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 |
---|---|---|---|---|---|
2018/12/28 | 2,761 | 2,791 | 2,712 | 2,750 | 30,400 |
2018/12/27 | 2,692 | 2,772 | 2,642 | 2,755 | 48,000 |
2018/12/26 | 2,546 | 2,629 | 2,546 | 2,627 | 32,300 |
2018/12/25 | 2,493 | 2,525 | 2,493 | 2,496 | 11,300 |
2018/12/21 | 2,681 | 2,681 | 2,583 | 2,643 | 41,200 |
2018/12/20 | 2,806 | 2,806 | 2,694 | 2,701 | 31,900 |
2018/12/19 | 2,818 | 2,827 | 2,784 | 2,816 | 17,300 |
2018/12/18 | 2,810 | 2,863 | 2,780 | 2,818 | 20,600 |
2018/12/17 | 2,842 | 2,857 | 2,797 | 2,824 | 26,800 |
2018/12/14 | 2,948 | 2,951 | 2,838 | 2,841 | 56,400 |
2018/12/13 | 2,977 | 2,995 | 2,945 | 2,958 | 26,400 |
2018/12/12 | 2,971 | 2,991 | 2,955 | 2,972 | 23,400 |
2018/12/11 | 3,020 | 3,020 | 2,922 | 2,945 | 30,800 |
2018/12/10 | 3,065 | 3,065 | 3,010 | 3,020 | 21,900 |
2018/12/07 | 3,010 | 3,090 | 3,010 | 3,065 | 24,700 |
2018/12/06 | 2,985 | 3,055 | 2,938 | 3,035 | 54,100 |
2018/12/05 | 2,995 | 3,050 | 2,982 | 3,015 | 67,100 |
2018/12/04 | 3,060 | 3,115 | 3,045 | 3,055 | 43,400 |
2018/12/03 | 3,120 | 3,140 | 3,090 | 3,130 | 42,600 |
2018/11/30 | 3,110 | 3,145 | 3,105 | 3,115 | 36,800 |
2018/11/29 | 3,095 | 3,150 | 3,080 | 3,120 | 31,100 |
2018/11/28 | 3,030 | 3,080 | 3,030 | 3,050 | 28,900 |
2018/11/27 | 3,005 | 3,030 | 2,988 | 3,015 | 28,900 |
2018/11/26 | 3,010 | 3,045 | 2,998 | 3,010 | 27,900 |
2018/11/22 | 2,980 | 3,020 | 2,971 | 3,020 | 26,800 |
2018/11/21 | 2,934 | 3,030 | 2,934 | 3,020 | 38,000 |
2018/11/20 | 2,972 | 3,035 | 2,963 | 3,015 | 43,200 |
2018/11/19 | 2,904 | 2,995 | 2,904 | 2,985 | 56,400 |
2018/11/16 | 2,874 | 2,919 | 2,866 | 2,896 | 26,800 |
2018/11/15 | 2,933 | 2,981 | 2,858 | 2,872 | 44,100 |
2018/11/14 | 3,015 | 3,015 | 2,916 | 2,923 | 26,400 |
2018/11/13 | 2,956 | 3,005 | 2,907 | 2,995 | 59,200 |
2018/11/12 | 2,922 | 3,145 | 2,915 | 3,045 | 82,400 |
2018/11/09 | 2,973 | 3,115 | 2,970 | 3,110 | 43,000 |
2018/11/08 | 2,947 | 2,994 | 2,944 | 2,965 | 23,700 |
2018/11/07 | 2,895 | 3,000 | 2,894 | 2,925 | 56,300 |
2018/11/06 | 2,826 | 2,911 | 2,817 | 2,895 | 44,900 |
2018/11/05 | 2,834 | 2,894 | 2,803 | 2,847 | 41,700 |
2018/11/02 | 2,869 | 2,907 | 2,830 | 2,879 | 34,700 |
2018/11/01 | 2,926 | 2,929 | 2,876 | 2,886 | 58,600 |
2018/10/31 | 2,960 | 2,978 | 2,919 | 2,976 | 56,900 |
2018/10/30 | 2,826 | 2,918 | 2,803 | 2,900 | 191,600 |
2018/10/29 | 2,893 | 2,930 | 2,839 | 2,848 | 42,800 |
