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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,030 | 3,070 | 3,020 | 3,035 | 8,700 |
| 2022/12/29 | 3,005 | 3,085 | 2,998 | 3,030 | 11,800 |
| 2022/12/28 | 3,050 | 3,050 | 3,010 | 3,030 | 13,500 |
| 2022/12/27 | 3,050 | 3,050 | 3,035 | 3,050 | 8,600 |
| 2022/12/26 | 3,000 | 3,045 | 3,000 | 3,020 | 10,900 |
| 2022/12/23 | 2,985 | 3,010 | 2,983 | 3,005 | 6,000 |
| 2022/12/22 | 3,010 | 3,015 | 2,985 | 3,000 | 16,200 |
| 2022/12/21 | 3,030 | 3,035 | 2,979 | 2,986 | 22,300 |
| 2022/12/20 | 3,080 | 3,110 | 3,020 | 3,035 | 32,900 |
| 2022/12/19 | 3,040 | 3,090 | 3,040 | 3,075 | 10,500 |
| 2022/12/16 | 3,110 | 3,115 | 3,055 | 3,055 | 16,300 |
| 2022/12/15 | 3,125 | 3,140 | 3,120 | 3,130 | 5,400 |
| 2022/12/14 | 3,080 | 3,120 | 3,075 | 3,110 | 9,800 |
| 2022/12/13 | 3,075 | 3,100 | 3,075 | 3,090 | 9,500 |
| 2022/12/12 | 3,065 | 3,080 | 3,050 | 3,060 | 9,000 |
| 2022/12/09 | 3,005 | 3,105 | 3,005 | 3,065 | 25,100 |
| 2022/12/08 | 3,030 | 3,045 | 2,995 | 3,045 | 27,200 |
| 2022/12/07 | 3,040 | 3,065 | 3,035 | 3,035 | 14,000 |
| 2022/12/06 | 3,040 | 3,045 | 3,015 | 3,030 | 17,500 |
| 2022/12/05 | 3,115 | 3,115 | 3,035 | 3,040 | 12,600 |
| 2022/12/02 | 3,165 | 3,165 | 3,095 | 3,125 | 30,700 |
| 2022/12/01 | 3,255 | 3,255 | 3,170 | 3,200 | 23,700 |
| 2022/11/30 | 3,205 | 3,240 | 3,205 | 3,220 | 39,700 |
| 2022/11/29 | 3,215 | 3,235 | 3,185 | 3,210 | 31,900 |
| 2022/11/28 | 3,285 | 3,285 | 3,210 | 3,220 | 22,300 |
| 2022/11/25 | 3,300 | 3,300 | 3,260 | 3,275 | 15,400 |
| 2022/11/24 | 3,305 | 3,335 | 3,290 | 3,300 | 17,200 |
| 2022/11/22 | 3,215 | 3,275 | 3,215 | 3,260 | 22,300 |
| 2022/11/21 | 3,245 | 3,260 | 3,190 | 3,200 | 16,700 |
| 2022/11/18 | 3,195 | 3,245 | 3,195 | 3,230 | 25,200 |
| 2022/11/17 | 3,160 | 3,215 | 3,160 | 3,170 | 21,800 |
| 2022/11/16 | 3,130 | 3,175 | 3,115 | 3,160 | 19,000 |
| 2022/11/15 | 3,060 | 3,135 | 3,060 | 3,130 | 23,800 |
| 2022/11/14 | 3,090 | 3,110 | 3,045 | 3,050 | 11,600 |
| 2022/11/11 | 3,125 | 3,135 | 3,070 | 3,090 | 27,100 |
| 2022/11/10 | 3,035 | 3,105 | 3,025 | 3,055 | 32,000 |
| 2022/11/09 | 3,045 | 3,065 | 3,020 | 3,030 | 19,500 |
| 2022/11/08 | 3,020 | 3,060 | 2,993 | 3,045 | 26,400 |
