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 |
---|---|---|---|---|---|
2017/12/29 | 508 | 510 | 505 | 506 | 45,000 |
2017/12/28 | 517 | 517 | 504 | 505 | 55,000 |
2017/12/27 | 512 | 517 | 511 | 517 | 65,000 |
2017/12/26 | 509 | 511 | 502 | 505 | 89,000 |
2017/12/25 | 514 | 517 | 505 | 509 | 111,000 |
2017/12/22 | 521 | 521 | 511 | 513 | 190,000 |
2017/12/21 | 523 | 531 | 520 | 526 | 149,000 |
2017/12/20 | 529 | 529 | 517 | 523 | 166,000 |
2017/12/19 | 529 | 534 | 528 | 529 | 116,000 |
2017/12/18 | 527 | 529 | 522 | 528 | 109,000 |
2017/12/15 | 519 | 524 | 517 | 524 | 173,000 |
2017/12/14 | 510 | 518 | 510 | 518 | 121,000 |
2017/12/13 | 506 | 509 | 505 | 509 | 60,000 |
2017/12/12 | 507 | 509 | 505 | 506 | 45,000 |
2017/12/11 | 501 | 508 | 497 | 508 | 77,000 |
2017/12/08 | 491 | 503 | 491 | 500 | 123,000 |
2017/12/07 | 505 | 505 | 498 | 501 | 87,000 |
2017/12/06 | 507 | 509 | 499 | 499 | 45,000 |
2017/12/05 | 513 | 513 | 500 | 511 | 80,000 |
2017/12/04 | 516 | 516 | 512 | 514 | 67,000 |
2017/12/01 | 501 | 515 | 501 | 511 | 126,000 |
2017/11/30 | 502 | 506 | 499 | 500 | 105,000 |
2017/11/29 | 498 | 504 | 495 | 500 | 82,000 |
2017/11/28 | 497 | 499 | 493 | 494 | 42,000 |
2017/11/27 | 500 | 500 | 494 | 497 | 35,000 |
2017/11/24 | 496 | 499 | 495 | 497 | 35,000 |
2017/11/22 | 506 | 506 | 498 | 498 | 27,000 |
2017/11/21 | 498 | 504 | 493 | 503 | 49,000 |
2017/11/20 | 499 | 503 | 496 | 499 | 61,000 |
2017/11/17 | 505 | 507 | 498 | 499 | 77,000 |
2017/11/16 | 507 | 512 | 504 | 505 | 73,000 |
2017/11/15 | 513 | 517 | 502 | 511 | 135,000 |
2017/11/14 | 517 | 517 | 511 | 514 | 26,000 |
2017/11/13 | 530 | 530 | 516 | 520 | 75,000 |
2017/11/10 | 524 | 531 | 524 | 530 | 58,000 |
2017/11/09 | 537 | 537 | 528 | 534 | 77,000 |
2017/11/08 | 535 | 535 | 528 | 535 | 41,000 |
2017/11/07 | 533 | 536 | 527 | 536 | 78,000 |
2017/11/06 | 534 | 537 | 529 | 534 | 61,000 |
2017/11/02 | 533 | 537 | 523 | 537 | 63,000 |
2017/11/01 | 537 | 537 | 530 | 533 | 67,000 |
2017/10/31 | 533 | 538 | 531 | 536 | 98,000 |
2017/10/30 | 531 | 532 | 525 | 531 | 116,000 |
2017/10/27 | 525 | 532 | 524 | 531 | 64,000 |
2017/10/26 | 528 | 528 | 525 | 525 | 36,000 |
2017/10/25 | 533 | 536 | 528 | 528 | 43,000 |
2017/10/24 | 533 | 537 | 529 | 530 | 71,000 |
2017/10/23 | 525 | 534 | 524 | 533 | 65,000 |
2017/10/20 | 521 | 527 | 509 | 525 | 74,000 |
2017/10/19 | 532 | 533 | 525 | 527 | 62,000 |
2017/10/18 | 528 | 533 | 525 | 531 | 74,000 |
2017/10/17 | 533 | 533 | 524 | 530 | 70,000 |
2017/10/16 | 529 | 537 | 529 | 533 | 191,000 |
2017/10/13 | 525 | 533 | 524 | 527 | 108,000 |
2017/10/12 | 524 | 528 | 520 | 525 | 93,000 |
2017/10/11 | 527 | 528 | 519 | 523 | 67,000 |
2017/10/10 | 529 | 534 | 527 | 530 | 188,000 |
2017/10/06 | 528 | 532 | 526 | 532 | 29,000 |
2017/10/05 | 530 | 531 | 525 | 528 | 67,000 |
2017/10/04 | 531 | 534 | 530 | 533 | 56,000 |
