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 |
|---|---|---|---|---|---|
| 2013/12/30 | 361 | 369 | 361 | 364 | 174,000 |
| 2013/12/27 | 355 | 361 | 354 | 361 | 188,000 |
| 2013/12/26 | 348 | 359 | 348 | 356 | 225,000 |
| 2013/12/25 | 351 | 352 | 347 | 349 | 188,000 |
| 2013/12/24 | 356 | 359 | 349 | 350 | 143,000 |
| 2013/12/20 | 356 | 358 | 352 | 355 | 259,000 |
| 2013/12/19 | 353 | 357 | 352 | 356 | 242,000 |
| 2013/12/18 | 350 | 355 | 348 | 350 | 256,000 |
| 2013/12/17 | 348 | 350 | 345 | 350 | 62,000 |
| 2013/12/16 | 352 | 352 | 344 | 345 | 63,000 |
| 2013/12/13 | 352 | 355 | 348 | 349 | 292,000 |
| 2013/12/12 | 354 | 355 | 352 | 354 | 40,000 |
| 2013/12/11 | 354 | 356 | 352 | 354 | 40,000 |
| 2013/12/10 | 353 | 359 | 353 | 355 | 84,000 |
| 2013/12/09 | 355 | 357 | 353 | 356 | 58,000 |
| 2013/12/06 | 356 | 356 | 351 | 352 | 37,000 |
| 2013/12/05 | 362 | 365 | 354 | 354 | 155,000 |
| 2013/12/04 | 364 | 370 | 361 | 361 | 237,000 |
| 2013/12/03 | 365 | 367 | 364 | 365 | 197,000 |
| 2013/12/02 | 366 | 369 | 366 | 367 | 117,000 |
| 2013/11/29 | 370 | 373 | 364 | 366 | 185,000 |
| 2013/11/28 | 360 | 373 | 360 | 372 | 435,000 |
| 2013/11/27 | 363 | 364 | 357 | 359 | 125,000 |
| 2013/11/26 | 359 | 363 | 358 | 363 | 117,000 |
| 2013/11/25 | 359 | 359 | 355 | 358 | 69,000 |
| 2013/11/22 | 360 | 364 | 355 | 355 | 142,000 |
| 2013/11/21 | 359 | 361 | 354 | 359 | 176,000 |
| 2013/11/20 | 365 | 365 | 357 | 358 | 102,000 |
| 2013/11/19 | 367 | 368 | 363 | 363 | 310,000 |
| 2013/11/18 | 366 | 369 | 362 | 367 | 219,000 |
| 2013/11/15 | 362 | 368 | 362 | 365 | 207,000 |
| 2013/11/14 | 357 | 365 | 357 | 361 | 253,000 |
| 2013/11/13 | 361 | 366 | 356 | 359 | 169,000 |
| 2013/11/12 | 346 | 364 | 346 | 364 | 275,000 |
| 2013/11/11 | 347 | 349 | 340 | 348 | 98,000 |
| 2013/11/08 | 350 | 350 | 343 | 346 | 104,000 |
| 2013/11/07 | 354 | 357 | 349 | 351 | 162,000 |
| 2013/11/06 | 351 | 361 | 351 | 359 | 283,000 |
| 2013/11/05 | 353 | 359 | 351 | 351 | 194,000 |
| 2013/11/01 | 358 | 360 | 349 | 351 | 262,000 |
| 2013/10/31 | 364 | 367 | 358 | 360 | 219,000 |
| 2013/10/30 | 361 | 367 | 358 | 364 | 430,000 |
| 2013/10/29 | 355 | 357 | 351 | 355 | 302,000 |
| 2013/10/28 | 352 | 363 | 352 | 360 | 252,000 |
| 2013/10/25 | 359 | 360 | 351 | 351 | 202,000 |
| 2013/10/24 | 355 | 360 | 351 | 359 | 200,000 |
| 2013/10/23 | 362 | 369 | 359 | 360 | 290,000 |
| 2013/10/22 | 361 | 366 | 360 | 364 | 242,000 |
