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 |
---|---|---|---|---|---|
2016/12/30 | 455 | 456 | 447 | 456 | 62,000 |
2016/12/29 | 457 | 462 | 440 | 460 | 130,000 |
2016/12/28 | 461 | 463 | 458 | 462 | 55,000 |
2016/12/27 | 463 | 463 | 458 | 461 | 93,000 |
2016/12/26 | 461 | 463 | 454 | 461 | 75,000 |
2016/12/22 | 453 | 464 | 450 | 461 | 57,000 |
2016/12/21 | 466 | 466 | 451 | 453 | 71,000 |
2016/12/20 | 471 | 473 | 465 | 466 | 126,000 |
2016/12/19 | 461 | 470 | 455 | 470 | 111,000 |
2016/12/16 | 462 | 463 | 456 | 461 | 129,000 |
2016/12/15 | 456 | 459 | 453 | 459 | 68,000 |
2016/12/14 | 452 | 456 | 451 | 452 | 69,000 |
2016/12/13 | 448 | 452 | 446 | 451 | 75,000 |
2016/12/12 | 449 | 450 | 443 | 449 | 90,000 |
2016/12/09 | 443 | 450 | 443 | 450 | 90,000 |
2016/12/08 | 449 | 449 | 445 | 446 | 96,000 |
2016/12/07 | 443 | 449 | 443 | 447 | 84,000 |
2016/12/06 | 444 | 444 | 440 | 441 | 70,000 |
2016/12/05 | 443 | 444 | 441 | 443 | 43,000 |
2016/12/02 | 444 | 445 | 440 | 442 | 75,000 |
2016/12/01 | 448 | 448 | 418 | 443 | 84,000 |
2016/11/30 | 444 | 444 | 441 | 442 | 61,000 |
2016/11/29 | 440 | 443 | 439 | 443 | 95,000 |
2016/11/28 | 440 | 442 | 439 | 442 | 51,000 |
2016/11/25 | 433 | 438 | 432 | 437 | 43,000 |
2016/11/24 | 432 | 436 | 430 | 434 | 45,000 |
2016/11/22 | 433 | 436 | 430 | 431 | 44,000 |
2016/11/21 | 439 | 439 | 433 | 433 | 81,000 |
2016/11/18 | 436 | 442 | 429 | 440 | 122,000 |
2016/11/17 | 438 | 439 | 430 | 430 | 48,000 |
2016/11/16 | 435 | 439 | 433 | 439 | 59,000 |
2016/11/15 | 436 | 436 | 431 | 434 | 41,000 |
2016/11/14 | 433 | 436 | 426 | 435 | 52,000 |
2016/11/11 | 429 | 433 | 423 | 426 | 77,000 |
2016/11/10 | 425 | 430 | 424 | 428 | 64,000 |
2016/11/09 | 429 | 432 | 412 | 412 | 103,000 |
2016/11/08 | 428 | 429 | 424 | 429 | 25,000 |
2016/11/07 | 427 | 430 | 426 | 430 | 36,000 |
2016/11/04 | 426 | 426 | 419 | 420 | 32,000 |
2016/11/02 | 422 | 429 | 420 | 427 | 72,000 |
2016/11/01 | 428 | 431 | 424 | 427 | 94,000 |
2016/10/31 | 429 | 430 | 425 | 426 | 54,000 |
2016/10/28 | 421 | 428 | 420 | 428 | 140,000 |
2016/10/27 | 424 | 428 | 414 | 418 | 71,000 |
2016/10/26 | 417 | 422 | 414 | 422 | 49,000 |
2016/10/25 | 414 | 417 | 413 | 417 | 46,000 |
2016/10/24 | 410 | 417 | 410 | 415 | 34,000 |
2016/10/21 | 414 | 414 | 409 | 413 | 39,000 |
2016/10/20 | 408 | 415 | 408 | 414 | 79,000 |
2016/10/19 | 403 | 406 | 403 | 406 | 20,000 |
2016/10/18 | 401 | 404 | 401 | 402 | 26,000 |
2016/10/17 | 399 | 404 | 396 | 401 | 42,000 |
2016/10/14 | 392 | 396 | 392 | 396 | 14,000 |
2016/10/13 | 395 | 395 | 392 | 392 | 11,000 |
2016/10/12 | 392 | 395 | 390 | 392 | 50,000 |
2016/10/11 | 394 | 395 | 390 | 395 | 27,000 |
2016/10/07 | 396 | 396 | 394 | 394 | 28,000 |
2016/10/06 | 395 | 402 | 395 | 397 | 56,000 |
2016/10/05 | 393 | 397 | 390 | 392 | 58,000 |
2016/10/04 | 391 | 393 | 387 | 392 | 42,000 |
