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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,265 | 3,270 | 3,200 | 3,200 | 11,700 |
| 2021/12/29 | 3,230 | 3,305 | 3,230 | 3,280 | 11,000 |
| 2021/12/28 | 3,300 | 3,315 | 3,265 | 3,295 | 15,100 |
| 2021/12/27 | 3,285 | 3,305 | 3,260 | 3,280 | 15,700 |
| 2021/12/24 | 3,270 | 3,300 | 3,270 | 3,300 | 8,200 |
| 2021/12/23 | 3,250 | 3,270 | 3,250 | 3,255 | 5,000 |
| 2021/12/22 | 3,280 | 3,280 | 3,225 | 3,245 | 11,400 |
| 2021/12/21 | 3,250 | 3,280 | 3,225 | 3,245 | 17,700 |
| 2021/12/20 | 3,265 | 3,265 | 3,185 | 3,185 | 28,400 |
| 2021/12/17 | 3,345 | 3,345 | 3,275 | 3,305 | 23,600 |
| 2021/12/16 | 3,270 | 3,345 | 3,270 | 3,345 | 18,300 |
| 2021/12/15 | 3,245 | 3,290 | 3,240 | 3,270 | 12,000 |
| 2021/12/14 | 3,280 | 3,285 | 3,225 | 3,235 | 12,400 |
| 2021/12/13 | 3,295 | 3,295 | 3,230 | 3,265 | 17,500 |
| 2021/12/10 | 3,320 | 3,340 | 3,255 | 3,275 | 18,000 |
| 2021/12/09 | 3,325 | 3,330 | 3,255 | 3,280 | 18,500 |
| 2021/12/08 | 3,345 | 3,345 | 3,305 | 3,325 | 19,400 |
| 2021/12/07 | 3,265 | 3,330 | 3,240 | 3,330 | 22,600 |
| 2021/12/06 | 3,265 | 3,300 | 3,220 | 3,225 | 12,000 |
| 2021/12/03 | 3,180 | 3,275 | 3,150 | 3,265 | 27,700 |
| 2021/12/02 | 3,150 | 3,215 | 3,135 | 3,135 | 29,600 |
| 2021/12/01 | 3,150 | 3,165 | 3,110 | 3,140 | 29,100 |
| 2021/11/30 | 3,270 | 3,310 | 3,140 | 3,165 | 34,000 |
| 2021/11/29 | 3,300 | 3,320 | 3,235 | 3,240 | 24,700 |
| 2021/11/26 | 3,410 | 3,410 | 3,340 | 3,365 | 32,300 |
| 2021/11/25 | 3,285 | 3,340 | 3,280 | 3,340 | 7,100 |
| 2021/11/24 | 3,290 | 3,335 | 3,280 | 3,280 | 7,700 |
| 2021/11/22 | 3,330 | 3,335 | 3,300 | 3,310 | 12,200 |
| 2021/11/19 | 3,260 | 3,335 | 3,240 | 3,310 | 18,800 |
| 2021/11/18 | 3,305 | 3,330 | 3,220 | 3,270 | 20,400 |
| 2021/11/17 | 3,430 | 3,445 | 3,300 | 3,305 | 27,100 |
| 2021/11/16 | 3,470 | 3,470 | 3,420 | 3,455 | 11,800 |
| 2021/11/15 | 3,550 | 3,560 | 3,420 | 3,455 | 9,500 |
| 2021/11/12 | 3,455 | 3,540 | 3,455 | 3,510 | 15,500 |
| 2021/11/11 | 3,445 | 3,520 | 3,445 | 3,445 | 11,800 |
| 2021/11/10 | 3,455 | 3,470 | 3,435 | 3,445 | 8,100 |
| 2021/11/09 | 3,405 | 3,495 | 3,405 | 3,425 | 14,100 |
| 2021/11/08 | 3,530 | 3,560 | 3,445 | 3,445 | 9,900 |
| 2021/11/05 | 3,515 | 3,565 | 3,515 | 3,535 | 8,700 |
| 2021/11/04 | 3,605 | 3,710 | 3,500 | 3,500 | 44,600 |
