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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,600 | 3,600 | 3,440 | 3,480 | 23,000 |
| 2020/12/29 | 3,540 | 3,645 | 3,460 | 3,605 | 21,100 |
| 2020/12/28 | 3,640 | 3,640 | 3,485 | 3,540 | 19,800 |
| 2020/12/25 | 3,485 | 3,625 | 3,485 | 3,615 | 21,500 |
| 2020/12/24 | 3,430 | 3,495 | 3,405 | 3,480 | 20,700 |
| 2020/12/23 | 3,320 | 3,370 | 3,300 | 3,370 | 20,400 |
| 2020/12/22 | 3,350 | 3,350 | 3,260 | 3,315 | 14,800 |
| 2020/12/21 | 3,335 | 3,350 | 3,275 | 3,320 | 31,900 |
| 2020/12/18 | 3,250 | 3,315 | 3,225 | 3,310 | 32,400 |
| 2020/12/17 | 3,335 | 3,360 | 3,205 | 3,240 | 28,800 |
| 2020/12/16 | 3,460 | 3,460 | 3,320 | 3,355 | 20,900 |
| 2020/12/15 | 3,315 | 3,435 | 3,290 | 3,410 | 21,200 |
| 2020/12/14 | 3,350 | 3,375 | 3,295 | 3,315 | 20,400 |
| 2020/12/11 | 3,345 | 3,375 | 3,210 | 3,345 | 24,700 |
| 2020/12/10 | 3,400 | 3,400 | 3,335 | 3,345 | 15,700 |
| 2020/12/09 | 3,435 | 3,435 | 3,355 | 3,405 | 12,700 |
| 2020/12/08 | 3,420 | 3,455 | 3,385 | 3,435 | 10,300 |
| 2020/12/07 | 3,555 | 3,580 | 3,385 | 3,425 | 26,000 |
| 2020/12/04 | 3,470 | 3,565 | 3,455 | 3,500 | 31,700 |
| 2020/12/03 | 3,320 | 3,515 | 3,320 | 3,515 | 30,000 |
| 2020/12/02 | 3,420 | 3,430 | 3,305 | 3,320 | 35,300 |
| 2020/12/01 | 3,345 | 3,405 | 3,305 | 3,365 | 21,200 |
| 2020/11/30 | 3,425 | 3,480 | 3,320 | 3,345 | 33,900 |
| 2020/11/27 | 3,410 | 3,470 | 3,380 | 3,415 | 36,500 |
| 2020/11/26 | 3,285 | 3,395 | 3,285 | 3,370 | 12,400 |
| 2020/11/25 | 3,385 | 3,440 | 3,280 | 3,285 | 17,700 |
| 2020/11/24 | 3,325 | 3,405 | 3,305 | 3,370 | 31,000 |
| 2020/11/20 | 3,180 | 3,260 | 3,180 | 3,235 | 21,300 |
| 2020/11/19 | 3,155 | 3,195 | 3,140 | 3,180 | 12,400 |
| 2020/11/18 | 3,250 | 3,265 | 3,155 | 3,180 | 12,600 |
| 2020/11/17 | 3,230 | 3,240 | 3,170 | 3,195 | 16,300 |
| 2020/11/16 | 3,265 | 3,280 | 3,205 | 3,215 | 18,500 |
| 2020/11/13 | 3,300 | 3,300 | 3,205 | 3,235 | 20,900 |
| 2020/11/12 | 3,340 | 3,360 | 3,255 | 3,300 | 17,500 |
| 2020/11/11 | 3,320 | 3,385 | 3,295 | 3,330 | 27,600 |
| 2020/11/10 | 3,410 | 3,410 | 3,230 | 3,250 | 37,800 |
| 2020/11/09 | 3,355 | 3,400 | 3,310 | 3,385 | 29,800 |
| 2020/11/06 | 3,300 | 3,350 | 3,270 | 3,295 | 22,700 |
| 2020/11/05 | 3,195 | 3,310 | 3,100 | 3,300 | 67,100 |