2018/10/26 | 2,922 | 2,941 | 2,901 | 2,910 | 53,900 |
2018/10/25 | 2,918 | 2,946 | 2,892 | 2,900 | 58,700 |
2018/10/24 | 2,951 | 3,010 | 2,903 | 2,998 | 50,600 |
2018/10/23 | 2,971 | 2,971 | 2,874 | 2,920 | 58,100 |
2018/10/22 | 2,997 | 3,020 | 2,961 | 3,000 | 39,200 |
2018/10/19 | 2,993 | 3,050 | 2,967 | 3,025 | 39,300 |
2018/10/18 | 2,977 | 3,035 | 2,962 | 2,994 | 54,100 |
2018/10/17 | 2,941 | 3,005 | 2,922 | 2,959 | 65,400 |
2018/10/16 | 2,884 | 2,943 | 2,884 | 2,920 | 58,800 |
2018/10/15 | 2,924 | 2,932 | 2,861 | 2,884 | 40,900 |
2018/10/12 | 2,972 | 3,005 | 2,937 | 2,953 | 42,900 |
2018/10/11 | 3,045 | 3,060 | 2,965 | 2,972 | 66,400 |
2018/10/10 | 3,125 | 3,125 | 3,025 | 3,075 | 63,900 |
2018/10/09 | 3,115 | 3,125 | 3,065 | 3,075 | 61,800 |
2018/10/05 | 3,190 | 3,190 | 3,105 | 3,130 | 76,900 |
2018/10/04 | 3,100 | 3,210 | 3,070 | 3,195 | 85,800 |
2018/10/03 | 3,050 | 3,270 | 3,050 | 3,180 | 118,800 |
2018/10/02 | 2,953 | 3,035 | 2,952 | 3,020 | 64,900 |
2018/10/01 | 2,945 | 2,992 | 2,921 | 2,929 | 77,800 |
2018/09/28 | 2,886 | 2,945 | 2,886 | 2,927 | 55,800 |
2018/09/27 | 2,894 | 2,921 | 2,881 | 2,884 | 44,100 |
2018/09/26 | 2,855 | 2,906 | 2,855 | 2,894 | 42,800 |
2018/09/26 | 1 -> 0.20 分割 | ||||
2018/09/25 | 577 | 582 | 575 | 577 | 208,000 |
2018/09/21 | 572 | 580 | 571 | 577 | 340,000 |
2018/09/20 | 566 | 570 | 566 | 566 | 138,000 |
2018/09/19 | 557 | 567 | 557 | 562 | 210,000 |
2018/09/18 | 542 | 555 | 542 | 552 | 162,000 |
2018/09/14 | 540 | 548 | 540 | 544 | 222,000 |
2018/09/13 | 533 | 540 | 533 | 537 | 140,000 |
2018/09/12 | 523 | 533 | 516 | 531 | 200,000 |
2018/09/11 | 530 | 533 | 524 | 525 | 177,000 |
2018/09/10 | 527 | 536 | 527 | 530 | 187,000 |
2018/09/07 | 523 | 529 | 513 | 525 | 169,000 |
2018/09/06 | 538 | 547 | 527 | 527 | 208,000 |
2018/09/05 | 545 | 545 | 538 | 539 | 172,000 |
2018/09/04 | 553 | 554 | 547 | 547 | 95,000 |
2018/09/03 | 554 | 559 | 552 | 558 | 167,000 |
2018/08/31 | 559 | 562 | 558 | 558 | 100,000 |
2018/08/30 | 562 | 562 | 554 | 559 | 106,000 |
2018/08/29 | 559 | 562 | 558 | 558 | 138,000 |
2018/08/28 | 558 | 559 | 554 | 557 | 124,000 |
2018/08/27 | 558 | 558 | 551 | 557 | 114,000 |
2018/08/24 | 546 | 556 | 546 | 555 | 154,000 |
2018/08/23 | 544 | 550 | 544 | 546 | 155,000 |
2018/08/22 | 536 | 551 | 536 | 546 | 211,000 |
2018/08/21 | 541 | 545 | 538 | 542 | 122,000 |
2018/08/20 | 540 | 545 | 540 | 540 | 144,000 |