| 2021/11/02 | 3,525 | 3,685 | 3,525 | 3,605 | 36,300 |
| 2021/11/01 | 3,680 | 3,680 | 3,495 | 3,510 | 24,500 |
| 2021/10/29 | 3,435 | 3,540 | 3,435 | 3,470 | 17,200 |
| 2021/10/28 | 3,460 | 3,495 | 3,425 | 3,445 | 28,800 |
| 2021/10/27 | 3,440 | 3,460 | 3,420 | 3,425 | 14,300 |
| 2021/10/26 | 3,345 | 3,445 | 3,345 | 3,410 | 16,900 |
| 2021/10/25 | 3,260 | 3,345 | 3,260 | 3,300 | 10,900 |
| 2021/10/22 | 3,290 | 3,315 | 3,275 | 3,290 | 9,500 |
| 2021/10/21 | 3,355 | 3,365 | 3,295 | 3,295 | 6,400 |
| 2021/10/20 | 3,355 | 3,355 | 3,310 | 3,355 | 10,300 |
| 2021/10/19 | 3,380 | 3,390 | 3,310 | 3,355 | 15,000 |
| 2021/10/18 | 3,340 | 3,380 | 3,300 | 3,380 | 17,500 |
| 2021/10/15 | 3,305 | 3,360 | 3,295 | 3,325 | 10,500 |
| 2021/10/14 | 3,310 | 3,330 | 3,300 | 3,305 | 8,300 |
| 2021/10/13 | 3,360 | 3,385 | 3,330 | 3,345 | 11,800 |
| 2021/10/12 | 3,425 | 3,485 | 3,385 | 3,385 | 12,000 |
| 2021/10/11 | 3,310 | 3,430 | 3,310 | 3,425 | 12,100 |
| 2021/10/08 | 3,365 | 3,380 | 3,305 | 3,305 | 10,800 |
| 2021/10/07 | 3,315 | 3,375 | 3,300 | 3,305 | 9,300 |
| 2021/10/06 | 3,315 | 3,415 | 3,310 | 3,315 | 23,600 |
| 2021/10/05 | 3,380 | 3,420 | 3,305 | 3,305 | 16,000 |
| 2021/10/04 | 3,420 | 3,485 | 3,415 | 3,435 | 12,100 |
| 2021/10/01 | 3,530 | 3,555 | 3,395 | 3,415 | 20,100 |
| 2021/09/30 | 3,485 | 3,635 | 3,485 | 3,590 | 23,000 |
| 2021/09/29 | 3,575 | 3,580 | 3,435 | 3,520 | 30,200 |
| 2021/09/28 | 3,720 | 3,720 | 3,625 | 3,670 | 33,900 |
| 2021/09/27 | 3,780 | 3,780 | 3,675 | 3,680 | 20,800 |
| 2021/09/24 | 3,705 | 3,835 | 3,690 | 3,795 | 25,100 |
| 2021/09/22 | 3,690 | 3,705 | 3,595 | 3,635 | 15,100 |
| 2021/09/21 | 3,765 | 3,765 | 3,630 | 3,680 | 24,200 |
| 2021/09/17 | 3,755 | 3,890 | 3,750 | 3,850 | 39,400 |
| 2021/09/16 | 3,720 | 3,770 | 3,690 | 3,745 | 18,800 |
| 2021/09/15 | 3,740 | 3,785 | 3,695 | 3,730 | 28,200 |
| 2021/09/14 | 3,560 | 3,815 | 3,560 | 3,785 | 61,100 |
| 2021/09/13 | 3,500 | 3,555 | 3,495 | 3,555 | 14,700 |
| 2021/09/10 | 3,420 | 3,535 | 3,390 | 3,530 | 31,300 |
| 2021/09/09 | 3,455 | 3,510 | 3,440 | 3,455 | 17,600 |
| 2021/09/08 | 3,480 | 3,500 | 3,470 | 3,500 | 19,100 |
| 2021/09/07 | 3,440 | 3,480 | 3,430 | 3,480 | 21,200 |
| 2021/09/06 | 3,400 | 3,425 | 3,385 | 3,425 | 12,000 |
| 2021/09/03 | 3,370 | 3,400 | 3,340 | 3,400 | 12,800 |