| 2020/11/04 | 3,160 | 3,280 | 3,130 | 3,210 | 33,300 |
| 2020/11/02 | 3,080 | 3,170 | 3,080 | 3,115 | 36,100 |
| 2020/10/30 | 3,110 | 3,110 | 3,030 | 3,050 | 29,800 |
| 2020/10/29 | 3,115 | 3,190 | 3,095 | 3,110 | 17,200 |
| 2020/10/28 | 3,175 | 3,175 | 3,105 | 3,140 | 19,800 |
| 2020/10/27 | 3,245 | 3,250 | 3,170 | 3,175 | 17,000 |
| 2020/10/26 | 3,220 | 3,270 | 3,195 | 3,265 | 21,800 |
| 2020/10/23 | 3,300 | 3,315 | 3,190 | 3,215 | 24,500 |
| 2020/10/22 | 3,320 | 3,325 | 3,290 | 3,310 | 15,200 |
| 2020/10/21 | 3,340 | 3,345 | 3,290 | 3,320 | 21,500 |
| 2020/10/20 | 3,345 | 3,350 | 3,290 | 3,300 | 18,000 |
| 2020/10/19 | 3,315 | 3,385 | 3,315 | 3,370 | 15,600 |
| 2020/10/16 | 3,370 | 3,390 | 3,310 | 3,310 | 11,900 |
| 2020/10/15 | 3,380 | 3,380 | 3,325 | 3,330 | 20,600 |
| 2020/10/14 | 3,325 | 3,400 | 3,325 | 3,380 | 14,800 |
| 2020/10/13 | 3,425 | 3,425 | 3,335 | 3,370 | 15,600 |
| 2020/10/12 | 3,480 | 3,480 | 3,390 | 3,390 | 12,900 |
| 2020/10/09 | 3,400 | 3,480 | 3,375 | 3,425 | 19,900 |
| 2020/10/08 | 3,370 | 3,415 | 3,360 | 3,395 | 19,100 |
| 2020/10/07 | 3,340 | 3,400 | 3,340 | 3,365 | 13,300 |
| 2020/10/06 | 3,365 | 3,390 | 3,325 | 3,380 | 15,500 |
| 2020/10/05 | 3,350 | 3,415 | 3,305 | 3,335 | 29,400 |
| 2020/10/02 | 3,555 | 3,565 | 3,305 | 3,335 | 59,100 |
| 2020/09/30 | 3,700 | 3,700 | 3,550 | 3,585 | 56,400 |
| 2020/09/29 | 3,695 | 3,760 | 3,625 | 3,705 | 38,500 |
| 2020/09/28 | 3,600 | 3,745 | 3,585 | 3,715 | 67,600 |
| 2020/09/25 | 3,430 | 3,565 | 3,430 | 3,555 | 43,600 |
| 2020/09/24 | 3,410 | 3,435 | 3,365 | 3,385 | 22,900 |
| 2020/09/23 | 3,380 | 3,435 | 3,345 | 3,410 | 29,900 |
| 2020/09/18 | 3,375 | 3,435 | 3,360 | 3,415 | 29,600 |
| 2020/09/17 | 3,300 | 3,360 | 3,285 | 3,355 | 23,100 |
| 2020/09/16 | 3,275 | 3,315 | 3,270 | 3,315 | 22,200 |
| 2020/09/15 | 3,295 | 3,300 | 3,265 | 3,275 | 23,000 |
| 2020/09/14 | 3,295 | 3,325 | 3,260 | 3,320 | 26,700 |
| 2020/09/11 | 3,220 | 3,305 | 3,200 | 3,290 | 35,400 |
| 2020/09/10 | 3,185 | 3,235 | 3,175 | 3,230 | 16,200 |
| 2020/09/09 | 3,230 | 3,255 | 3,150 | 3,185 | 29,700 |
| 2020/09/08 | 3,275 | 3,305 | 3,225 | 3,300 | 44,500 |
| 2020/09/07 | 3,270 | 3,300 | 3,225 | 3,295 | 24,700 |
| 2020/09/04 | 3,280 | 3,300 | 3,245 | 3,270 | 19,600 |
| 2020/09/03 | 3,400 | 3,400 | 3,300 | 3,325 | 17,000 |