2018/08/17 | 538 | 548 | 538 | 541 | 147,000 |
2018/08/16 | 534 | 536 | 529 | 536 | 132,000 |
2018/08/15 | 535 | 536 | 532 | 534 | 94,000 |
2018/08/14 | 528 | 539 | 528 | 535 | 148,000 |
2018/08/13 | 534 | 534 | 524 | 528 | 111,000 |
2018/08/10 | 536 | 536 | 530 | 533 | 190,000 |
2018/08/09 | 536 | 541 | 530 | 536 | 224,000 |
2018/08/08 | 532 | 541 | 530 | 535 | 380,000 |
2018/08/07 | 535 | 535 | 529 | 530 | 360,000 |
2018/08/06 | 531 | 531 | 525 | 526 | 165,000 |
2018/08/03 | 524 | 527 | 522 | 522 | 69,000 |
2018/08/02 | 522 | 526 | 522 | 522 | 75,000 |
2018/08/01 | 531 | 531 | 521 | 521 | 120,000 |
2018/07/31 | 532 | 533 | 523 | 533 | 134,000 |
2018/07/30 | 525 | 536 | 522 | 533 | 161,000 |
2018/07/27 | 524 | 530 | 522 | 529 | 126,000 |
2018/07/26 | 518 | 527 | 517 | 523 | 125,000 |
2018/07/25 | 510 | 514 | 509 | 512 | 58,000 |
2018/07/24 | 508 | 511 | 505 | 505 | 54,000 |
2018/07/23 | 512 | 512 | 508 | 510 | 39,000 |
2018/07/20 | 515 | 516 | 510 | 512 | 166,000 |
2018/07/19 | 509 | 513 | 509 | 512 | 88,000 |
2018/07/18 | 503 | 509 | 502 | 509 | 49,000 |
2018/07/17 | 500 | 503 | 498 | 502 | 90,000 |
2018/07/13 | 497 | 501 | 495 | 497 | 82,000 |
2018/07/12 | 502 | 502 | 496 | 497 | 54,000 |
2018/07/11 | 499 | 499 | 493 | 495 | 61,000 |
2018/07/10 | 503 | 506 | 499 | 499 | 66,000 |
2018/07/09 | 494 | 501 | 494 | 498 | 56,000 |
2018/07/06 | 490 | 497 | 485 | 495 | 100,000 |
2018/07/05 | 494 | 494 | 487 | 489 | 66,000 |
2018/07/04 | 496 | 503 | 493 | 495 | 56,000 |
2018/07/03 | 502 | 503 | 493 | 496 | 85,000 |
2018/07/02 | 506 | 508 | 495 | 496 | 81,000 |
2018/06/29 | 502 | 507 | 498 | 506 | 80,000 |
2018/06/28 | 502 | 502 | 493 | 499 | 93,000 |
2018/06/27 | 516 | 516 | 501 | 501 | 87,000 |
2018/06/26 | 499 | 508 | 494 | 507 | 61,000 |
2018/06/25 | 518 | 518 | 505 | 505 | 50,000 |
2018/06/22 | 511 | 521 | 506 | 518 | 110,000 |
2018/06/21 | 528 | 528 | 511 | 512 | 106,000 |
2018/06/20 | 533 | 534 | 525 | 528 | 74,000 |
2018/06/19 | 531 | 532 | 524 | 529 | 89,000 |
2018/06/18 | 525 | 529 | 520 | 528 | 80,000 |
2018/06/15 | 540 | 540 | 526 | 526 | 158,000 |
2018/06/14 | 536 | 540 | 536 | 538 | 83,000 |
2018/06/13 | 540 | 541 | 538 | 540 | 91,000 |
2018/06/12 | 540 | 540 | 537 | 537 | 64,000 |
2018/06/11 | 541 | 542 | 538 | 541 | 77,000 |
2018/06/08 | 531 | 541 | 531 | 540 | 141,000 |
2018/06/07 | 540 | 541 | 538 | 541 | 65,000 |
2018/06/06 | 539 | 540 | 535 | 540 | 61,000 |
