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 |
---|---|---|---|---|---|
2015/12/30 | 433 | 434 | 432 | 432 | 33,000 |
2015/12/29 | 428 | 431 | 427 | 428 | 34,000 |
2015/12/28 | 430 | 430 | 427 | 429 | 28,000 |
2015/12/25 | 424 | 425 | 420 | 425 | 24,000 |
2015/12/24 | 427 | 427 | 416 | 424 | 63,000 |
2015/12/22 | 426 | 429 | 425 | 427 | 35,000 |
2015/12/21 | 431 | 431 | 424 | 428 | 94,000 |
2015/12/18 | 426 | 434 | 426 | 428 | 83,000 |
2015/12/17 | 429 | 436 | 424 | 428 | 109,000 |
2015/12/16 | 426 | 429 | 423 | 426 | 99,000 |
2015/12/15 | 425 | 425 | 422 | 423 | 46,000 |
2015/12/14 | 423 | 427 | 421 | 425 | 41,000 |
2015/12/11 | 422 | 426 | 422 | 426 | 126,000 |
2015/12/10 | 424 | 432 | 424 | 426 | 75,000 |
2015/12/09 | 428 | 429 | 425 | 425 | 28,000 |
2015/12/08 | 429 | 429 | 424 | 428 | 44,000 |
2015/12/07 | 437 | 439 | 428 | 428 | 115,000 |
2015/12/04 | 440 | 442 | 437 | 437 | 130,000 |
2015/12/03 | 441 | 450 | 441 | 448 | 77,000 |
2015/12/02 | 446 | 448 | 441 | 444 | 94,000 |
2015/12/01 | 445 | 450 | 445 | 449 | 58,000 |
2015/11/30 | 442 | 448 | 442 | 447 | 52,000 |
2015/11/27 | 445 | 446 | 441 | 443 | 52,000 |
2015/11/26 | 447 | 450 | 444 | 445 | 51,000 |
2015/11/25 | 448 | 450 | 445 | 447 | 37,000 |
2015/11/24 | 446 | 453 | 446 | 451 | 39,000 |
2015/11/20 | 450 | 452 | 447 | 450 | 55,000 |
2015/11/19 | 455 | 458 | 450 | 452 | 90,000 |
2015/11/18 | 448 | 460 | 447 | 451 | 129,000 |
2015/11/17 | 447 | 447 | 441 | 445 | 69,000 |
2015/11/16 | 441 | 445 | 436 | 443 | 37,000 |
2015/11/13 | 440 | 443 | 438 | 443 | 35,000 |
2015/11/12 | 441 | 442 | 437 | 441 | 44,000 |
2015/11/11 | 439 | 442 | 439 | 442 | 30,000 |
2015/11/10 | 445 | 445 | 438 | 440 | 43,000 |
2015/11/09 | 441 | 445 | 441 | 445 | 78,000 |
2015/11/06 | 434 | 440 | 434 | 437 | 46,000 |
2015/11/05 | 433 | 438 | 433 | 437 | 40,000 |
2015/11/04 | 436 | 440 | 432 | 432 | 42,000 |
2015/11/02 | 438 | 440 | 435 | 435 | 49,000 |
2015/10/30 | 438 | 440 | 437 | 440 | 75,000 |
2015/10/29 | 438 | 438 | 436 | 436 | 44,000 |
2015/10/28 | 438 | 439 | 434 | 439 | 24,000 |
2015/10/27 | 438 | 438 | 434 | 434 | 28,000 |
2015/10/26 | 439 | 439 | 436 | 438 | 28,000 |
2015/10/23 | 439 | 439 | 435 | 436 | 73,000 |
2015/10/22 | 434 | 437 | 432 | 436 | 19,000 |
2015/10/21 | 430 | 436 | 426 | 436 | 35,000 |
2015/10/20 | 435 | 435 | 427 | 427 | 44,000 |
2015/10/19 | 428 | 434 | 428 | 434 | 15,000 |
2015/10/16 | 435 | 435 | 427 | 427 | 43,000 |
2015/10/15 | 421 | 435 | 418 | 433 | 53,000 |
2015/10/14 | 423 | 423 | 419 | 419 | 44,000 |
2015/10/13 | 427 | 432 | 425 | 426 | 56,000 |
2015/10/09 | 424 | 432 | 423 | 431 | 57,000 |
2015/10/08 | 423 | 425 | 420 | 424 | 29,000 |
2015/10/07 | 424 | 425 | 423 | 425 | 38,000 |
2015/10/06 | 427 | 429 | 426 | 426 | 46,000 |
2015/10/05 | 424 | 428 | 422 | 425 | 24,000 |
2015/10/02 | 420 | 425 | 420 | 424 | 10,000 |