| 2013/10/21 | 370 | 371 | 362 | 363 | 263,000 |
| 2013/10/18 | 357 | 370 | 357 | 369 | 596,000 |
| 2013/10/17 | 358 | 364 | 356 | 361 | 252,000 |
| 2013/10/16 | 360 | 362 | 355 | 356 | 161,000 |
| 2013/10/15 | 360 | 365 | 355 | 357 | 262,000 |
| 2013/10/11 | 353 | 360 | 353 | 360 | 273,000 |
| 2013/10/10 | 350 | 352 | 348 | 352 | 160,000 |
| 2013/10/09 | 347 | 351 | 343 | 351 | 258,000 |
| 2013/10/08 | 339 | 349 | 337 | 348 | 237,000 |
| 2013/10/07 | 348 | 349 | 338 | 338 | 168,000 |
| 2013/10/04 | 350 | 351 | 344 | 348 | 338,000 |
| 2013/10/03 | 345 | 353 | 345 | 351 | 401,000 |
| 2013/10/02 | 341 | 346 | 341 | 345 | 369,000 |
| 2013/10/01 | 340 | 343 | 338 | 341 | 301,000 |
| 2013/09/30 | 344 | 344 | 334 | 339 | 407,000 |
| 2013/09/27 | 339 | 345 | 333 | 344 | 528,000 |
| 2013/09/26 | 332 | 339 | 328 | 339 | 454,000 |
| 2013/09/25 | 334 | 337 | 328 | 335 | 270,000 |
| 2013/09/24 | 336 | 336 | 330 | 334 | 174,000 |
| 2013/09/20 | 332 | 336 | 326 | 336 | 230,000 |
| 2013/09/19 | 328 | 333 | 324 | 332 | 289,000 |
| 2013/09/18 | 331 | 333 | 323 | 326 | 266,000 |
| 2013/09/17 | 329 | 333 | 329 | 330 | 350,000 |
| 2013/09/13 | 319 | 331 | 319 | 329 | 300,000 |
| 2013/09/12 | 327 | 331 | 323 | 327 | 224,000 |
| 2013/09/11 | 343 | 343 | 324 | 326 | 410,000 |
| 2013/09/10 | 326 | 342 | 326 | 341 | 318,000 |
| 2013/09/09 | 330 | 330 | 324 | 326 | 223,000 |
| 2013/09/06 | 320 | 329 | 318 | 326 | 270,000 |
| 2013/09/05 | 321 | 322 | 318 | 320 | 41,000 |
| 2013/09/04 | 317 | 322 | 317 | 322 | 45,000 |
| 2013/09/03 | 317 | 323 | 313 | 322 | 114,000 |
| 2013/09/02 | 306 | 314 | 306 | 311 | 47,000 |
| 2013/08/30 | 311 | 314 | 305 | 306 | 140,000 |
| 2013/08/29 | 322 | 324 | 309 | 310 | 349,000 |
| 2013/08/28 | 321 | 328 | 316 | 325 | 154,000 |
| 2013/08/27 | 325 | 334 | 324 | 326 | 121,000 |
| 2013/08/26 | 331 | 333 | 327 | 328 | 93,000 |
| 2013/08/23 | 329 | 338 | 328 | 331 | 158,000 |
| 2013/08/22 | 331 | 334 | 325 | 328 | 61,000 |
| 2013/08/21 | 328 | 334 | 324 | 329 | 122,000 |
| 2013/08/20 | 336 | 336 | 328 | 329 | 143,000 |
| 2013/08/19 | 329 | 339 | 329 | 337 | 145,000 |
| 2013/08/16 | 330 | 333 | 327 | 328 | 117,000 |
| 2013/08/15 | 336 | 344 | 331 | 335 | 151,000 |
| 2013/08/14 | 335 | 344 | 330 | 342 | 253,000 |
| 2013/08/13 | 323 | 338 | 323 | 334 | 152,000 |
| 2013/08/12 | 333 | 333 | 323 | 324 | 56,000 |
| 2013/08/09 | 342 | 345 | 333 | 333 | 93,000 |
