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 |
---|---|---|---|---|---|
2014/12/30 | 390 | 392 | 383 | 390 | 79,000 |
2014/12/29 | 386 | 386 | 382 | 386 | 40,000 |
2014/12/26 | 379 | 384 | 379 | 384 | 52,000 |
2014/12/25 | 377 | 378 | 375 | 376 | 39,000 |
2014/12/24 | 379 | 379 | 375 | 377 | 37,000 |
2014/12/22 | 384 | 384 | 368 | 374 | 104,000 |
2014/12/19 | 376 | 377 | 374 | 376 | 124,000 |
2014/12/18 | 373 | 377 | 371 | 375 | 111,000 |
2014/12/17 | 359 | 371 | 359 | 365 | 62,000 |
2014/12/16 | 365 | 365 | 356 | 359 | 96,000 |
2014/12/15 | 379 | 381 | 373 | 373 | 39,000 |
2014/12/12 | 372 | 382 | 372 | 378 | 162,000 |
2014/12/11 | 371 | 376 | 370 | 374 | 77,000 |
2014/12/10 | 373 | 378 | 372 | 375 | 216,000 |
2014/12/09 | 397 | 397 | 387 | 389 | 86,000 |
2014/12/08 | 400 | 403 | 397 | 398 | 217,000 |
2014/12/05 | 370 | 406 | 370 | 397 | 401,000 |
2014/12/04 | 363 | 370 | 360 | 369 | 102,000 |
2014/12/03 | 359 | 369 | 357 | 362 | 123,000 |
2014/12/02 | 352 | 361 | 349 | 359 | 146,000 |
2014/12/01 | 350 | 353 | 350 | 352 | 92,000 |
2014/11/28 | 347 | 349 | 345 | 348 | 49,000 |
2014/11/27 | 349 | 350 | 344 | 346 | 63,000 |
2014/11/26 | 344 | 350 | 344 | 349 | 35,000 |
2014/11/25 | 347 | 350 | 345 | 347 | 55,000 |
2014/11/21 | 349 | 350 | 346 | 347 | 29,000 |
2014/11/20 | 349 | 349 | 347 | 347 | 44,000 |
2014/11/19 | 350 | 350 | 347 | 348 | 35,000 |
2014/11/18 | 344 | 350 | 344 | 350 | 37,000 |
2014/11/17 | 349 | 349 | 344 | 344 | 29,000 |
2014/11/14 | 351 | 351 | 347 | 349 | 55,000 |
2014/11/13 | 344 | 350 | 344 | 349 | 40,000 |
2014/11/12 | 351 | 356 | 346 | 347 | 79,000 |
2014/11/11 | 352 | 358 | 349 | 353 | 45,000 |
2014/11/10 | 345 | 354 | 345 | 352 | 25,000 |
2014/11/07 | 355 | 355 | 348 | 350 | 48,000 |
2014/11/06 | 358 | 358 | 347 | 349 | 73,000 |
2014/11/05 | 347 | 358 | 342 | 356 | 146,000 |
2014/11/04 | 370 | 370 | 349 | 352 | 84,000 |
2014/10/31 | 335 | 358 | 331 | 354 | 123,000 |
2014/10/30 | 336 | 339 | 331 | 332 | 59,000 |
2014/10/29 | 334 | 336 | 331 | 335 | 19,000 |
2014/10/28 | 331 | 334 | 329 | 331 | 14,000 |
2014/10/27 | 335 | 336 | 332 | 334 | 35,000 |
2014/10/24 | 334 | 334 | 330 | 332 | 72,000 |
2014/10/23 | 327 | 331 | 326 | 327 | 28,000 |
2014/10/22 | 329 | 334 | 327 | 334 | 19,000 |
2014/10/21 | 331 | 331 | 320 | 322 | 51,000 |
2014/10/20 | 331 | 335 | 326 | 333 | 42,000 |
2014/10/17 | 327 | 329 | 319 | 319 | 73,000 |
2014/10/16 | 333 | 333 | 325 | 326 | 42,000 |
2014/10/15 | 328 | 335 | 328 | 335 | 31,000 |
2014/10/14 | 330 | 333 | 326 | 326 | 49,000 |
2014/10/10 | 329 | 339 | 329 | 333 | 49,000 |
2014/10/09 | 344 | 344 | 337 | 337 | 40,000 |
2014/10/08 | 338 | 345 | 338 | 341 | 70,000 |
2014/10/07 | 349 | 352 | 344 | 346 | 70,000 |
2014/10/06 | 347 | 351 | 346 | 346 | 25,000 |
2014/10/03 | 342 | 346 | 342 | 344 | 25,000 |
2014/10/02 | 344 | 348 | 343 | 345 | 72,000 |