| 2022/11/07 | 3,005 | 3,015 | 2,988 | 2,991 | 21,400 |
| 2022/11/04 | 3,040 | 3,050 | 2,972 | 2,983 | 26,200 |
| 2022/11/02 | 3,020 | 3,090 | 3,020 | 3,045 | 44,200 |
| 2022/11/01 | 3,045 | 3,045 | 3,010 | 3,015 | 18,500 |
| 2022/10/31 | 3,040 | 3,050 | 3,010 | 3,040 | 36,800 |
| 2022/10/28 | 2,997 | 3,025 | 2,967 | 3,000 | 247,100 |
| 2022/10/27 | 3,075 | 3,075 | 3,035 | 3,035 | 23,900 |
| 2022/10/26 | 3,080 | 3,115 | 3,075 | 3,075 | 19,600 |
| 2022/10/25 | 3,055 | 3,095 | 3,050 | 3,065 | 28,300 |
| 2022/10/24 | 3,050 | 3,050 | 3,025 | 3,040 | 19,900 |
| 2022/10/21 | 3,040 | 3,060 | 3,010 | 3,025 | 18,800 |
| 2022/10/20 | 3,060 | 3,065 | 3,035 | 3,060 | 24,400 |
| 2022/10/19 | 3,065 | 3,110 | 3,050 | 3,105 | 23,600 |
| 2022/10/18 | 3,065 | 3,080 | 3,045 | 3,070 | 21,400 |
| 2022/10/17 | 3,065 | 3,065 | 3,020 | 3,030 | 19,300 |
| 2022/10/14 | 3,050 | 3,105 | 3,030 | 3,090 | 32,400 |
| 2022/10/13 | 3,070 | 3,070 | 3,015 | 3,040 | 31,800 |
| 2022/10/12 | 3,080 | 3,105 | 3,055 | 3,080 | 29,100 |
| 2022/10/11 | 3,030 | 3,130 | 3,030 | 3,095 | 46,700 |
| 2022/10/07 | 3,085 | 3,130 | 3,060 | 3,070 | 28,600 |
| 2022/10/06 | 3,185 | 3,185 | 3,105 | 3,105 | 34,000 |
| 2022/10/05 | 3,185 | 3,220 | 3,115 | 3,115 | 20,700 |
| 2022/10/04 | 3,105 | 3,165 | 3,105 | 3,165 | 29,100 |
| 2022/10/03 | 3,030 | 3,065 | 3,025 | 3,040 | 17,400 |
| 2022/09/30 | 3,095 | 3,135 | 3,055 | 3,065 | 29,000 |
| 2022/09/29 | 3,070 | 3,100 | 3,035 | 3,075 | 22,400 |
| 2022/09/28 | 3,035 | 3,060 | 3,000 | 3,055 | 26,800 |
| 2022/09/27 | 3,080 | 3,195 | 3,030 | 3,035 | 22,700 |
| 2022/09/26 | 3,075 | 3,080 | 3,045 | 3,055 | 26,600 |
| 2022/09/22 | 3,085 | 3,095 | 3,055 | 3,080 | 14,800 |
| 2022/09/21 | 3,110 | 3,115 | 3,070 | 3,110 | 18,700 |
| 2022/09/20 | 3,155 | 3,175 | 3,095 | 3,110 | 29,700 |
| 2022/09/16 | 3,160 | 3,175 | 3,140 | 3,150 | 17,900 |
| 2022/09/15 | 3,150 | 3,165 | 3,120 | 3,160 | 14,200 |
| 2022/09/14 | 3,140 | 3,140 | 3,105 | 3,105 | 16,800 |
| 2022/09/13 | 3,160 | 3,180 | 3,155 | 3,170 | 14,100 |
| 2022/09/12 | 3,155 | 3,160 | 3,130 | 3,160 | 17,200 |
| 2022/09/09 | 3,135 | 3,175 | 3,135 | 3,150 | 29,100 |
| 2022/09/08 | 3,130 | 3,175 | 3,100 | 3,160 | 28,100 |