2015/10/01 | 424 | 425 | 420 | 423 | 36,000 |
2015/09/30 | 416 | 423 | 416 | 419 | 22,000 |
2015/09/29 | 425 | 425 | 416 | 416 | 57,000 |
2015/09/28 | 435 | 435 | 426 | 429 | 47,000 |
2015/09/25 | 421 | 436 | 420 | 436 | 57,000 |
2015/09/24 | 431 | 431 | 423 | 423 | 90,000 |
2015/09/18 | 428 | 431 | 422 | 428 | 68,000 |
2015/09/17 | 425 | 432 | 423 | 432 | 57,000 |
2015/09/16 | 423 | 428 | 423 | 426 | 58,000 |
2015/09/15 | 417 | 424 | 417 | 422 | 25,000 |
2015/09/14 | 431 | 431 | 418 | 418 | 39,000 |
2015/09/11 | 421 | 428 | 421 | 427 | 150,000 |
2015/09/10 | 413 | 430 | 413 | 429 | 100,000 |
2015/09/09 | 409 | 425 | 408 | 422 | 97,000 |
2015/09/08 | 401 | 409 | 397 | 398 | 87,000 |
2015/09/07 | 407 | 412 | 396 | 402 | 90,000 |
2015/09/04 | 412 | 413 | 405 | 408 | 67,000 |
2015/09/03 | 409 | 422 | 409 | 412 | 78,000 |
2015/09/02 | 402 | 416 | 402 | 406 | 57,000 |
2015/09/01 | 424 | 426 | 413 | 417 | 95,000 |
2015/08/31 | 408 | 424 | 408 | 424 | 51,000 |
2015/08/28 | 417 | 418 | 406 | 414 | 103,000 |
2015/08/27 | 404 | 413 | 399 | 404 | 80,000 |
2015/08/26 | 390 | 402 | 386 | 398 | 105,000 |
2015/08/25 | 377 | 412 | 377 | 382 | 134,000 |
2015/08/24 | 401 | 405 | 385 | 386 | 91,000 |
2015/08/21 | 414 | 421 | 410 | 410 | 96,000 |
2015/08/20 | 435 | 440 | 426 | 426 | 65,000 |
2015/08/19 | 440 | 443 | 433 | 434 | 67,000 |
2015/08/18 | 436 | 442 | 436 | 439 | 94,000 |
2015/08/17 | 434 | 442 | 431 | 433 | 127,000 |
2015/08/14 | 434 | 436 | 431 | 436 | 41,000 |
2015/08/13 | 428 | 433 | 428 | 432 | 51,000 |
2015/08/12 | 447 | 448 | 421 | 432 | 102,000 |
2015/08/11 | 450 | 456 | 444 | 452 | 79,000 |
2015/08/10 | 446 | 454 | 442 | 454 | 92,000 |
2015/08/07 | 445 | 447 | 441 | 446 | 52,000 |
2015/08/06 | 444 | 445 | 438 | 445 | 52,000 |
2015/08/05 | 438 | 444 | 436 | 436 | 39,000 |
2015/08/04 | 441 | 445 | 433 | 437 | 40,000 |
2015/08/03 | 439 | 442 | 436 | 442 | 44,000 |
2015/07/31 | 422 | 438 | 422 | 437 | 63,000 |
2015/07/30 | 425 | 425 | 419 | 424 | 47,000 |
2015/07/29 | 422 | 427 | 422 | 425 | 26,000 |
2015/07/28 | 420 | 430 | 416 | 421 | 65,000 |
2015/07/27 | 440 | 440 | 422 | 422 | 61,000 |
2015/07/24 | 433 | 440 | 433 | 440 | 42,000 |
2015/07/23 | 437 | 437 | 435 | 436 | 16,000 |
2015/07/22 | 438 | 438 | 433 | 435 | 17,000 |
2015/07/21 | 449 | 449 | 441 | 441 | 112,000 |
2015/07/17 | 444 | 447 | 441 | 442 | 70,000 |
2015/07/16 | 441 | 444 | 440 | 444 | 65,000 |
2015/07/15 | 433 | 442 | 433 | 442 | 63,000 |
2015/07/14 | 433 | 433 | 426 | 428 | 59,000 |
2015/07/13 | 424 | 428 | 423 | 425 | 37,000 |
2015/07/10 | 412 | 427 | 408 | 417 | 91,000 |
2015/07/09 | 406 | 417 | 406 | 412 | 69,000 |
2015/07/08 | 426 | 426 | 413 | 414 | 90,000 |
2015/07/07 | 424 | 432 | 424 | 426 | 32,000 |
2015/07/06 | 433 | 433 | 422 | 424 | 60,000 |
2015/07/03 | 436 | 444 | 431 | 433 | 40,000 |