2016/10/03 | 389 | 396 | 386 | 386 | 40,000 |
2016/09/30 | 379 | 388 | 376 | 385 | 67,000 |
2016/09/29 | 386 | 387 | 382 | 384 | 57,000 |
2016/09/28 | 383 | 384 | 379 | 384 | 45,000 |
2016/09/27 | 373 | 382 | 369 | 381 | 90,000 |
2016/09/26 | 383 | 383 | 374 | 376 | 62,000 |
2016/09/23 | 375 | 381 | 372 | 381 | 84,000 |
2016/09/21 | 363 | 375 | 361 | 375 | 81,000 |
2016/09/20 | 365 | 365 | 359 | 365 | 77,000 |
2016/09/16 | 357 | 363 | 357 | 363 | 29,000 |
2016/09/15 | 362 | 362 | 355 | 356 | 46,000 |
2016/09/14 | 362 | 365 | 360 | 364 | 36,000 |
2016/09/13 | 361 | 365 | 361 | 362 | 30,000 |
2016/09/12 | 362 | 362 | 358 | 361 | 22,000 |
2016/09/09 | 367 | 370 | 364 | 366 | 87,000 |
2016/09/08 | 362 | 370 | 360 | 367 | 141,000 |
2016/09/07 | 360 | 363 | 359 | 363 | 65,000 |
2016/09/06 | 360 | 367 | 360 | 361 | 59,000 |
2016/09/05 | 366 | 366 | 362 | 362 | 64,000 |
2016/09/02 | 357 | 363 | 357 | 363 | 56,000 |
2016/09/01 | 362 | 367 | 359 | 360 | 54,000 |
2016/08/31 | 353 | 361 | 353 | 360 | 28,000 |
2016/08/30 | 354 | 356 | 352 | 353 | 25,000 |
2016/08/29 | 357 | 359 | 351 | 357 | 33,000 |
2016/08/26 | 354 | 357 | 350 | 351 | 25,000 |
2016/08/25 | 355 | 358 | 355 | 357 | 13,000 |
2016/08/24 | 355 | 358 | 355 | 357 | 21,000 |
2016/08/23 | 359 | 361 | 350 | 350 | 65,000 |
2016/08/22 | 365 | 365 | 358 | 362 | 72,000 |
2016/08/19 | 366 | 367 | 362 | 363 | 43,000 |
2016/08/18 | 370 | 370 | 365 | 365 | 32,000 |
2016/08/17 | 367 | 375 | 366 | 374 | 52,000 |
2016/08/16 | 387 | 389 | 371 | 371 | 73,000 |
2016/08/15 | 379 | 387 | 379 | 387 | 4,000 |
2016/08/12 | 384 | 387 | 381 | 385 | 27,000 |
2016/08/10 | 384 | 384 | 380 | 380 | 22,000 |
2016/08/09 | 385 | 386 | 375 | 376 | 32,000 |
2016/08/08 | 386 | 395 | 372 | 385 | 41,000 |
2016/08/05 | 387 | 387 | 382 | 382 | 17,000 |
2016/08/04 | 391 | 395 | 386 | 389 | 31,000 |
2016/08/03 | 398 | 398 | 387 | 390 | 49,000 |
2016/08/02 | 400 | 401 | 396 | 398 | 23,000 |
2016/08/01 | 403 | 405 | 400 | 403 | 37,000 |
2016/07/29 | 408 | 413 | 400 | 411 | 44,000 |
2016/07/28 | 406 | 411 | 398 | 405 | 58,000 |
2016/07/27 | 411 | 413 | 406 | 412 | 74,000 |
2016/07/26 | 405 | 406 | 400 | 406 | 55,000 |
2016/07/25 | 401 | 406 | 401 | 403 | 108,000 |
2016/07/22 | 397 | 400 | 394 | 396 | 21,000 |
2016/07/21 | 402 | 402 | 398 | 402 | 21,000 |
2016/07/20 | 397 | 399 | 395 | 399 | 105,000 |
2016/07/19 | 390 | 395 | 390 | 395 | 48,000 |
2016/07/15 | 390 | 392 | 388 | 389 | 40,000 |
2016/07/14 | 380 | 390 | 380 | 384 | 45,000 |
2016/07/13 | 382 | 385 | 376 | 380 | 49,000 |
2016/07/12 | 382 | 392 | 381 | 382 | 63,000 |
2016/07/11 | 359 | 378 | 359 | 376 | 61,000 |
2016/07/08 | 372 | 372 | 359 | 359 | 32,000 |
2016/07/07 | 363 | 371 | 363 | 369 | 42,000 |
2016/07/06 | 380 | 380 | 366 | 369 | 42,000 |
2016/07/05 | 383 | 383 | 375 | 380 | 32,000 |
2016/07/04 | 384 | 384 | 378 | 380 | 54,000 |