2018/06/05 | 538 | 541 | 537 | 540 | 142,000 |
2018/06/04 | 538 | 540 | 536 | 538 | 78,000 |
2018/06/01 | 538 | 542 | 534 | 538 | 109,000 |
2018/05/31 | 528 | 538 | 525 | 538 | 148,000 |
2018/05/30 | 529 | 529 | 523 | 528 | 52,000 |
2018/05/29 | 532 | 533 | 526 | 532 | 61,000 |
2018/05/28 | 532 | 532 | 526 | 528 | 49,000 |
2018/05/25 | 536 | 536 | 529 | 529 | 37,000 |
2018/05/24 | 541 | 541 | 536 | 538 | 88,000 |
2018/05/23 | 540 | 541 | 537 | 539 | 124,000 |
2018/05/22 | 541 | 541 | 539 | 541 | 120,000 |
2018/05/21 | 535 | 542 | 535 | 541 | 143,000 |
2018/05/18 | 534 | 536 | 532 | 534 | 114,000 |
2018/05/17 | 532 | 534 | 526 | 534 | 93,000 |
2018/05/16 | 526 | 531 | 523 | 528 | 188,000 |
2018/05/15 | 525 | 525 | 520 | 521 | 63,000 |
2018/05/14 | 514 | 528 | 514 | 524 | 137,000 |
2018/05/11 | 517 | 530 | 504 | 514 | 404,000 |
2018/05/10 | 518 | 522 | 517 | 520 | 76,000 |
2018/05/09 | 522 | 523 | 516 | 518 | 142,000 |
2018/05/08 | 519 | 522 | 518 | 522 | 117,000 |
2018/05/07 | 513 | 518 | 510 | 516 | 59,000 |
2018/05/02 | 514 | 515 | 511 | 513 | 71,000 |
2018/05/01 | 518 | 518 | 512 | 514 | 25,000 |
2018/04/27 | 518 | 518 | 510 | 518 | 90,000 |
2018/04/26 | 510 | 514 | 508 | 514 | 54,000 |
2018/04/25 | 515 | 518 | 510 | 510 | 98,000 |
2018/04/24 | 519 | 519 | 511 | 518 | 55,000 |
2018/04/23 | 519 | 519 | 513 | 517 | 39,000 |
2018/04/20 | 519 | 520 | 512 | 519 | 81,000 |
2018/04/19 | 520 | 521 | 518 | 520 | 68,000 |
2018/04/18 | 518 | 520 | 516 | 520 | 37,000 |
2018/04/17 | 515 | 519 | 512 | 514 | 58,000 |
2018/04/16 | 520 | 520 | 518 | 520 | 34,000 |
2018/04/13 | 520 | 522 | 517 | 520 | 30,000 |
2018/04/12 | 515 | 520 | 515 | 518 | 55,000 |
2018/04/11 | 522 | 523 | 518 | 520 | 85,000 |
2018/04/10 | 522 | 524 | 520 | 522 | 81,000 |
2018/04/09 | 523 | 528 | 521 | 522 | 139,000 |
2018/04/06 | 520 | 532 | 518 | 525 | 234,000 |
2018/04/05 | 518 | 525 | 516 | 522 | 114,000 |
2018/04/04 | 519 | 524 | 516 | 519 | 137,000 |
2018/04/03 | 513 | 526 | 512 | 520 | 137,000 |
2018/04/02 | 516 | 522 | 514 | 517 | 143,000 |
2018/03/30 | 520 | 520 | 509 | 510 | 26,000 |
2018/03/29 | 512 | 519 | 508 | 519 | 70,000 |
2018/03/28 | 510 | 515 | 509 | 514 | 109,000 |
2018/03/27 | 504 | 516 | 504 | 516 | 159,000 |
2018/03/26 | 481 | 500 | 481 | 500 | 118,000 |
2018/03/23 | 496 | 496 | 483 | 488 | 128,000 |
2018/03/22 | 507 | 507 | 496 | 502 | 152,000 |