2015/07/02 | 438 | 439 | 430 | 436 | 50,000 |
2015/07/01 | 433 | 435 | 431 | 434 | 45,000 |
2015/06/30 | 427 | 433 | 425 | 433 | 50,000 |
2015/06/29 | 435 | 436 | 421 | 425 | 86,000 |
2015/06/26 | 442 | 445 | 433 | 435 | 48,000 |
2015/06/25 | 444 | 446 | 439 | 441 | 31,000 |
2015/06/24 | 438 | 445 | 438 | 439 | 106,000 |
2015/06/23 | 435 | 437 | 432 | 437 | 57,000 |
2015/06/22 | 432 | 437 | 430 | 437 | 73,000 |
2015/06/19 | 435 | 441 | 434 | 434 | 53,000 |
2015/06/18 | 437 | 438 | 432 | 434 | 51,000 |
2015/06/17 | 437 | 441 | 432 | 436 | 51,000 |
2015/06/16 | 443 | 444 | 436 | 437 | 56,000 |
2015/06/15 | 443 | 449 | 442 | 442 | 39,000 |
2015/06/12 | 445 | 445 | 438 | 443 | 146,000 |
2015/06/11 | 437 | 445 | 437 | 438 | 39,000 |
2015/06/10 | 439 | 440 | 439 | 439 | 38,000 |
2015/06/09 | 442 | 442 | 433 | 439 | 84,000 |
2015/06/08 | 444 | 445 | 441 | 443 | 55,000 |
2015/06/05 | 439 | 444 | 438 | 442 | 56,000 |
2015/06/04 | 440 | 445 | 439 | 444 | 41,000 |
2015/06/03 | 439 | 442 | 438 | 442 | 29,000 |
2015/06/02 | 445 | 446 | 441 | 443 | 24,000 |
2015/06/01 | 447 | 449 | 445 | 446 | 23,000 |
2015/05/29 | 443 | 449 | 443 | 447 | 76,000 |
2015/05/28 | 448 | 448 | 442 | 443 | 30,000 |
2015/05/27 | 441 | 452 | 441 | 445 | 64,000 |
2015/05/26 | 439 | 444 | 437 | 440 | 36,000 |
2015/05/25 | 444 | 444 | 440 | 440 | 30,000 |
2015/05/22 | 446 | 446 | 443 | 444 | 30,000 |
2015/05/21 | 448 | 450 | 445 | 446 | 55,000 |
2015/05/20 | 452 | 452 | 444 | 447 | 66,000 |
2015/05/19 | 446 | 456 | 446 | 450 | 115,000 |
2015/05/18 | 438 | 448 | 438 | 444 | 115,000 |
2015/05/15 | 432 | 437 | 430 | 437 | 122,000 |
2015/05/14 | 429 | 431 | 426 | 430 | 74,000 |
2015/05/13 | 427 | 432 | 425 | 432 | 77,000 |
2015/05/12 | 417 | 428 | 417 | 428 | 53,000 |
2015/05/11 | 411 | 440 | 411 | 417 | 163,000 |
2015/05/08 | 403 | 410 | 403 | 406 | 35,000 |
2015/05/07 | 406 | 412 | 403 | 403 | 43,000 |
2015/05/01 | 412 | 412 | 405 | 406 | 54,000 |
2015/04/30 | 411 | 415 | 404 | 413 | 85,000 |
2015/04/28 | 412 | 415 | 412 | 415 | 41,000 |
2015/04/27 | 413 | 415 | 411 | 412 | 35,000 |
2015/04/24 | 414 | 416 | 412 | 415 | 29,000 |
2015/04/23 | 415 | 416 | 414 | 414 | 20,000 |
2015/04/22 | 417 | 417 | 412 | 416 | 25,000 |
2015/04/21 | 412 | 416 | 411 | 415 | 28,000 |
2015/04/20 | 421 | 421 | 414 | 414 | 58,000 |
2015/04/17 | 411 | 421 | 410 | 420 | 120,000 |
2015/04/16 | 421 | 422 | 414 | 420 | 78,000 |
2015/04/15 | 421 | 423 | 420 | 421 | 50,000 |
2015/04/14 | 423 | 424 | 420 | 424 | 48,000 |
2015/04/13 | 420 | 424 | 418 | 420 | 38,000 |
2015/04/10 | 420 | 424 | 416 | 420 | 58,000 |
2015/04/09 | 417 | 422 | 417 | 420 | 24,000 |
2015/04/08 | 413 | 426 | 413 | 419 | 46,000 |
2015/04/07 | 409 | 418 | 409 | 416 | 50,000 |
2015/04/06 | 408 | 412 | 408 | 409 | 18,000 |
2015/04/03 | 401 | 417 | 401 | 408 | 70,000 |
2015/04/02 | 399 | 410 | 399 | 405 | 62,000 |