| 2020/09/02 | 3,310 | 3,350 | 3,275 | 3,350 | 15,200 |
| 2020/09/01 | 3,385 | 3,390 | 3,295 | 3,310 | 25,900 |
| 2020/08/31 | 3,315 | 3,505 | 3,315 | 3,425 | 30,600 |
| 2020/08/28 | 3,455 | 3,505 | 3,325 | 3,355 | 33,000 |
| 2020/08/27 | 3,525 | 3,525 | 3,460 | 3,475 | 33,700 |
| 2020/08/26 | 3,540 | 3,550 | 3,490 | 3,525 | 21,500 |
| 2020/08/25 | 3,405 | 3,615 | 3,400 | 3,530 | 42,200 |
| 2020/08/24 | 3,350 | 3,370 | 3,315 | 3,335 | 15,900 |
| 2020/08/21 | 3,310 | 3,355 | 3,300 | 3,350 | 18,600 |
| 2020/08/20 | 3,400 | 3,410 | 3,310 | 3,310 | 33,300 |
| 2020/08/19 | 3,400 | 3,425 | 3,400 | 3,400 | 15,900 |
| 2020/08/18 | 3,355 | 3,435 | 3,330 | 3,415 | 21,600 |
| 2020/08/17 | 3,450 | 3,470 | 3,310 | 3,325 | 42,200 |
| 2020/08/14 | 3,485 | 3,485 | 3,420 | 3,450 | 20,100 |
| 2020/08/13 | 3,500 | 3,500 | 3,455 | 3,485 | 31,800 |
| 2020/08/12 | 3,330 | 3,485 | 3,330 | 3,445 | 63,900 |
| 2020/08/11 | 3,230 | 3,320 | 3,215 | 3,315 | 27,200 |
| 2020/08/07 | 3,230 | 3,280 | 3,210 | 3,270 | 33,100 |
| 2020/08/06 | 3,210 | 3,240 | 3,140 | 3,225 | 19,200 |
| 2020/08/05 | 3,310 | 3,310 | 3,190 | 3,215 | 41,200 |
| 2020/08/04 | 3,245 | 3,325 | 3,245 | 3,310 | 24,100 |
| 2020/08/03 | 3,185 | 3,240 | 3,115 | 3,235 | 16,100 |
| 2020/07/31 | 3,175 | 3,190 | 3,110 | 3,130 | 27,800 |
| 2020/07/30 | 3,225 | 3,275 | 3,160 | 3,240 | 39,000 |
| 2020/07/29 | 3,205 | 3,245 | 3,160 | 3,230 | 25,200 |
| 2020/07/28 | 3,195 | 3,195 | 3,155 | 3,195 | 15,800 |
| 2020/07/27 | 3,150 | 3,175 | 3,070 | 3,175 | 25,800 |
| 2020/07/22 | 3,220 | 3,220 | 3,175 | 3,180 | 10,000 |
| 2020/07/21 | 3,220 | 3,220 | 3,100 | 3,205 | 45,900 |
| 2020/07/20 | 3,245 | 3,280 | 3,175 | 3,280 | 23,400 |
| 2020/07/17 | 3,290 | 3,295 | 3,185 | 3,230 | 20,900 |
| 2020/07/16 | 3,230 | 3,330 | 3,205 | 3,275 | 57,800 |
| 2020/07/15 | 3,195 | 3,290 | 3,165 | 3,180 | 81,500 |
| 2020/07/14 | 3,135 | 3,200 | 3,080 | 3,195 | 65,900 |
| 2020/07/13 | 3,005 | 3,100 | 2,998 | 3,090 | 39,800 |
| 2020/07/10 | 2,995 | 3,010 | 2,947 | 2,953 | 29,100 |
| 2020/07/09 | 3,000 | 3,065 | 2,958 | 3,040 | 30,200 |
| 2020/07/08 | 3,065 | 3,065 | 3,030 | 3,040 | 37,400 |
| 2020/07/07 | 3,135 | 3,165 | 3,040 | 3,070 | 20,900 |
| 2020/07/06 | 3,050 | 3,065 | 3,025 | 3,065 | 37,500 |