| 2013/08/08 | 337 | 346 | 333 | 333 | 209,000 |
| 2013/08/07 | 348 | 349 | 340 | 341 | 96,000 |
| 2013/08/06 | 353 | 355 | 346 | 352 | 116,000 |
| 2013/08/05 | 344 | 358 | 338 | 353 | 221,000 |
| 2013/08/02 | 337 | 348 | 336 | 348 | 207,000 |
| 2013/08/01 | 333 | 338 | 327 | 337 | 137,000 |
| 2013/07/31 | 339 | 342 | 330 | 336 | 168,000 |
| 2013/07/30 | 334 | 342 | 334 | 341 | 46,000 |
| 2013/07/29 | 345 | 345 | 333 | 334 | 76,000 |
| 2013/07/26 | 358 | 358 | 347 | 347 | 66,000 |
| 2013/07/25 | 367 | 370 | 358 | 358 | 116,000 |
| 2013/07/24 | 360 | 366 | 360 | 366 | 84,000 |
| 2013/07/23 | 363 | 369 | 359 | 359 | 88,000 |
| 2013/07/22 | 362 | 371 | 358 | 363 | 254,000 |
| 2013/07/19 | 356 | 361 | 354 | 360 | 190,000 |
| 2013/07/18 | 345 | 358 | 345 | 355 | 167,000 |
| 2013/07/17 | 340 | 349 | 338 | 342 | 120,000 |
| 2013/07/16 | 340 | 349 | 338 | 338 | 126,000 |
| 2013/07/12 | 348 | 353 | 336 | 342 | 153,000 |
| 2013/07/11 | 348 | 355 | 346 | 348 | 116,000 |
| 2013/07/10 | 349 | 353 | 338 | 348 | 117,000 |
| 2013/07/09 | 343 | 348 | 341 | 342 | 84,000 |
| 2013/07/08 | 352 | 354 | 341 | 342 | 75,000 |
| 2013/07/05 | 345 | 356 | 342 | 351 | 109,000 |
| 2013/07/04 | 342 | 350 | 334 | 345 | 146,000 |
| 2013/07/03 | 357 | 360 | 346 | 348 | 165,000 |
| 2013/07/02 | 357 | 362 | 344 | 357 | 216,000 |
| 2013/07/01 | 347 | 357 | 346 | 357 | 137,000 |
| 2013/06/28 | 337 | 349 | 335 | 346 | 201,000 |
| 2013/06/27 | 324 | 330 | 310 | 330 | 89,000 |
| 2013/06/26 | 329 | 330 | 317 | 320 | 64,000 |
| 2013/06/25 | 327 | 332 | 320 | 325 | 84,000 |
| 2013/06/24 | 335 | 335 | 324 | 327 | 90,000 |
| 2013/06/21 | 323 | 332 | 318 | 332 | 227,000 |
| 2013/06/20 | 319 | 331 | 316 | 328 | 206,000 |
| 2013/06/19 | 315 | 320 | 311 | 316 | 197,000 |
| 2013/06/18 | 314 | 323 | 312 | 314 | 49,000 |
| 2013/06/17 | 294 | 312 | 294 | 311 | 124,000 |
| 2013/06/14 | 304 | 309 | 298 | 299 | 230,000 |
| 2013/06/13 | 305 | 310 | 296 | 296 | 158,000 |
| 2013/06/12 | 308 | 312 | 304 | 308 | 119,000 |
| 2013/06/11 | 320 | 333 | 314 | 314 | 196,000 |
| 2013/06/10 | 310 | 326 | 310 | 322 | 210,000 |
| 2013/06/07 | 304 | 311 | 297 | 302 | 260,000 |
| 2013/06/06 | 338 | 338 | 306 | 316 | 246,000 |
| 2013/06/05 | 352 | 352 | 339 | 341 | 140,000 |
| 2013/06/04 | 335 | 353 | 329 | 353 | 156,000 |
| 2013/06/03 | 349 | 349 | 340 | 340 | 124,000 |
| 2013/05/31 | 352 | 353 | 345 | 351 | 126,000 |