| 2021/09/02 | 3,390 | 3,390 | 3,335 | 3,370 | 8,000 |
| 2021/09/01 | 3,430 | 3,430 | 3,355 | 3,390 | 11,900 |
| 2021/08/31 | 3,450 | 3,450 | 3,355 | 3,405 | 14,300 |
| 2021/08/30 | 3,425 | 3,470 | 3,405 | 3,470 | 13,900 |
| 2021/08/27 | 3,355 | 3,375 | 3,330 | 3,365 | 11,400 |
| 2021/08/26 | 3,350 | 3,365 | 3,320 | 3,355 | 14,200 |
| 2021/08/25 | 3,350 | 3,380 | 3,350 | 3,350 | 8,900 |
| 2021/08/24 | 3,305 | 3,395 | 3,305 | 3,380 | 15,600 |
| 2021/08/23 | 3,270 | 3,330 | 3,265 | 3,325 | 21,700 |
| 2021/08/20 | 3,300 | 3,305 | 3,215 | 3,220 | 24,300 |
| 2021/08/19 | 3,265 | 3,340 | 3,255 | 3,300 | 21,500 |
| 2021/08/18 | 3,255 | 3,295 | 3,245 | 3,280 | 14,600 |
| 2021/08/17 | 3,240 | 3,300 | 3,240 | 3,290 | 19,800 |
| 2021/08/16 | 3,315 | 3,320 | 3,230 | 3,230 | 23,600 |
| 2021/08/13 | 3,260 | 3,365 | 3,250 | 3,320 | 29,500 |
| 2021/08/12 | 3,320 | 3,335 | 3,250 | 3,250 | 29,100 |
| 2021/08/11 | 3,440 | 3,440 | 3,305 | 3,320 | 32,700 |
| 2021/08/10 | 3,485 | 3,525 | 3,440 | 3,480 | 11,200 |
| 2021/08/06 | 3,515 | 3,515 | 3,460 | 3,470 | 5,300 |
| 2021/08/05 | 3,410 | 3,505 | 3,410 | 3,485 | 12,400 |
| 2021/08/04 | 3,455 | 3,510 | 3,455 | 3,480 | 13,800 |
| 2021/08/03 | 3,510 | 3,575 | 3,505 | 3,510 | 10,500 |
| 2021/08/02 | 3,500 | 3,585 | 3,485 | 3,545 | 28,400 |
| 2021/07/30 | 3,430 | 3,470 | 3,425 | 3,450 | 13,200 |
| 2021/07/29 | 3,485 | 3,485 | 3,420 | 3,445 | 7,100 |
| 2021/07/28 | 3,485 | 3,490 | 3,445 | 3,445 | 8,300 |
| 2021/07/27 | 3,470 | 3,500 | 3,420 | 3,495 | 17,600 |
| 2021/07/26 | 3,480 | 3,480 | 3,405 | 3,425 | 11,900 |
| 2021/07/21 | 3,310 | 3,430 | 3,275 | 3,410 | 29,300 |
| 2021/07/20 | 3,300 | 3,300 | 3,235 | 3,245 | 26,800 |
| 2021/07/19 | 3,380 | 3,380 | 3,320 | 3,320 | 18,100 |
| 2021/07/16 | 3,395 | 3,430 | 3,385 | 3,400 | 17,500 |
| 2021/07/15 | 3,380 | 3,485 | 3,380 | 3,400 | 29,200 |
| 2021/07/14 | 3,345 | 3,405 | 3,325 | 3,380 | 23,900 |
| 2021/07/13 | 3,320 | 3,385 | 3,315 | 3,385 | 23,100 |
| 2021/07/12 | 3,220 | 3,340 | 3,205 | 3,285 | 35,400 |
| 2021/07/09 | 3,180 | 3,200 | 3,095 | 3,180 | 35,100 |
| 2021/07/08 | 3,265 | 3,295 | 3,210 | 3,210 | 26,300 |
| 2021/07/07 | 3,295 | 3,320 | 3,255 | 3,265 | 18,800 |
| 2021/07/06 | 3,340 | 3,370 | 3,310 | 3,315 | 6,500 |
| 2021/07/05 | 3,355 | 3,380 | 3,340 | 3,340 | 8,100 |