| 2020/07/03 | 3,070 | 3,070 | 3,015 | 3,040 | 16,600 |
| 2020/07/02 | 3,180 | 3,205 | 3,065 | 3,070 | 35,000 |
| 2020/07/01 | 3,310 | 3,310 | 3,170 | 3,175 | 50,600 |
| 2020/06/30 | 3,365 | 3,375 | 3,290 | 3,340 | 46,900 |
| 2020/06/29 | 3,350 | 3,415 | 3,275 | 3,305 | 56,200 |
| 2020/06/26 | 3,270 | 3,340 | 3,270 | 3,340 | 62,800 |
| 2020/06/25 | 3,270 | 3,280 | 3,205 | 3,215 | 36,200 |
| 2020/06/24 | 3,285 | 3,295 | 3,255 | 3,280 | 52,100 |
| 2020/06/23 | 3,240 | 3,295 | 3,210 | 3,275 | 71,800 |
| 2020/06/22 | 3,170 | 3,260 | 3,170 | 3,220 | 72,000 |
| 2020/06/19 | 3,150 | 3,245 | 3,115 | 3,150 | 95,400 |
| 2020/06/18 | 3,030 | 3,105 | 3,020 | 3,085 | 49,300 |
| 2020/06/17 | 2,985 | 3,040 | 2,962 | 3,035 | 32,700 |
| 2020/06/16 | 2,925 | 2,985 | 2,886 | 2,985 | 41,600 |
| 2020/06/15 | 2,943 | 2,943 | 2,871 | 2,872 | 33,400 |
| 2020/06/12 | 2,963 | 2,963 | 2,863 | 2,893 | 29,900 |
| 2020/06/11 | 2,968 | 3,010 | 2,945 | 2,993 | 36,700 |
| 2020/06/10 | 2,998 | 3,040 | 2,963 | 2,969 | 34,700 |
| 2020/06/09 | 2,992 | 2,992 | 2,946 | 2,990 | 23,200 |
| 2020/06/08 | 2,999 | 2,999 | 2,941 | 2,982 | 24,600 |
| 2020/06/05 | 2,939 | 2,970 | 2,893 | 2,954 | 28,400 |
| 2020/06/04 | 2,950 | 2,950 | 2,888 | 2,934 | 31,100 |
| 2020/06/03 | 2,945 | 2,949 | 2,888 | 2,930 | 23,800 |
| 2020/06/02 | 2,874 | 2,910 | 2,847 | 2,895 | 35,400 |
| 2020/06/01 | 2,869 | 2,872 | 2,806 | 2,837 | 28,900 |
| 2020/05/29 | 2,838 | 2,888 | 2,809 | 2,874 | 48,300 |
| 2020/05/28 | 2,803 | 2,837 | 2,759 | 2,837 | 42,300 |
| 2020/05/27 | 2,793 | 2,808 | 2,763 | 2,799 | 35,600 |
| 2020/05/26 | 2,780 | 2,822 | 2,763 | 2,821 | 35,900 |
| 2020/05/25 | 2,737 | 2,777 | 2,730 | 2,777 | 13,800 |
| 2020/05/22 | 2,776 | 2,788 | 2,731 | 2,737 | 12,900 |
| 2020/05/21 | 2,770 | 2,783 | 2,736 | 2,776 | 15,400 |
| 2020/05/20 | 2,700 | 2,775 | 2,699 | 2,770 | 29,000 |
| 2020/05/19 | 2,782 | 2,784 | 2,674 | 2,698 | 50,300 |
| 2020/05/18 | 2,787 | 2,800 | 2,728 | 2,760 | 40,700 |
| 2020/05/15 | 2,778 | 2,815 | 2,731 | 2,783 | 62,100 |
| 2020/05/14 | 2,450 | 2,849 | 2,427 | 2,743 | 160,700 |
| 2020/05/13 | 2,450 | 2,480 | 2,401 | 2,473 | 27,000 |
| 2020/05/12 | 2,512 | 2,512 | 2,446 | 2,460 | 16,900 |
| 2020/05/11 | 2,475 | 2,492 | 2,450 | 2,478 | 25,500 |
| 2020/05/08 | 2,425 | 2,450 | 2,405 | 2,450 | 30,500 |