| 2013/05/30 | 352 | 352 | 344 | 345 | 155,000 |
| 2013/05/29 | 354 | 362 | 349 | 354 | 94,000 |
| 2013/05/28 | 347 | 354 | 344 | 354 | 117,000 |
| 2013/05/27 | 351 | 355 | 348 | 348 | 148,000 |
| 2013/05/24 | 346 | 361 | 341 | 360 | 208,000 |
| 2013/05/23 | 361 | 377 | 349 | 349 | 250,000 |
| 2013/05/22 | 357 | 363 | 357 | 361 | 65,000 |
| 2013/05/21 | 361 | 368 | 354 | 356 | 125,000 |
| 2013/05/20 | 360 | 365 | 360 | 364 | 202,000 |
| 2013/05/17 | 351 | 361 | 346 | 359 | 157,000 |
| 2013/05/16 | 354 | 354 | 343 | 346 | 99,000 |
| 2013/05/15 | 355 | 358 | 348 | 351 | 75,000 |
| 2013/05/14 | 349 | 355 | 347 | 353 | 72,000 |
| 2013/05/13 | 356 | 356 | 348 | 349 | 73,000 |
| 2013/05/10 | 355 | 362 | 355 | 356 | 147,000 |
| 2013/05/09 | 357 | 361 | 349 | 349 | 136,000 |
| 2013/05/08 | 359 | 363 | 354 | 360 | 95,000 |
| 2013/05/07 | 359 | 360 | 353 | 358 | 130,000 |
| 2013/05/02 | 351 | 352 | 347 | 351 | 54,000 |
| 2013/05/01 | 349 | 350 | 346 | 348 | 65,000 |
| 2013/04/30 | 345 | 353 | 345 | 349 | 88,000 |
| 2013/04/26 | 354 | 355 | 343 | 345 | 93,000 |
| 2013/04/25 | 354 | 357 | 352 | 354 | 74,000 |
| 2013/04/24 | 356 | 356 | 340 | 356 | 128,000 |
| 2013/04/23 | 359 | 359 | 346 | 351 | 79,000 |
| 2013/04/22 | 361 | 368 | 354 | 358 | 138,000 |
| 2013/04/19 | 354 | 360 | 349 | 356 | 113,000 |
| 2013/04/18 | 346 | 356 | 342 | 354 | 141,000 |
| 2013/04/17 | 347 | 353 | 343 | 347 | 101,000 |
| 2013/04/16 | 337 | 349 | 337 | 347 | 90,000 |
| 2013/04/15 | 349 | 349 | 344 | 345 | 36,000 |
| 2013/04/12 | 354 | 358 | 348 | 349 | 110,000 |
| 2013/04/11 | 344 | 357 | 344 | 355 | 178,000 |
| 2013/04/10 | 341 | 347 | 341 | 344 | 76,000 |
| 2013/04/09 | 352 | 353 | 343 | 343 | 111,000 |
| 2013/04/08 | 350 | 357 | 341 | 350 | 212,000 |
| 2013/04/05 | 338 | 350 | 338 | 343 | 199,000 |
| 2013/04/04 | 329 | 332 | 317 | 332 | 138,000 |
| 2013/04/03 | 319 | 330 | 319 | 329 | 81,000 |
| 2013/04/02 | 313 | 328 | 309 | 321 | 207,000 |
| 2013/04/01 | 337 | 337 | 316 | 316 | 106,000 |
| 2013/03/29 | 347 | 347 | 332 | 336 | 156,000 |
| 2013/03/28 | 347 | 351 | 346 | 346 | 126,000 |
| 2013/03/27 | 345 | 358 | 344 | 354 | 164,000 |
| 2013/03/26 | 341 | 346 | 339 | 343 | 161,000 |
| 2013/03/25 | 352 | 353 | 340 | 341 | 219,000 |
| 2013/03/22 | 354 | 359 | 349 | 349 | 410,000 |
| 2013/03/21 | 364 | 368 | 351 | 351 | 389,000 |
| 2013/03/19 | 362 | 370 | 352 | 359 | 1,647,000 |
| 2013/03/18 | 368 | 374 | 362 | 364 | 1,391,000 |