2014/10/01 | 349 | 350 | 345 | 349 | 21,000 |
2014/09/30 | 357 | 357 | 347 | 347 | 79,000 |
2014/09/29 | 362 | 363 | 356 | 357 | 60,000 |
2014/09/26 | 355 | 358 | 354 | 356 | 39,000 |
2014/09/25 | 353 | 366 | 353 | 366 | 60,000 |
2014/09/24 | 350 | 359 | 350 | 352 | 35,000 |
2014/09/22 | 362 | 362 | 352 | 354 | 133,000 |
2014/09/19 | 349 | 366 | 332 | 366 | 204,000 |
2014/09/18 | 342 | 348 | 342 | 348 | 46,000 |
2014/09/17 | 344 | 344 | 341 | 341 | 23,000 |
2014/09/16 | 342 | 344 | 342 | 344 | 22,000 |
2014/09/12 | 343 | 345 | 342 | 342 | 126,000 |
2014/09/11 | 342 | 345 | 341 | 343 | 31,000 |
2014/09/10 | 342 | 345 | 342 | 345 | 27,000 |
2014/09/09 | 344 | 344 | 342 | 342 | 5,000 |
2014/09/08 | 344 | 345 | 341 | 342 | 34,000 |
2014/09/05 | 344 | 344 | 339 | 342 | 48,000 |
2014/09/04 | 341 | 343 | 339 | 342 | 32,000 |
2014/09/03 | 344 | 345 | 342 | 343 | 86,000 |
2014/09/02 | 342 | 344 | 342 | 343 | 39,000 |
2014/09/01 | 343 | 343 | 339 | 341 | 22,000 |
2014/08/29 | 338 | 339 | 333 | 338 | 39,000 |
2014/08/28 | 338 | 339 | 337 | 338 | 25,000 |
2014/08/27 | 341 | 341 | 336 | 338 | 48,000 |
2014/08/26 | 343 | 343 | 336 | 338 | 50,000 |
2014/08/25 | 341 | 343 | 336 | 341 | 42,000 |
2014/08/22 | 343 | 343 | 339 | 341 | 35,000 |
2014/08/21 | 343 | 345 | 340 | 344 | 66,000 |
2014/08/20 | 344 | 346 | 340 | 345 | 61,000 |
2014/08/19 | 345 | 346 | 339 | 345 | 64,000 |
2014/08/18 | 343 | 344 | 338 | 342 | 37,000 |
2014/08/15 | 339 | 342 | 337 | 341 | 36,000 |
2014/08/14 | 342 | 343 | 336 | 341 | 52,000 |
2014/08/13 | 340 | 342 | 335 | 339 | 51,000 |
2014/08/12 | 341 | 342 | 338 | 340 | 47,000 |
2014/08/11 | 340 | 343 | 335 | 338 | 59,000 |
2014/08/08 | 333 | 338 | 332 | 334 | 22,000 |
2014/08/07 | 338 | 340 | 334 | 337 | 54,000 |
2014/08/06 | 340 | 340 | 338 | 338 | 38,000 |
2014/08/05 | 342 | 345 | 340 | 340 | 39,000 |
2014/08/04 | 347 | 347 | 343 | 343 | 41,000 |
2014/08/01 | 349 | 350 | 346 | 346 | 30,000 |
2014/07/31 | 354 | 355 | 351 | 353 | 42,000 |
2014/07/30 | 355 | 355 | 350 | 354 | 57,000 |
2014/07/29 | 355 | 356 | 351 | 354 | 39,000 |
2014/07/28 | 356 | 358 | 353 | 355 | 44,000 |
2014/07/25 | 353 | 358 | 353 | 356 | 26,000 |
2014/07/24 | 357 | 357 | 347 | 351 | 37,000 |
2014/07/23 | 350 | 356 | 350 | 356 | 17,000 |
2014/07/22 | 358 | 358 | 346 | 350 | 112,000 |
2014/07/18 | 349 | 352 | 349 | 352 | 27,000 |
2014/07/17 | 352 | 353 | 349 | 352 | 24,000 |
2014/07/16 | 347 | 353 | 347 | 349 | 31,000 |
2014/07/15 | 352 | 352 | 346 | 347 | 41,000 |
2014/07/14 | 342 | 349 | 342 | 349 | 25,000 |
2014/07/11 | 346 | 346 | 340 | 345 | 44,000 |
2014/07/10 | 356 | 356 | 348 | 349 | 50,000 |
2014/07/09 | 362 | 362 | 349 | 355 | 52,000 |
2014/07/08 | 360 | 365 | 358 | 363 | 21,000 |
2014/07/07 | 359 | 362 | 358 | 361 | 15,000 |
2014/07/04 | 360 | 364 | 359 | 362 | 22,000 |