2015/04/01 | 402 | 408 | 397 | 399 | 108,000 |
2015/03/31 | 413 | 414 | 407 | 409 | 58,000 |
2015/03/30 | 408 | 413 | 407 | 411 | 51,000 |
2015/03/27 | 414 | 419 | 409 | 411 | 48,000 |
2015/03/26 | 428 | 428 | 414 | 416 | 60,000 |
2015/03/25 | 431 | 431 | 421 | 425 | 48,000 |
2015/03/24 | 431 | 431 | 426 | 427 | 37,000 |
2015/03/23 | 429 | 432 | 429 | 431 | 41,000 |
2015/03/20 | 426 | 428 | 421 | 426 | 79,000 |
2015/03/19 | 432 | 432 | 425 | 427 | 58,000 |
2015/03/18 | 444 | 444 | 433 | 437 | 63,000 |
2015/03/17 | 440 | 442 | 435 | 438 | 50,000 |
2015/03/16 | 432 | 439 | 432 | 438 | 45,000 |
2015/03/13 | 432 | 442 | 428 | 437 | 211,000 |
2015/03/12 | 424 | 428 | 424 | 428 | 172,000 |
2015/03/11 | 412 | 426 | 412 | 424 | 69,000 |
2015/03/10 | 423 | 428 | 411 | 419 | 68,000 |
2015/03/09 | 427 | 429 | 421 | 423 | 69,000 |
2015/03/06 | 410 | 438 | 410 | 431 | 193,000 |
2015/03/05 | 404 | 411 | 404 | 410 | 37,000 |
2015/03/04 | 400 | 407 | 399 | 404 | 31,000 |
2015/03/03 | 410 | 410 | 400 | 402 | 67,000 |
2015/03/02 | 407 | 414 | 407 | 409 | 51,000 |
2015/02/27 | 410 | 410 | 407 | 410 | 44,000 |
2015/02/26 | 403 | 410 | 403 | 410 | 50,000 |
2015/02/25 | 410 | 411 | 403 | 404 | 71,000 |
2015/02/24 | 411 | 411 | 409 | 410 | 43,000 |
2015/02/23 | 410 | 413 | 406 | 408 | 74,000 |
2015/02/20 | 410 | 411 | 404 | 407 | 103,000 |
2015/02/19 | 404 | 406 | 400 | 406 | 95,000 |
2015/02/18 | 399 | 407 | 398 | 404 | 97,000 |
2015/02/17 | 397 | 398 | 396 | 397 | 42,000 |
2015/02/16 | 396 | 397 | 392 | 396 | 44,000 |
2015/02/13 | 394 | 397 | 391 | 393 | 68,000 |
2015/02/12 | 389 | 395 | 387 | 392 | 74,000 |
2015/02/10 | 386 | 388 | 383 | 386 | 42,000 |
2015/02/09 | 388 | 390 | 386 | 390 | 33,000 |
2015/02/06 | 386 | 386 | 381 | 384 | 39,000 |
2015/02/05 | 387 | 388 | 385 | 386 | 28,000 |
2015/02/04 | 385 | 393 | 385 | 387 | 78,000 |
2015/02/03 | 402 | 402 | 385 | 385 | 158,000 |
2015/02/02 | 397 | 415 | 396 | 404 | 262,000 |
2015/01/30 | 395 | 398 | 393 | 398 | 74,000 |
2015/01/29 | 391 | 395 | 389 | 390 | 61,000 |
2015/01/28 | 387 | 393 | 386 | 393 | 98,000 |
2015/01/27 | 385 | 385 | 381 | 385 | 48,000 |
2015/01/26 | 376 | 382 | 376 | 381 | 26,000 |
2015/01/23 | 380 | 380 | 376 | 377 | 21,000 |
2015/01/22 | 380 | 381 | 374 | 376 | 45,000 |
2015/01/21 | 384 | 384 | 379 | 379 | 30,000 |
2015/01/20 | 381 | 384 | 381 | 384 | 53,000 |
2015/01/19 | 379 | 383 | 376 | 378 | 35,000 |
2015/01/16 | 381 | 381 | 375 | 375 | 44,000 |
2015/01/15 | 375 | 384 | 374 | 383 | 57,000 |
2015/01/14 | 377 | 380 | 375 | 375 | 31,000 |
2015/01/13 | 381 | 383 | 376 | 379 | 35,000 |
2015/01/09 | 382 | 388 | 380 | 381 | 58,000 |
2015/01/08 | 380 | 385 | 380 | 381 | 70,000 |
2015/01/07 | 378 | 385 | 377 | 380 | 67,000 |
2015/01/06 | 384 | 389 | 378 | 381 | 83,000 |
2015/01/05 | 388 | 393 | 386 | 391 | 39,000 |