2017/10/03 | 533 | 533 | 525 | 531 | 73,000 |
2017/10/02 | 534 | 534 | 521 | 527 | 50,000 |
2017/09/29 | 527 | 530 | 523 | 528 | 79,000 |
2017/09/28 | 525 | 534 | 523 | 528 | 117,000 |
2017/09/27 | 525 | 525 | 520 | 524 | 46,000 |
2017/09/26 | 512 | 532 | 512 | 522 | 135,000 |
2017/09/25 | 515 | 516 | 511 | 515 | 39,000 |
2017/09/22 | 516 | 519 | 509 | 514 | 45,000 |
2017/09/21 | 515 | 520 | 513 | 516 | 99,000 |
2017/09/20 | 519 | 519 | 510 | 515 | 136,000 |
2017/09/19 | 522 | 522 | 511 | 515 | 85,000 |
2017/09/15 | 507 | 518 | 502 | 515 | 190,000 |
2017/09/14 | 505 | 506 | 501 | 505 | 59,000 |
2017/09/13 | 505 | 507 | 500 | 501 | 77,000 |
2017/09/12 | 498 | 505 | 497 | 505 | 73,000 |
2017/09/11 | 494 | 498 | 494 | 498 | 57,000 |
2017/09/08 | 490 | 497 | 490 | 494 | 91,000 |
2017/09/07 | 495 | 498 | 493 | 496 | 71,000 |
2017/09/06 | 491 | 494 | 488 | 493 | 31,000 |
2017/09/05 | 490 | 491 | 481 | 488 | 66,000 |
2017/09/04 | 497 | 497 | 486 | 493 | 56,000 |
2017/09/01 | 500 | 504 | 496 | 497 | 85,000 |
2017/08/31 | 494 | 500 | 494 | 499 | 53,000 |
2017/08/30 | 494 | 496 | 492 | 494 | 44,000 |
2017/08/29 | 487 | 490 | 485 | 489 | 57,000 |
2017/08/28 | 485 | 491 | 484 | 489 | 44,000 |
2017/08/25 | 489 | 489 | 487 | 487 | 59,000 |
2017/08/24 | 489 | 489 | 487 | 489 | 27,000 |
2017/08/23 | 490 | 490 | 486 | 489 | 74,000 |
2017/08/22 | 488 | 489 | 485 | 486 | 30,000 |
2017/08/21 | 485 | 490 | 485 | 486 | 57,000 |
2017/08/18 | 483 | 488 | 480 | 481 | 45,000 |
2017/08/17 | 488 | 490 | 485 | 485 | 38,000 |
2017/08/16 | 487 | 492 | 487 | 489 | 30,000 |
2017/08/15 | 489 | 491 | 487 | 488 | 38,000 |
2017/08/14 | 488 | 488 | 481 | 484 | 44,000 |
2017/08/10 | 485 | 492 | 485 | 489 | 59,000 |
2017/08/09 | 484 | 484 | 474 | 483 | 98,000 |
2017/08/08 | 487 | 487 | 480 | 484 | 52,000 |
2017/08/07 | 490 | 494 | 487 | 489 | 69,000 |
2017/08/04 | 480 | 485 | 478 | 484 | 43,000 |
2017/08/03 | 481 | 483 | 481 | 483 | 26,000 |
2017/08/02 | 482 | 483 | 479 | 481 | 66,000 |
2017/08/01 | 482 | 483 | 474 | 481 | 70,000 |
2017/07/31 | 473 | 480 | 469 | 480 | 56,000 |
2017/07/28 | 468 | 473 | 468 | 473 | 27,000 |
2017/07/27 | 470 | 472 | 464 | 466 | 65,000 |
2017/07/26 | 468 | 468 | 463 | 468 | 26,000 |
2017/07/25 | 472 | 472 | 464 | 466 | 33,000 |
2017/07/24 | 469 | 471 | 464 | 470 | 45,000 |
2017/07/21 | 468 | 469 | 466 | 469 | 37,000 |
2017/07/20 | 470 | 470 | 462 | 468 | 99,000 |
2017/07/19 | 464 | 473 | 464 | 470 | 45,000 |
2017/07/18 | 466 | 468 | 463 | 464 | 25,000 |
2017/07/14 | 463 | 466 | 462 | 463 | 28,000 |
2017/07/13 | 455 | 463 | 455 | 463 | 36,000 |
2017/07/12 | 456 | 458 | 455 | 455 | 24,000 |
2017/07/11 | 457 | 460 | 456 | 458 | 38,000 |
2017/07/10 | 452 | 457 | 452 | 455 | 29,000 |
2017/07/07 | 461 | 461 | 451 | 451 | 39,000 |
2017/07/06 | 463 | 464 | 461 | 461 | 30,000 |
2017/07/05 | 465 | 470 | 461 | 467 | 26,000 |
2017/07/04 | 476 | 476 | 465 | 468 | 67,000 |