2014/07/03 | 358 | 363 | 358 | 360 | 19,000 |
2014/07/02 | 367 | 367 | 359 | 359 | 66,000 |
2014/07/01 | 355 | 363 | 355 | 361 | 89,000 |
2014/06/30 | 345 | 351 | 343 | 350 | 51,000 |
2014/06/27 | 352 | 355 | 346 | 347 | 53,000 |
2014/06/26 | 356 | 356 | 354 | 354 | 23,000 |
2014/06/25 | 359 | 361 | 356 | 356 | 25,000 |
2014/06/24 | 355 | 358 | 348 | 358 | 46,000 |
2014/06/23 | 353 | 355 | 352 | 353 | 33,000 |
2014/06/20 | 358 | 358 | 354 | 355 | 122,000 |
2014/06/19 | 355 | 358 | 355 | 358 | 62,000 |
2014/06/18 | 353 | 354 | 349 | 354 | 49,000 |
2014/06/17 | 353 | 354 | 351 | 351 | 52,000 |
2014/06/16 | 353 | 356 | 346 | 348 | 64,000 |
2014/06/13 | 345 | 353 | 345 | 351 | 126,000 |
2014/06/12 | 351 | 354 | 347 | 353 | 17,000 |
2014/06/11 | 348 | 355 | 348 | 354 | 37,000 |
2014/06/10 | 350 | 353 | 350 | 351 | 22,000 |
2014/06/09 | 356 | 356 | 350 | 350 | 21,000 |
2014/06/06 | 347 | 355 | 344 | 355 | 42,000 |
2014/06/05 | 350 | 350 | 346 | 350 | 28,000 |
2014/06/04 | 348 | 349 | 347 | 348 | 14,000 |
2014/06/03 | 352 | 352 | 346 | 348 | 23,000 |
2014/06/02 | 347 | 350 | 342 | 350 | 37,000 |
2014/05/30 | 345 | 350 | 344 | 344 | 33,000 |
2014/05/29 | 348 | 348 | 345 | 345 | 13,000 |
2014/05/28 | 354 | 354 | 349 | 349 | 32,000 |
2014/05/27 | 348 | 354 | 348 | 353 | 66,000 |
2014/05/26 | 340 | 345 | 340 | 345 | 34,000 |
2014/05/23 | 339 | 340 | 335 | 336 | 28,000 |
2014/05/22 | 328 | 334 | 328 | 332 | 23,000 |
2014/05/21 | 331 | 331 | 326 | 327 | 12,000 |
2014/05/20 | 333 | 336 | 331 | 331 | 55,000 |
2014/05/19 | 331 | 331 | 327 | 330 | 29,000 |
2014/05/16 | 330 | 335 | 329 | 329 | 73,000 |
2014/05/15 | 330 | 332 | 330 | 330 | 15,000 |
2014/05/14 | 336 | 338 | 330 | 335 | 13,000 |
2014/05/13 | 333 | 338 | 333 | 338 | 30,000 |
2014/05/12 | 330 | 332 | 328 | 330 | 45,000 |
2014/05/09 | 332 | 335 | 329 | 330 | 67,000 |
2014/05/08 | 327 | 329 | 326 | 327 | 28,000 |
2014/05/07 | 328 | 330 | 323 | 328 | 120,000 |
2014/05/02 | 327 | 330 | 327 | 329 | 72,000 |
2014/05/01 | 325 | 327 | 325 | 327 | 49,000 |
2014/04/30 | 321 | 321 | 317 | 321 | 34,000 |
2014/04/28 | 322 | 322 | 317 | 319 | 37,000 |
2014/04/25 | 322 | 325 | 321 | 322 | 39,000 |
2014/04/24 | 317 | 321 | 317 | 319 | 26,000 |
2014/04/23 | 318 | 321 | 314 | 319 | 28,000 |
2014/04/22 | 324 | 324 | 314 | 314 | 42,000 |
2014/04/21 | 323 | 326 | 321 | 323 | 58,000 |
2014/04/18 | 324 | 324 | 319 | 321 | 45,000 |
2014/04/17 | 321 | 323 | 319 | 322 | 28,000 |
2014/04/16 | 314 | 322 | 314 | 319 | 28,000 |
2014/04/15 | 319 | 325 | 314 | 314 | 30,000 |
2014/04/14 | 312 | 315 | 312 | 312 | 18,000 |
2014/04/11 | 314 | 322 | 312 | 312 | 72,000 |
2014/04/10 | 325 | 325 | 317 | 317 | 54,000 |
2014/04/09 | 325 | 325 | 319 | 319 | 86,000 |
2014/04/08 | 340 | 340 | 326 | 326 | 126,000 |
2014/04/07 | 350 | 350 | 345 | 345 | 33,000 |
2014/04/04 | 347 | 353 | 347 | 351 | 42,000 |