| 2020/05/07 | 2,400 | 2,400 | 2,352 | 2,386 | 31,300 |
| 2020/05/01 | 2,553 | 2,553 | 2,413 | 2,433 | 49,500 |
| 2020/04/30 | 2,415 | 2,563 | 2,415 | 2,540 | 77,500 |
| 2020/04/28 | 2,323 | 2,343 | 2,292 | 2,343 | 25,000 |
| 2020/04/27 | 2,330 | 2,348 | 2,285 | 2,325 | 20,700 |
| 2020/04/24 | 2,353 | 2,353 | 2,271 | 2,303 | 22,100 |
| 2020/04/23 | 2,272 | 2,353 | 2,248 | 2,353 | 40,300 |
| 2020/04/22 | 2,269 | 2,280 | 2,216 | 2,248 | 32,800 |
| 2020/04/21 | 2,291 | 2,313 | 2,239 | 2,305 | 35,400 |
| 2020/04/20 | 2,359 | 2,359 | 2,289 | 2,327 | 36,100 |
| 2020/04/17 | 2,430 | 2,446 | 2,339 | 2,359 | 35,200 |
| 2020/04/16 | 2,186 | 2,401 | 2,184 | 2,401 | 35,500 |
| 2020/04/15 | 2,271 | 2,299 | 2,188 | 2,200 | 37,100 |
| 2020/04/14 | 2,264 | 2,302 | 2,222 | 2,290 | 24,700 |
| 2020/04/13 | 2,273 | 2,308 | 2,237 | 2,261 | 29,700 |
| 2020/04/10 | 2,232 | 2,311 | 2,182 | 2,307 | 38,400 |
| 2020/04/09 | 2,300 | 2,301 | 2,155 | 2,183 | 33,300 |
| 2020/04/08 | 2,250 | 2,327 | 2,192 | 2,298 | 35,100 |
| 2020/04/07 | 2,222 | 2,297 | 2,182 | 2,249 | 34,900 |
| 2020/04/06 | 2,180 | 2,236 | 2,126 | 2,220 | 25,700 |
| 2020/04/03 | 2,249 | 2,295 | 2,133 | 2,176 | 21,500 |
| 2020/04/02 | 2,201 | 2,269 | 2,178 | 2,236 | 33,700 |
| 2020/04/01 | 2,390 | 2,403 | 2,240 | 2,254 | 46,700 |
| 2020/03/31 | 2,363 | 2,389 | 2,238 | 2,389 | 55,200 |
| 2020/03/30 | 2,403 | 2,403 | 2,176 | 2,313 | 70,200 |
| 2020/03/27 | 2,139 | 2,249 | 2,139 | 2,235 | 56,000 |
| 2020/03/26 | 2,127 | 2,127 | 2,012 | 2,054 | 77,100 |
| 2020/03/25 | 2,105 | 2,118 | 2,010 | 2,103 | 63,900 |
| 2020/03/24 | 2,057 | 2,079 | 1,980 | 2,037 | 64,200 |
| 2020/03/23 | 1,968 | 2,100 | 1,890 | 1,967 | 85,700 |
| 2020/03/19 | 1,935 | 1,955 | 1,805 | 1,808 | 89,500 |
| 2020/03/18 | 2,033 | 2,147 | 1,904 | 1,913 | 40,300 |
| 2020/03/17 | 1,819 | 2,035 | 1,801 | 1,993 | 65,800 |
| 2020/03/16 | 1,980 | 2,024 | 1,901 | 1,907 | 34,800 |
| 2020/03/13 | 1,955 | 1,985 | 1,795 | 1,957 | 38,500 |
| 2020/03/12 | 2,114 | 2,114 | 2,035 | 2,055 | 32,800 |
| 2020/03/11 | 2,152 | 2,224 | 2,143 | 2,143 | 33,700 |
| 2020/03/10 | 2,116 | 2,160 | 2,024 | 2,151 | 33,400 |
| 2020/03/09 | 2,147 | 2,160 | 2,068 | 2,119 | 33,200 |
| 2020/03/06 | 2,270 | 2,272 | 2,197 | 2,197 | 31,000 |