2018/03/20 | 507 | 509 | 504 | 507 | 86,000 |
2018/03/19 | 510 | 512 | 504 | 508 | 189,000 |
2018/03/16 | 508 | 510 | 501 | 510 | 111,000 |
2018/03/15 | 511 | 511 | 504 | 508 | 56,000 |
2018/03/14 | 507 | 518 | 503 | 515 | 161,000 |
2018/03/13 | 510 | 511 | 501 | 508 | 115,000 |
2018/03/12 | 499 | 509 | 498 | 508 | 94,000 |
2018/03/09 | 510 | 512 | 495 | 499 | 222,000 |
2018/03/08 | 509 | 509 | 503 | 506 | 73,000 |
2018/03/07 | 503 | 509 | 500 | 506 | 116,000 |
2018/03/06 | 492 | 510 | 492 | 503 | 113,000 |
2018/03/05 | 490 | 492 | 487 | 492 | 99,000 |
2018/03/02 | 493 | 495 | 488 | 493 | 159,000 |
2018/03/01 | 505 | 506 | 499 | 499 | 113,000 |
2018/02/28 | 520 | 520 | 504 | 506 | 108,000 |
2018/02/27 | 524 | 524 | 520 | 520 | 81,000 |
2018/02/26 | 517 | 522 | 516 | 521 | 39,000 |
2018/02/23 | 518 | 519 | 514 | 517 | 50,000 |
2018/02/22 | 517 | 518 | 514 | 516 | 37,000 |
2018/02/21 | 513 | 519 | 508 | 519 | 108,000 |
2018/02/20 | 510 | 513 | 508 | 511 | 59,000 |
2018/02/19 | 508 | 510 | 506 | 509 | 54,000 |
2018/02/16 | 503 | 515 | 502 | 504 | 81,000 |
2018/02/15 | 496 | 501 | 495 | 500 | 98,000 |
2018/02/14 | 501 | 501 | 492 | 493 | 94,000 |
2018/02/13 | 490 | 513 | 490 | 501 | 179,000 |
2018/02/09 | 496 | 496 | 483 | 487 | 73,000 |
2018/02/08 | 500 | 504 | 494 | 496 | 59,000 |
2018/02/07 | 505 | 512 | 495 | 495 | 122,000 |
2018/02/06 | 509 | 509 | 485 | 493 | 144,000 |
2018/02/05 | 517 | 517 | 510 | 513 | 99,000 |
2018/02/02 | 518 | 519 | 514 | 517 | 61,000 |
2018/02/01 | 508 | 518 | 508 | 518 | 84,000 |
2018/01/31 | 512 | 513 | 505 | 508 | 99,000 |
2018/01/30 | 522 | 522 | 511 | 512 | 82,000 |
2018/01/29 | 524 | 524 | 518 | 519 | 66,000 |
2018/01/26 | 519 | 522 | 516 | 520 | 126,000 |
2018/01/25 | 519 | 519 | 513 | 517 | 135,000 |
2018/01/24 | 520 | 527 | 515 | 517 | 183,000 |
2018/01/23 | 520 | 521 | 516 | 518 | 69,000 |
2018/01/22 | 517 | 523 | 514 | 519 | 96,000 |
2018/01/19 | 512 | 522 | 510 | 517 | 169,000 |
2018/01/18 | 512 | 518 | 507 | 512 | 175,000 |
2018/01/17 | 505 | 516 | 502 | 512 | 120,000 |
2018/01/16 | 504 | 506 | 504 | 505 | 31,000 |
2018/01/15 | 506 | 508 | 501 | 504 | 89,000 |
2018/01/12 | 507 | 508 | 503 | 506 | 110,000 |
2018/01/11 | 509 | 509 | 504 | 507 | 93,000 |
2018/01/10 | 507 | 513 | 507 | 510 | 71,000 |
2018/01/09 | 515 | 516 | 508 | 511 | 74,000 |
2018/01/05 | 521 | 523 | 510 | 512 | 93,000 |
2018/01/04 | 511 | 521 | 510 | 520 | 114,000 |