2014/04/03 | 347 | 354 | 346 | 352 | 60,000 |
2014/04/02 | 350 | 356 | 348 | 348 | 116,000 |
2014/04/01 | 349 | 354 | 346 | 351 | 91,000 |
2014/03/31 | 349 | 350 | 341 | 348 | 99,000 |
2014/03/28 | 341 | 349 | 337 | 347 | 126,000 |
2014/03/27 | 336 | 341 | 332 | 337 | 152,000 |
2014/03/26 | 328 | 334 | 328 | 333 | 113,000 |
2014/03/25 | 327 | 335 | 326 | 326 | 218,000 |
2014/03/24 | 315 | 327 | 315 | 319 | 121,000 |
2014/03/20 | 322 | 323 | 306 | 316 | 261,000 |
2014/03/19 | 319 | 321 | 318 | 320 | 59,000 |
2014/03/18 | 323 | 324 | 317 | 322 | 110,000 |
2014/03/17 | 322 | 322 | 312 | 314 | 45,000 |
2014/03/14 | 319 | 324 | 318 | 320 | 262,000 |
2014/03/13 | 327 | 332 | 326 | 327 | 61,000 |
2014/03/12 | 328 | 332 | 326 | 329 | 119,000 |
2014/03/11 | 329 | 334 | 328 | 334 | 35,000 |
2014/03/10 | 332 | 335 | 326 | 326 | 136,000 |
2014/03/07 | 337 | 341 | 337 | 340 | 51,000 |
2014/03/06 | 330 | 338 | 329 | 334 | 73,000 |
2014/03/05 | 330 | 333 | 328 | 328 | 57,000 |
2014/03/04 | 321 | 331 | 321 | 330 | 53,000 |
2014/03/03 | 325 | 328 | 320 | 326 | 69,000 |
2014/02/28 | 324 | 331 | 319 | 326 | 93,000 |
2014/02/27 | 326 | 332 | 324 | 328 | 93,000 |
2014/02/26 | 329 | 332 | 325 | 326 | 66,000 |
2014/02/25 | 329 | 336 | 329 | 331 | 54,000 |
2014/02/24 | 333 | 339 | 328 | 329 | 28,000 |
2014/02/21 | 329 | 334 | 329 | 333 | 48,000 |
2014/02/20 | 329 | 332 | 326 | 330 | 122,000 |
2014/02/19 | 328 | 329 | 325 | 327 | 47,000 |
2014/02/18 | 318 | 327 | 317 | 326 | 75,000 |
2014/02/17 | 320 | 324 | 312 | 323 | 39,000 |
2014/02/14 | 323 | 329 | 317 | 323 | 54,000 |
2014/02/13 | 327 | 330 | 320 | 323 | 111,000 |
2014/02/12 | 332 | 337 | 326 | 330 | 110,000 |
2014/02/10 | 320 | 326 | 318 | 324 | 52,000 |
2014/02/07 | 309 | 319 | 309 | 317 | 73,000 |
2014/02/06 | 309 | 311 | 305 | 306 | 74,000 |
2014/02/05 | 310 | 315 | 306 | 307 | 95,000 |
2014/02/04 | 324 | 324 | 306 | 306 | 154,000 |
2014/02/03 | 332 | 334 | 325 | 325 | 49,000 |
2014/01/31 | 338 | 339 | 329 | 334 | 108,000 |
2014/01/30 | 339 | 339 | 332 | 336 | 132,000 |
2014/01/29 | 338 | 348 | 338 | 347 | 47,000 |
2014/01/28 | 341 | 342 | 337 | 337 | 78,000 |
2014/01/27 | 343 | 344 | 339 | 339 | 109,000 |
2014/01/24 | 356 | 357 | 351 | 351 | 150,000 |
2014/01/23 | 363 | 365 | 358 | 359 | 163,000 |
2014/01/22 | 359 | 364 | 357 | 363 | 108,000 |
2014/01/21 | 360 | 363 | 358 | 359 | 110,000 |
2014/01/20 | 363 | 364 | 359 | 360 | 109,000 |
2014/01/17 | 359 | 365 | 359 | 362 | 164,000 |
2014/01/16 | 360 | 369 | 359 | 361 | 295,000 |
2014/01/15 | 356 | 362 | 352 | 362 | 161,000 |
2014/01/14 | 352 | 356 | 352 | 353 | 135,000 |
2014/01/10 | 356 | 360 | 351 | 358 | 202,000 |
2014/01/09 | 362 | 362 | 356 | 360 | 175,000 |
2014/01/08 | 360 | 367 | 359 | 364 | 176,000 |
2014/01/07 | 364 | 367 | 360 | 360 | 111,000 |
2014/01/06 | 365 | 367 | 363 | 367 | 154,000 |