| 2020/03/05 | 2,381 | 2,405 | 2,314 | 2,317 | 25,600 |
| 2020/03/04 | 2,348 | 2,389 | 2,332 | 2,351 | 20,100 |
| 2020/03/03 | 2,480 | 2,540 | 2,389 | 2,398 | 39,100 |
| 2020/03/02 | 2,385 | 2,486 | 2,364 | 2,439 | 40,800 |
| 2020/02/28 | 2,475 | 2,512 | 2,383 | 2,398 | 34,500 |
| 2020/02/27 | 2,621 | 2,621 | 2,506 | 2,522 | 38,700 |
| 2020/02/26 | 2,585 | 2,625 | 2,571 | 2,625 | 22,100 |
| 2020/02/25 | 2,612 | 2,657 | 2,601 | 2,611 | 38,500 |
| 2020/02/21 | 2,759 | 2,795 | 2,744 | 2,751 | 20,100 |
| 2020/02/20 | 2,781 | 2,809 | 2,762 | 2,763 | 25,300 |
| 2020/02/19 | 2,810 | 2,817 | 2,778 | 2,781 | 21,800 |
| 2020/02/18 | 2,830 | 2,835 | 2,804 | 2,806 | 22,700 |
| 2020/02/17 | 2,841 | 2,866 | 2,820 | 2,840 | 20,700 |
| 2020/02/14 | 2,826 | 2,858 | 2,822 | 2,841 | 18,200 |
| 2020/02/13 | 2,858 | 2,859 | 2,820 | 2,842 | 23,200 |
| 2020/02/12 | 2,930 | 2,935 | 2,852 | 2,862 | 36,500 |
| 2020/02/10 | 2,946 | 2,951 | 2,909 | 2,917 | 12,200 |
| 2020/02/07 | 3,000 | 3,000 | 2,931 | 2,957 | 8,300 |
| 2020/02/06 | 2,990 | 3,030 | 2,983 | 3,000 | 22,100 |
| 2020/02/05 | 2,917 | 2,953 | 2,912 | 2,945 | 17,400 |
| 2020/02/04 | 2,921 | 2,923 | 2,875 | 2,911 | 22,200 |
| 2020/02/03 | 2,891 | 2,950 | 2,850 | 2,924 | 12,500 |
| 2020/01/31 | 2,969 | 3,005 | 2,933 | 2,941 | 13,200 |
| 2020/01/30 | 2,953 | 2,975 | 2,880 | 2,969 | 20,200 |
| 2020/01/29 | 2,930 | 2,960 | 2,907 | 2,954 | 19,700 |
| 2020/01/28 | 2,941 | 2,989 | 2,918 | 2,929 | 29,700 |
| 2020/01/27 | 2,973 | 2,973 | 2,943 | 2,955 | 30,300 |
| 2020/01/24 | 3,060 | 3,070 | 2,994 | 3,000 | 18,000 |
| 2020/01/23 | 3,080 | 3,100 | 3,055 | 3,055 | 11,900 |
| 2020/01/22 | 3,150 | 3,165 | 3,080 | 3,100 | 18,900 |
| 2020/01/21 | 3,155 | 3,175 | 3,150 | 3,160 | 5,300 |
| 2020/01/20 | 3,120 | 3,165 | 3,120 | 3,145 | 11,200 |
| 2020/01/17 | 3,115 | 3,130 | 3,105 | 3,115 | 8,300 |
| 2020/01/16 | 3,105 | 3,120 | 3,105 | 3,110 | 6,700 |
| 2020/01/15 | 3,095 | 3,120 | 3,085 | 3,105 | 12,300 |
| 2020/01/14 | 3,160 | 3,165 | 3,090 | 3,095 | 18,600 |
| 2020/01/10 | 3,180 | 3,190 | 3,150 | 3,160 | 6,100 |
| 2020/01/09 | 3,190 | 3,190 | 3,155 | 3,170 | 7,000 |
| 2020/01/08 | 3,235 | 3,235 | 3,115 | 3,130 | 22,800 |
| 2020/01/07 | 3,150 | 3,260 | 3,150 | 3,255 | 24,100 |
| 2020/01/06 | 3,190 | 3,190 | 3,105 | 3,120 | 20,500 |