011/04/27 | 253 | 256 | 252 | 255 | 32,000 |
2011/04/26 | 265 | 265 | 252 | 253 | 44,000 |
2011/04/25 | 267 | 267 | 260 | 261 | 12,000 |
2011/04/22 | 262 | 262 | 260 | 261 | 14,000 |
2011/04/21 | 267 | 267 | 263 | 264 | 25,000 |
2011/04/20 | 265 | 269 | 265 | 267 | 58,000 |
2011/04/19 | 253 | 260 | 253 | 260 | 30,000 |
2011/04/18 | 254 | 255 | 253 | 254 | 20,000 |
2011/04/15 | 250 | 255 | 250 | 253 | 21,000 |
2011/04/14 | 249 | 255 | 249 | 254 | 21,000 |
2011/04/13 | 249 | 254 | 249 | 254 | 17,000 |
2011/04/12 | 255 | 255 | 248 | 249 | 28,000 |
2011/04/11 | 259 | 263 | 259 | 260 | 13,000 |
2011/04/08 | 255 | 262 | 255 | 262 | 36,000 |
2011/04/07 | 260 | 260 | 257 | 258 | 13,000 |
2011/04/06 | 268 | 268 | 260 | 262 | 47,000 |
2011/04/05 | 272 | 275 | 266 | 266 | 30,000 |
2011/04/04 | 282 | 282 | 273 | 277 | 20,000 |
2011/04/01 | 287 | 288 | 283 | 283 | 20,000 |
2011/03/31 | 284 | 293 | 282 | 291 | 41,000 |
2011/03/30 | 273 | 283 | 273 | 283 | 34,000 |
2011/03/29 | 272 | 276 | 271 | 276 | 46,000 |
2011/03/28 | 273 | 274 | 271 | 274 | 46,000 |
2011/03/25 | 273 | 274 | 267 | 267 | 49,000 |
2011/03/24 | 269 | 277 | 265 | 265 | 35,000 |
2011/03/23 | 269 | 271 | 261 | 271 | 17,000 |
2011/03/22 | 273 | 273 | 264 | 269 | 85,000 |
2011/03/18 | 246 | 264 | 246 | 257 | 63,000 |
2011/03/17 | 235 | 242 | 230 | 239 | 49,000 |
2011/03/16 | 230 | 247 | 228 | 243 | 88,000 |
2011/03/15 | 248 | 251 | 218 | 229 | 85,000 |
2011/03/14 | 270 | 270 | 256 | 260 | 47,000 |
2011/03/11 | 281 | 281 | 272 | 274 | 228,000 |
2011/03/10 | 278 | 278 | 272 | 273 | 36,000 |
2011/03/09 | 282 | 282 | 278 | 278 | 29,000 |
2011/03/08 | 277 | 278 | 277 | 277 | 19,000 |
2011/03/07 | 285 | 285 | 276 | 277 | 52,000 |
2011/03/04 | 286 | 286 | 284 | 284 | 19,000 |
2011/03/03 | 282 | 282 | 280 | 280 | 6,000 |
2011/03/02 | 282 | 282 | 278 | 278 | 36,000 |
2011/03/01 | 283 | 284 | 283 | 283 | 13,000 |
2011/02/28 | 279 | 281 | 275 | 281 | 48,000 |
2011/02/25 | 274 | 279 | 273 | 279 | 30,000 |
2011/02/24 | 280 | 282 | 274 | 274 | 44,000 |
2011/02/23 | 281 | 285 | 281 | 281 | 37,000 |
2011/02/22 | 285 | 287 | 285 | 285 | 29,000 |
2011/02/21 | 292 | 293 | 287 | 289 | 59,000 |
2011/02/18 | 294 | 295 | 291 | 293 | 38,000 |
2011/02/17 | 293 | 294 | 290 | 293 | 38,000 |
2011/02/16 | 291 | 291 | 290 | 290 | 11,000 |
2011/02/15 | 291 | 291 | 288 | 288 | 29,000 |
2011/02/14 | 293 | 293 | 288 | 290 | 14,000 |
2011/02/10 | 291 | 293 | 291 | 293 | 16,000 |
2011/02/09 | 291 | 293 | 289 | 291 | 32,000 |
2011/02/08 | 287 | 290 | 287 | 289 | 45,000 |
2011/02/07 | 289 | 289 | 284 | 287 | 31,000 |
2011/02/04 | 284 | 286 | 282 | 283 | 35,000 |
2011/02/03 | 277 | 282 | 275 | 281 | 53,000 |
2011/02/02 | 276 | 279 | 276 | 277 | 46,000 |
2011/02/01 | 272 | 274 | 272 | 273 | 34,000 |
2011/01/31 | 269 | 273 | 266 | 272 | 46,000 |
2011/01/28 | 277 | 277 | 273 | 273 | 73,000 |
2011/01/27 | 276 | 277 | 274 | 277 | 59,000 |
2011/01/26 | 277 | 278 | 272 | 272 | 43,000 |
2011/01/25 | 274 | 279 | 274 | 277 | 40,000 |
2011/01/24 | 274 | 275 | 270 | 274 | 47,000 |
2011/01/21 | 285 | 285 | 274 | 274 | 55,000 |
2011/01/20 | 285 | 286 | 283 | 285 | 79,000 |
2011/01/19 | 288 | 289 | 286 | 289 | 70,000 |
2011/01/18 | 284 | 285 | 281 | 285 | 41,000 |
2011/01/17 | 283 | 284 | 280 | 280 | 42,000 |
2011/01/14 | 279 | 284 | 278 | 278 | 50,000 |
2011/01/13 | 278 | 278 | 275 | 276 | 53,000 |
2011/01/12 | 273 | 276 | 272 | 273 | 58,000 |
2011/01/11 | 272 | 273 | 270 | 273 | 50,000 |
2011/01/07 | 272 | 274 | 271 | 272 | 52,000 |
2011/01/06 | 270 | 272 | 270 | 272 | 22,000 |
2011/01/05 | 267 | 272 | 266 | 268 | 40,000 |
2011/01/04 | 265 | 272 | 265 | 266 | 54,000 |