| 2021/07/02 | 3,350 | 3,405 | 3,350 | 3,390 | 15,300 |
| 2021/07/01 | 3,340 | 3,355 | 3,285 | 3,315 | 20,600 |
| 2021/06/30 | 3,380 | 3,410 | 3,340 | 3,340 | 13,800 |
| 2021/06/29 | 3,365 | 3,390 | 3,335 | 3,380 | 15,500 |
| 2021/06/28 | 3,475 | 3,475 | 3,375 | 3,390 | 21,000 |
| 2021/06/25 | 3,440 | 3,455 | 3,410 | 3,430 | 10,800 |
| 2021/06/24 | 3,420 | 3,430 | 3,390 | 3,400 | 3,900 |
| 2021/06/23 | 3,460 | 3,485 | 3,460 | 3,470 | 9,400 |
| 2021/06/22 | 3,470 | 3,495 | 3,420 | 3,460 | 24,800 |
| 2021/06/21 | 3,420 | 3,430 | 3,355 | 3,370 | 22,500 |
| 2021/06/18 | 3,500 | 3,500 | 3,435 | 3,475 | 26,200 |
| 2021/06/17 | 3,470 | 3,570 | 3,430 | 3,445 | 36,000 |
| 2021/06/16 | 3,355 | 3,450 | 3,345 | 3,450 | 32,100 |
| 2021/06/15 | 3,380 | 3,380 | 3,280 | 3,330 | 14,200 |
| 2021/06/14 | 3,465 | 3,485 | 3,360 | 3,360 | 11,800 |
| 2021/06/11 | 3,440 | 3,480 | 3,430 | 3,465 | 41,800 |
| 2021/06/10 | 3,295 | 3,390 | 3,290 | 3,370 | 30,200 |
| 2021/06/09 | 3,295 | 3,325 | 3,280 | 3,290 | 8,800 |
| 2021/06/08 | 3,280 | 3,340 | 3,280 | 3,330 | 8,000 |
| 2021/06/07 | 3,330 | 3,340 | 3,300 | 3,300 | 6,300 |
| 2021/06/04 | 3,300 | 3,340 | 3,295 | 3,330 | 14,000 |
| 2021/06/03 | 3,260 | 3,345 | 3,230 | 3,345 | 30,700 |
| 2021/06/02 | 3,315 | 3,355 | 3,265 | 3,305 | 32,600 |
| 2021/06/01 | 3,490 | 3,490 | 3,300 | 3,315 | 43,400 |
| 2021/05/31 | 3,535 | 3,570 | 3,425 | 3,525 | 56,000 |
| 2021/05/28 | 3,415 | 3,455 | 3,375 | 3,395 | 24,700 |
| 2021/05/27 | 3,380 | 3,470 | 3,345 | 3,345 | 36,100 |
| 2021/05/26 | 3,410 | 3,445 | 3,375 | 3,380 | 20,000 |
| 2021/05/25 | 3,490 | 3,535 | 3,430 | 3,450 | 18,900 |
| 2021/05/24 | 3,545 | 3,565 | 3,470 | 3,490 | 29,700 |
| 2021/05/21 | 3,500 | 3,610 | 3,500 | 3,545 | 29,200 |
| 2021/05/20 | 3,460 | 3,605 | 3,460 | 3,545 | 33,500 |
| 2021/05/19 | 3,380 | 3,480 | 3,360 | 3,455 | 26,300 |
| 2021/05/18 | 3,335 | 3,415 | 3,305 | 3,390 | 14,100 |
| 2021/05/17 | 3,340 | 3,375 | 3,320 | 3,320 | 12,400 |
| 2021/05/14 | 3,305 | 3,430 | 3,300 | 3,380 | 25,600 |
| 2021/05/13 | 3,150 | 3,340 | 3,150 | 3,295 | 53,600 |
| 2021/05/12 | 3,250 | 3,270 | 3,170 | 3,170 | 19,700 |
| 2021/05/11 | 3,245 | 3,330 | 3,225 | 3,245 | 31,100 |
| 2021/05/10 | 3,275 | 3,315 | 3,250 | 3,270 | 27,200 |
| 2021/05/07 | 3,220 | 3,330 | 3,220 | 3,275 | 23,400 |