2016/07/01 | 382 | 384 | 377 | 382 | 52,000 |
2016/06/30 | 378 | 380 | 375 | 376 | 22,000 |
2016/06/29 | 367 | 373 | 367 | 372 | 35,000 |
2016/06/28 | 369 | 375 | 359 | 366 | 47,000 |
2016/06/27 | 372 | 372 | 364 | 368 | 56,000 |
2016/06/24 | 380 | 380 | 353 | 354 | 36,000 |
2016/06/23 | 377 | 381 | 375 | 379 | 37,000 |
2016/06/22 | 380 | 380 | 374 | 379 | 37,000 |
2016/06/21 | 374 | 380 | 374 | 380 | 14,000 |
2016/06/20 | 377 | 379 | 373 | 374 | 54,000 |
2016/06/17 | 373 | 375 | 364 | 369 | 101,000 |
2016/06/16 | 376 | 377 | 364 | 365 | 79,000 |
2016/06/15 | 375 | 377 | 373 | 373 | 37,000 |
2016/06/14 | 373 | 380 | 373 | 378 | 31,000 |
2016/06/13 | 383 | 383 | 376 | 376 | 60,000 |
2016/06/10 | 390 | 390 | 382 | 383 | 96,000 |
2016/06/09 | 390 | 390 | 387 | 390 | 13,000 |
2016/06/08 | 386 | 390 | 386 | 390 | 16,000 |
2016/06/07 | 389 | 393 | 385 | 387 | 27,000 |
2016/06/06 | 396 | 396 | 385 | 389 | 40,000 |
2016/06/03 | 396 | 398 | 394 | 397 | 16,000 |
2016/06/02 | 399 | 399 | 394 | 394 | 18,000 |
2016/06/01 | 406 | 407 | 400 | 401 | 27,000 |
2016/05/31 | 401 | 407 | 399 | 407 | 53,000 |
2016/05/30 | 402 | 402 | 394 | 399 | 11,000 |
2016/05/27 | 405 | 405 | 396 | 398 | 22,000 |
2016/05/26 | 398 | 402 | 398 | 402 | 14,000 |
2016/05/25 | 396 | 397 | 393 | 395 | 24,000 |
2016/05/24 | 393 | 396 | 391 | 395 | 15,000 |
2016/05/23 | 401 | 401 | 394 | 395 | 16,000 |
2016/05/20 | 402 | 403 | 393 | 401 | 50,000 |
2016/05/19 | 405 | 405 | 399 | 402 | 25,000 |
2016/05/18 | 404 | 404 | 402 | 403 | 10,000 |
2016/05/17 | 400 | 406 | 400 | 406 | 26,000 |
2016/05/16 | 399 | 407 | 399 | 402 | 13,000 |
2016/05/13 | 407 | 407 | 401 | 403 | 37,000 |
2016/05/12 | 403 | 410 | 402 | 410 | 21,000 |
2016/05/11 | 410 | 410 | 401 | 404 | 43,000 |
2016/05/10 | 396 | 410 | 396 | 408 | 72,000 |
2016/05/09 | 396 | 396 | 389 | 395 | 46,000 |
2016/05/06 | 398 | 402 | 393 | 396 | 33,000 |
2016/05/02 | 397 | 401 | 396 | 398 | 35,000 |
2016/04/28 | 414 | 417 | 405 | 407 | 42,000 |
2016/04/27 | 415 | 416 | 410 | 413 | 45,000 |
2016/04/26 | 415 | 415 | 411 | 413 | 21,000 |
2016/04/25 | 417 | 417 | 411 | 415 | 26,000 |
2016/04/22 | 413 | 415 | 411 | 415 | 45,000 |
2016/04/21 | 411 | 415 | 409 | 413 | 59,000 |
2016/04/20 | 412 | 414 | 404 | 405 | 72,000 |
2016/04/19 | 404 | 407 | 404 | 407 | 40,000 |
2016/04/18 | 403 | 407 | 396 | 400 | 61,000 |
2016/04/15 | 398 | 406 | 397 | 406 | 58,000 |
2016/04/14 | 392 | 399 | 392 | 397 | 47,000 |
2016/04/13 | 387 | 392 | 387 | 392 | 21,000 |
2016/04/12 | 390 | 394 | 387 | 387 | 19,000 |
2016/04/11 | 387 | 390 | 387 | 389 | 26,000 |
2016/04/08 | 383 | 390 | 383 | 387 | 64,000 |
2016/04/07 | 385 | 391 | 385 | 389 | 26,000 |
2016/04/06 | 396 | 396 | 385 | 388 | 39,000 |
2016/04/05 | 410 | 410 | 396 | 396 | 33,000 |
2016/04/04 | 404 | 411 | 396 | 411 | 49,000 |