| 2013/03/15 | 360 | 376 | 357 | 364 | 598,000 |
| 2013/03/14 | 340 | 359 | 339 | 356 | 766,000 |
| 2013/03/13 | 339 | 343 | 331 | 336 | 384,000 |
| 2013/03/12 | 350 | 350 | 340 | 340 | 116,000 |
| 2013/03/11 | 343 | 349 | 340 | 347 | 208,000 |
| 2013/03/08 | 339 | 342 | 338 | 340 | 250,000 |
| 2013/03/07 | 339 | 347 | 336 | 344 | 216,000 |
| 2013/03/06 | 343 | 343 | 333 | 339 | 436,000 |
| 2013/03/05 | 355 | 355 | 336 | 337 | 808,000 |
| 2013/03/04 | 333 | 345 | 333 | 339 | 564,000 |
| 2013/03/01 | 351 | 358 | 339 | 346 | 3,184,000 |
| 2013/02/28 | 338 | 358 | 336 | 350 | 992,000 |
| 2013/02/27 | 318 | 355 | 318 | 336 | 1,440,000 |
| 2013/02/26 | 314 | 326 | 310 | 317 | 993,000 |
| 2013/02/25 | 315 | 319 | 308 | 314 | 860,000 |
| 2013/02/22 | 320 | 324 | 290 | 314 | 6,617,000 |
| 2013/02/21 | 307 | 330 | 300 | 324 | 4,296,000 |
| 2013/02/20 | 302 | 320 | 297 | 315 | 3,816,000 |
| 2013/02/19 | 291 | 310 | 291 | 304 | 1,449,000 |
| 2013/02/18 | 275 | 301 | 275 | 291 | 479,000 |
| 2013/02/15 | 275 | 286 | 275 | 282 | 171,000 |
| 2013/02/14 | 282 | 289 | 280 | 280 | 131,000 |
| 2013/02/13 | 297 | 298 | 274 | 283 | 465,000 |
| 2013/02/12 | 282 | 308 | 278 | 299 | 322,000 |
| 2013/02/08 | 271 | 282 | 268 | 282 | 207,000 |
| 2013/02/07 | 265 | 274 | 263 | 267 | 210,000 |
| 2013/02/06 | 264 | 266 | 263 | 264 | 66,000 |
| 2013/02/05 | 265 | 266 | 262 | 262 | 54,000 |
| 2013/02/04 | 268 | 269 | 267 | 268 | 55,000 |
| 2013/02/01 | 266 | 268 | 265 | 265 | 38,000 |
| 2013/01/31 | 264 | 265 | 263 | 265 | 61,000 |
| 2013/01/30 | 267 | 267 | 260 | 263 | 68,000 |
| 2013/01/29 | 265 | 267 | 263 | 264 | 28,000 |
| 2013/01/28 | 268 | 269 | 263 | 263 | 82,000 |
| 2013/01/25 | 262 | 265 | 261 | 265 | 63,000 |
| 2013/01/24 | 258 | 261 | 258 | 260 | 18,000 |
| 2013/01/23 | 258 | 265 | 258 | 260 | 54,000 |
| 2013/01/22 | 262 | 263 | 261 | 261 | 36,000 |
| 2013/01/21 | 261 | 263 | 258 | 261 | 114,000 |
| 2013/01/18 | 257 | 260 | 256 | 259 | 117,000 |
| 2013/01/17 | 255 | 257 | 255 | 256 | 60,000 |
| 2013/01/16 | 257 | 259 | 256 | 257 | 50,000 |
| 2013/01/15 | 262 | 262 | 257 | 258 | 73,000 |
| 2013/01/11 | 260 | 262 | 255 | 257 | 130,000 |
| 2013/01/10 | 255 | 257 | 255 | 257 | 56,000 |
| 2013/01/09 | 253 | 256 | 253 | 255 | 71,000 |
| 2013/01/08 | 256 | 258 | 255 | 256 | 26,000 |
| 2013/01/07 | 258 | 260 | 256 | 257 | 43,000 |
| 2013/01/04 | 259 | 260 | 254 | 258 | 67,000 |