| 2021/05/06 | 3,185 | 3,275 | 3,175 | 3,235 | 38,000 |
| 2021/04/30 | 3,150 | 3,215 | 3,150 | 3,180 | 35,900 |
| 2021/04/28 | 3,160 | 3,180 | 3,125 | 3,125 | 25,100 |
| 2021/04/27 | 3,200 | 3,235 | 3,160 | 3,190 | 31,800 |
| 2021/04/26 | 3,185 | 3,215 | 3,145 | 3,180 | 36,500 |
| 2021/04/23 | 3,225 | 3,260 | 3,185 | 3,205 | 10,900 |
| 2021/04/22 | 3,165 | 3,290 | 3,165 | 3,255 | 19,700 |
| 2021/04/21 | 3,120 | 3,195 | 3,120 | 3,165 | 31,900 |
| 2021/04/20 | 3,230 | 3,230 | 3,160 | 3,160 | 21,200 |
| 2021/04/19 | 3,205 | 3,265 | 3,195 | 3,265 | 12,900 |
| 2021/04/16 | 3,215 | 3,235 | 3,190 | 3,195 | 11,500 |
| 2021/04/15 | 3,200 | 3,235 | 3,185 | 3,210 | 9,700 |
| 2021/04/14 | 3,190 | 3,200 | 3,170 | 3,200 | 10,900 |
| 2021/04/13 | 3,255 | 3,255 | 3,195 | 3,215 | 13,700 |
| 2021/04/12 | 3,190 | 3,240 | 3,185 | 3,225 | 15,000 |
| 2021/04/09 | 3,205 | 3,225 | 3,160 | 3,185 | 21,100 |
| 2021/04/08 | 3,225 | 3,260 | 3,165 | 3,190 | 16,200 |
| 2021/04/07 | 3,180 | 3,270 | 3,165 | 3,270 | 22,300 |
| 2021/04/06 | 3,220 | 3,265 | 3,170 | 3,175 | 18,100 |
| 2021/04/05 | 3,160 | 3,275 | 3,150 | 3,265 | 33,000 |
| 2021/04/02 | 3,265 | 3,280 | 3,220 | 3,240 | 10,600 |
| 2021/04/01 | 3,300 | 3,300 | 3,195 | 3,225 | 26,500 |
| 2021/03/31 | 3,325 | 3,350 | 3,245 | 3,245 | 28,000 |
| 2021/03/30 | 3,480 | 3,480 | 3,340 | 3,360 | 24,300 |
| 2021/03/29 | 3,515 | 3,515 | 3,410 | 3,500 | 41,700 |
| 2021/03/26 | 3,390 | 3,490 | 3,390 | 3,470 | 30,400 |
| 2021/03/25 | 3,365 | 3,465 | 3,300 | 3,455 | 27,100 |
| 2021/03/24 | 3,390 | 3,390 | 3,255 | 3,295 | 22,800 |
| 2021/03/23 | 3,410 | 3,425 | 3,360 | 3,390 | 16,600 |
| 2021/03/22 | 3,495 | 3,520 | 3,415 | 3,425 | 27,900 |
| 2021/03/19 | 3,435 | 3,565 | 3,415 | 3,530 | 62,600 |
| 2021/03/18 | 3,400 | 3,435 | 3,365 | 3,420 | 31,300 |
| 2021/03/17 | 3,370 | 3,455 | 3,365 | 3,445 | 25,300 |
| 2021/03/16 | 3,350 | 3,390 | 3,305 | 3,375 | 21,700 |
| 2021/03/15 | 3,315 | 3,390 | 3,300 | 3,370 | 37,600 |
| 2021/03/12 | 3,300 | 3,315 | 3,225 | 3,315 | 33,700 |
| 2021/03/11 | 3,290 | 3,310 | 3,235 | 3,300 | 23,100 |
| 2021/03/10 | 3,300 | 3,300 | 3,220 | 3,260 | 16,800 |
| 2021/03/09 | 3,290 | 3,305 | 3,255 | 3,280 | 22,600 |
| 2021/03/08 | 3,290 | 3,310 | 3,220 | 3,250 | 24,200 |
| 2021/03/05 | 3,150 | 3,220 | 3,080 | 3,200 | 25,800 |