2016/04/01 | 401 | 401 | 392 | 397 | 91,000 |
2016/03/31 | 409 | 412 | 395 | 395 | 33,000 |
2016/03/30 | 414 | 414 | 407 | 408 | 21,000 |
2016/03/29 | 409 | 416 | 409 | 415 | 39,000 |
2016/03/28 | 409 | 412 | 406 | 410 | 59,000 |
2016/03/25 | 406 | 408 | 403 | 404 | 31,000 |
2016/03/24 | 407 | 407 | 400 | 402 | 44,000 |
2016/03/23 | 414 | 414 | 401 | 405 | 45,000 |
2016/03/22 | 408 | 416 | 408 | 410 | 89,000 |
2016/03/18 | 405 | 407 | 401 | 404 | 47,000 |
2016/03/17 | 408 | 408 | 403 | 403 | 47,000 |
2016/03/16 | 404 | 407 | 403 | 405 | 38,000 |
2016/03/15 | 405 | 405 | 402 | 404 | 43,000 |
2016/03/14 | 404 | 405 | 402 | 404 | 40,000 |
2016/03/11 | 390 | 401 | 390 | 398 | 89,000 |
2016/03/10 | 386 | 395 | 386 | 395 | 52,000 |
2016/03/09 | 383 | 390 | 383 | 386 | 55,000 |
2016/03/08 | 391 | 391 | 386 | 386 | 83,000 |
2016/03/07 | 392 | 395 | 391 | 393 | 55,000 |
2016/03/04 | 390 | 394 | 390 | 391 | 38,000 |
2016/03/03 | 391 | 392 | 387 | 390 | 41,000 |
2016/03/02 | 390 | 392 | 385 | 389 | 49,000 |
2016/03/01 | 395 | 396 | 385 | 385 | 52,000 |
2016/02/29 | 407 | 407 | 394 | 397 | 69,000 |
2016/02/26 | 399 | 403 | 399 | 401 | 25,000 |
2016/02/25 | 401 | 408 | 400 | 402 | 44,000 |
2016/02/24 | 389 | 401 | 389 | 395 | 76,000 |
2016/02/23 | 398 | 399 | 394 | 394 | 25,000 |
2016/02/22 | 404 | 404 | 399 | 399 | 43,000 |
2016/02/19 | 403 | 406 | 401 | 404 | 35,000 |
2016/02/18 | 408 | 409 | 404 | 407 | 61,000 |
2016/02/17 | 398 | 407 | 396 | 405 | 42,000 |
2016/02/16 | 397 | 403 | 397 | 398 | 39,000 |
2016/02/15 | 403 | 407 | 400 | 406 | 25,000 |
2016/02/12 | 385 | 404 | 385 | 395 | 78,000 |
2016/02/10 | 422 | 422 | 408 | 411 | 55,000 |
2016/02/09 | 415 | 417 | 413 | 416 | 36,000 |
2016/02/08 | 425 | 427 | 419 | 427 | 34,000 |
2016/02/05 | 422 | 425 | 421 | 425 | 48,000 |
2016/02/04 | 423 | 427 | 420 | 424 | 19,000 |
2016/02/03 | 426 | 428 | 421 | 427 | 40,000 |
2016/02/02 | 427 | 430 | 422 | 427 | 42,000 |
2016/02/01 | 428 | 436 | 427 | 431 | 117,000 |
2016/01/29 | 412 | 421 | 412 | 420 | 47,000 |
2016/01/28 | 413 | 421 | 413 | 413 | 50,000 |
2016/01/27 | 414 | 415 | 412 | 413 | 44,000 |
2016/01/26 | 412 | 412 | 408 | 408 | 36,000 |
2016/01/25 | 416 | 416 | 411 | 415 | 33,000 |
2016/01/22 | 402 | 413 | 401 | 409 | 47,000 |
2016/01/21 | 404 | 405 | 396 | 396 | 64,000 |
2016/01/20 | 417 | 417 | 406 | 406 | 65,000 |
2016/01/19 | 415 | 416 | 410 | 411 | 31,000 |
2016/01/18 | 411 | 414 | 411 | 414 | 25,000 |
2016/01/15 | 413 | 418 | 413 | 413 | 20,000 |
2016/01/14 | 409 | 413 | 407 | 412 | 66,000 |
2016/01/13 | 407 | 416 | 407 | 410 | 51,000 |
2016/01/12 | 403 | 408 | 401 | 404 | 81,000 |
2016/01/08 | 403 | 408 | 403 | 405 | 63,000 |
2016/01/07 | 417 | 417 | 401 | 403 | 63,000 |
2016/01/06 | 416 | 420 | 414 | 417 | 94,000 |
2016/01/05 | 420 | 424 | 417 | 419 | 47,000 |
2016/01/04 | 425 | 430 | 422 | 422 | 52,000 |