2017/07/03 | 473 | 475 | 472 | 473 | 39,000 |
2017/06/30 | 471 | 473 | 466 | 471 | 60,000 |
2017/06/29 | 473 | 473 | 468 | 471 | 23,000 |
2017/06/28 | 468 | 472 | 468 | 468 | 32,000 |
2017/06/27 | 467 | 470 | 465 | 466 | 56,000 |
2017/06/26 | 463 | 467 | 463 | 464 | 28,000 |
2017/06/23 | 467 | 469 | 462 | 466 | 40,000 |
2017/06/22 | 468 | 473 | 463 | 471 | 59,000 |
2017/06/21 | 467 | 470 | 463 | 463 | 50,000 |
2017/06/20 | 468 | 471 | 467 | 468 | 106,000 |
2017/06/19 | 468 | 468 | 465 | 466 | 42,000 |
2017/06/16 | 458 | 472 | 456 | 465 | 122,000 |
2017/06/15 | 453 | 459 | 453 | 456 | 69,000 |
2017/06/14 | 457 | 457 | 453 | 453 | 34,000 |
2017/06/13 | 453 | 457 | 453 | 453 | 41,000 |
2017/06/12 | 456 | 457 | 452 | 455 | 28,000 |
2017/06/09 | 458 | 458 | 453 | 454 | 62,000 |
2017/06/08 | 455 | 456 | 454 | 456 | 28,000 |
2017/06/07 | 452 | 457 | 449 | 453 | 38,000 |
2017/06/06 | 452 | 456 | 450 | 451 | 46,000 |
2017/06/05 | 457 | 459 | 455 | 455 | 54,000 |
2017/06/02 | 450 | 458 | 450 | 458 | 104,000 |
2017/06/01 | 450 | 452 | 450 | 452 | 42,000 |
2017/05/31 | 444 | 449 | 444 | 448 | 82,000 |
2017/05/30 | 449 | 449 | 446 | 447 | 23,000 |
2017/05/29 | 455 | 455 | 453 | 453 | 79,000 |
2017/05/26 | 450 | 454 | 450 | 454 | 28,000 |
2017/05/25 | 450 | 456 | 450 | 452 | 48,000 |
2017/05/24 | 453 | 453 | 449 | 452 | 20,000 |
2017/05/23 | 442 | 449 | 442 | 447 | 22,000 |
2017/05/22 | 444 | 445 | 440 | 444 | 55,000 |
2017/05/19 | 442 | 444 | 436 | 444 | 33,000 |
2017/05/18 | 444 | 444 | 439 | 442 | 34,000 |
2017/05/17 | 456 | 456 | 444 | 445 | 62,000 |
2017/05/16 | 460 | 460 | 454 | 457 | 99,000 |
2017/05/15 | 458 | 458 | 454 | 456 | 41,000 |
2017/05/12 | 451 | 460 | 451 | 459 | 93,000 |
2017/05/11 | 458 | 459 | 453 | 456 | 56,000 |
2017/05/10 | 455 | 461 | 452 | 460 | 43,000 |
2017/05/09 | 454 | 454 | 452 | 453 | 55,000 |
2017/05/08 | 452 | 459 | 449 | 454 | 134,000 |
2017/05/02 | 442 | 451 | 442 | 448 | 48,000 |
2017/05/01 | 438 | 444 | 438 | 442 | 45,000 |
2017/04/28 | 441 | 444 | 439 | 439 | 35,000 |
2017/04/27 | 435 | 444 | 435 | 442 | 82,000 |
2017/04/26 | 444 | 444 | 437 | 442 | 58,000 |
2017/04/25 | 437 | 442 | 433 | 441 | 48,000 |
2017/04/24 | 436 | 438 | 429 | 437 | 49,000 |
2017/04/21 | 431 | 436 | 429 | 432 | 58,000 |
2017/04/20 | 431 | 435 | 429 | 431 | 42,000 |
2017/04/19 | 436 | 437 | 431 | 431 | 54,000 |
2017/04/18 | 427 | 436 | 427 | 435 | 29,000 |
2017/04/17 | 424 | 427 | 424 | 425 | 27,000 |
2017/04/14 | 425 | 426 | 419 | 424 | 70,000 |
2017/04/13 | 429 | 433 | 425 | 427 | 38,000 |
2017/04/12 | 431 | 435 | 431 | 435 | 56,000 |
2017/04/11 | 433 | 438 | 433 | 434 | 46,000 |
2017/04/10 | 432 | 440 | 432 | 436 | 42,000 |
2017/04/07 | 434 | 436 | 432 | 434 | 33,000 |
2017/04/06 | 436 | 437 | 430 | 434 | 51,000 |
2017/04/05 | 442 | 442 | 433 | 437 | 89,000 |
2017/04/04 | 452 | 452 | 435 | 438 | 77,000 |