| 2021/03/04 | 3,185 | 3,225 | 3,140 | 3,210 | 18,600 |
| 2021/03/03 | 3,185 | 3,255 | 3,140 | 3,230 | 20,500 |
| 2021/03/02 | 3,200 | 3,245 | 3,100 | 3,180 | 30,800 |
| 2021/03/01 | 3,110 | 3,230 | 3,110 | 3,200 | 30,000 |
| 2021/02/26 | 3,080 | 3,130 | 3,050 | 3,055 | 28,400 |
| 2021/02/25 | 3,085 | 3,130 | 3,020 | 3,080 | 33,000 |
| 2021/02/24 | 3,130 | 3,135 | 3,040 | 3,115 | 35,400 |
| 2021/02/22 | 3,190 | 3,235 | 3,095 | 3,130 | 42,100 |
| 2021/02/19 | 3,225 | 3,225 | 3,105 | 3,125 | 44,900 |
| 2021/02/18 | 3,320 | 3,335 | 3,205 | 3,235 | 30,100 |
| 2021/02/17 | 3,305 | 3,405 | 3,305 | 3,315 | 21,500 |
| 2021/02/16 | 3,365 | 3,400 | 3,315 | 3,350 | 23,000 |
| 2021/02/15 | 3,405 | 3,405 | 3,355 | 3,390 | 18,000 |
| 2021/02/12 | 3,450 | 3,475 | 3,405 | 3,425 | 9,600 |
| 2021/02/10 | 3,530 | 3,555 | 3,430 | 3,445 | 18,100 |
| 2021/02/09 | 3,565 | 3,570 | 3,470 | 3,550 | 17,500 |
| 2021/02/08 | 3,475 | 3,580 | 3,430 | 3,560 | 29,300 |
| 2021/02/05 | 3,480 | 3,480 | 3,340 | 3,430 | 27,500 |
| 2021/02/04 | 3,430 | 3,505 | 3,395 | 3,475 | 30,900 |
| 2021/02/03 | 3,490 | 3,490 | 3,415 | 3,430 | 18,600 |
| 2021/02/02 | 3,360 | 3,465 | 3,360 | 3,435 | 16,700 |
| 2021/02/01 | 3,305 | 3,380 | 3,300 | 3,310 | 20,700 |
| 2021/01/29 | 3,405 | 3,440 | 3,345 | 3,360 | 20,500 |
| 2021/01/28 | 3,385 | 3,485 | 3,355 | 3,425 | 27,800 |
| 2021/01/27 | 3,385 | 3,440 | 3,370 | 3,410 | 11,900 |
| 2021/01/26 | 3,370 | 3,370 | 3,305 | 3,330 | 18,900 |
| 2021/01/25 | 3,370 | 3,395 | 3,330 | 3,375 | 7,900 |
| 2021/01/22 | 3,350 | 3,405 | 3,335 | 3,375 | 13,600 |
| 2021/01/21 | 3,500 | 3,500 | 3,375 | 3,420 | 19,000 |
| 2021/01/20 | 3,430 | 3,490 | 3,380 | 3,465 | 22,800 |
| 2021/01/19 | 3,510 | 3,510 | 3,400 | 3,400 | 13,800 |
| 2021/01/18 | 3,465 | 3,515 | 3,450 | 3,510 | 7,600 |
| 2021/01/15 | 3,560 | 3,560 | 3,440 | 3,455 | 10,300 |
| 2021/01/14 | 3,560 | 3,595 | 3,530 | 3,550 | 20,500 |
| 2021/01/13 | 3,595 | 3,665 | 3,515 | 3,575 | 32,300 |
| 2021/01/12 | 3,620 | 3,710 | 3,490 | 3,615 | 24,800 |
| 2021/01/08 | 3,520 | 3,640 | 3,520 | 3,625 | 20,100 |
| 2021/01/07 | 3,510 | 3,605 | 3,505 | 3,545 | 23,900 |
| 2021/01/06 | 3,380 | 3,485 | 3,380 | 3,450 | 14,100 |
| 2021/01/05 | 3,395 | 3,465 | 3,360 | 3,380 | 10,600 |
| 2021/01/04 | 3,530 | 3,530 | 3,400 | 3,455 | 10,800 |