2017/04/03 | 446 | 453 | 441 | 452 | 73,000 |
2017/03/31 | 450 | 450 | 442 | 442 | 96,000 |
2017/03/30 | 451 | 454 | 448 | 448 | 31,000 |
2017/03/29 | 446 | 455 | 445 | 453 | 70,000 |
2017/03/28 | 445 | 449 | 443 | 449 | 80,000 |
2017/03/27 | 444 | 446 | 442 | 443 | 61,000 |
2017/03/24 | 445 | 448 | 442 | 445 | 31,000 |
2017/03/23 | 443 | 448 | 441 | 444 | 76,000 |
2017/03/22 | 447 | 447 | 438 | 438 | 82,000 |
2017/03/21 | 449 | 451 | 448 | 450 | 48,000 |
2017/03/17 | 449 | 450 | 446 | 449 | 80,000 |
2017/03/16 | 450 | 453 | 449 | 449 | 78,000 |
2017/03/15 | 451 | 453 | 451 | 452 | 24,000 |
2017/03/14 | 451 | 454 | 448 | 451 | 56,000 |
2017/03/13 | 449 | 455 | 449 | 451 | 59,000 |
2017/03/10 | 450 | 451 | 448 | 451 | 93,000 |
2017/03/09 | 451 | 458 | 447 | 448 | 101,000 |
2017/03/08 | 449 | 450 | 448 | 450 | 30,000 |
2017/03/07 | 446 | 449 | 446 | 447 | 39,000 |
2017/03/06 | 446 | 448 | 443 | 447 | 44,000 |
2017/03/03 | 447 | 450 | 446 | 448 | 72,000 |
2017/03/02 | 448 | 448 | 445 | 447 | 41,000 |
2017/03/01 | 448 | 448 | 444 | 445 | 16,000 |
2017/02/28 | 443 | 447 | 443 | 445 | 74,000 |
2017/02/27 | 445 | 445 | 439 | 443 | 51,000 |
2017/02/24 | 445 | 447 | 444 | 447 | 39,000 |
2017/02/23 | 443 | 446 | 443 | 445 | 57,000 |
2017/02/22 | 447 | 447 | 439 | 443 | 111,000 |
2017/02/21 | 449 | 449 | 443 | 445 | 95,000 |
2017/02/20 | 449 | 449 | 447 | 449 | 50,000 |
2017/02/17 | 449 | 449 | 446 | 448 | 53,000 |
2017/02/16 | 449 | 449 | 446 | 447 | 62,000 |
2017/02/15 | 453 | 453 | 447 | 450 | 57,000 |
2017/02/14 | 450 | 455 | 447 | 447 | 82,000 |
2017/02/13 | 452 | 452 | 444 | 449 | 72,000 |
2017/02/10 | 448 | 451 | 446 | 447 | 111,000 |
2017/02/09 | 450 | 451 | 444 | 445 | 60,000 |
2017/02/08 | 450 | 454 | 448 | 452 | 43,000 |
2017/02/07 | 443 | 453 | 443 | 450 | 50,000 |
2017/02/06 | 447 | 452 | 445 | 448 | 45,000 |
2017/02/03 | 446 | 451 | 443 | 448 | 69,000 |
2017/02/02 | 455 | 455 | 448 | 448 | 53,000 |
2017/02/01 | 444 | 455 | 444 | 453 | 119,000 |
2017/01/31 | 448 | 453 | 444 | 449 | 104,000 |
2017/01/30 | 456 | 456 | 448 | 449 | 94,000 |
2017/01/27 | 462 | 462 | 456 | 456 | 96,000 |
2017/01/26 | 459 | 460 | 456 | 459 | 107,000 |
2017/01/25 | 456 | 461 | 452 | 453 | 103,000 |
2017/01/24 | 445 | 458 | 443 | 454 | 161,000 |
2017/01/23 | 443 | 446 | 420 | 443 | 111,000 |
2017/01/20 | 443 | 450 | 437 | 446 | 117,000 |
2017/01/19 | 441 | 449 | 436 | 446 | 135,000 |
2017/01/18 | 449 | 449 | 436 | 440 | 71,000 |
2017/01/17 | 454 | 454 | 446 | 449 | 63,000 |
2017/01/16 | 460 | 468 | 453 | 457 | 49,000 |
2017/01/13 | 456 | 461 | 452 | 457 | 77,000 |
2017/01/12 | 461 | 461 | 455 | 455 | 79,000 |
2017/01/11 | 462 | 463 | 452 | 458 | 99,000 |
2017/01/10 | 475 | 475 | 463 | 465 | 117,000 |
2017/01/06 | 472 | 478 | 464 | 478 | 93,000 |
2017/01/05 | 468 | 472 | 466 | 471 | 71,000 |
2017/01/04 | 464 | 473 | 463 | 469 | 161,000 |