| 2022/09/07 | 3,040 | 3,100 | 3,030 | 3,095 | 21,500 |
| 2022/09/06 | 3,085 | 3,095 | 3,025 | 3,055 | 27,800 |
| 2022/09/05 | 3,090 | 3,100 | 3,065 | 3,080 | 19,100 |
| 2022/09/02 | 3,075 | 3,130 | 3,065 | 3,105 | 27,400 |
| 2022/09/01 | 3,150 | 3,155 | 3,065 | 3,080 | 36,000 |
| 2022/08/31 | 3,270 | 3,270 | 3,180 | 3,190 | 33,000 |
| 2022/08/30 | 3,235 | 3,305 | 3,235 | 3,295 | 14,100 |
| 2022/08/29 | 3,210 | 3,245 | 3,200 | 3,205 | 21,000 |
| 2022/08/26 | 3,270 | 3,320 | 3,270 | 3,295 | 10,700 |
| 2022/08/25 | 3,280 | 3,280 | 3,255 | 3,260 | 5,300 |
| 2022/08/24 | 3,280 | 3,280 | 3,225 | 3,260 | 22,100 |
| 2022/08/23 | 3,200 | 3,265 | 3,200 | 3,240 | 21,700 |
| 2022/08/22 | 3,210 | 3,260 | 3,205 | 3,245 | 15,200 |
| 2022/08/19 | 3,195 | 3,235 | 3,195 | 3,220 | 14,200 |
| 2022/08/18 | 3,210 | 3,215 | 3,160 | 3,160 | 16,200 |
| 2022/08/17 | 3,240 | 3,250 | 3,195 | 3,235 | 21,300 |
| 2022/08/16 | 3,200 | 3,215 | 3,140 | 3,205 | 23,200 |
| 2022/08/15 | 3,235 | 3,235 | 3,165 | 3,190 | 21,900 |
| 2022/08/12 | 3,220 | 3,285 | 3,220 | 3,235 | 30,800 |
| 2022/08/10 | 3,155 | 3,180 | 3,145 | 3,165 | 31,800 |
| 2022/08/09 | 3,300 | 3,310 | 3,155 | 3,155 | 36,700 |
| 2022/08/08 | 3,315 | 3,345 | 3,285 | 3,310 | 30,400 |
| 2022/08/05 | 3,290 | 3,335 | 3,285 | 3,315 | 24,700 |
| 2022/08/04 | 3,310 | 3,315 | 3,275 | 3,290 | 18,800 |
| 2022/08/03 | 3,310 | 3,325 | 3,260 | 3,280 | 22,900 |
| 2022/08/02 | 3,315 | 3,355 | 3,300 | 3,310 | 30,100 |
| 2022/08/01 | 3,305 | 3,350 | 3,265 | 3,335 | 24,300 |
| 2022/07/29 | 3,285 | 3,295 | 3,265 | 3,275 | 24,700 |
| 2022/07/28 | 3,295 | 3,300 | 3,230 | 3,280 | 26,200 |
| 2022/07/27 | 3,255 | 3,275 | 3,245 | 3,270 | 20,400 |
| 2022/07/26 | 3,225 | 3,260 | 3,205 | 3,240 | 17,200 |
| 2022/07/25 | 3,235 | 3,240 | 3,200 | 3,220 | 18,100 |
| 2022/07/22 | 3,170 | 3,250 | 3,170 | 3,245 | 21,500 |
| 2022/07/21 | 3,200 | 3,230 | 3,120 | 3,185 | 56,900 |
| 2022/07/20 | 3,260 | 3,265 | 3,210 | 3,235 | 63,600 |
| 2022/07/19 | 3,240 | 3,240 | 3,195 | 3,205 | 38,800 |
| 2022/07/15 | 3,245 | 3,270 | 3,200 | 3,215 | 25,900 |
| 2022/07/14 | 3,185 | 3,190 | 3,135 | 3,170 | 18,600 |
| 2022/07/13 | 3,185 | 3,220 | 3,180 | 3,200 | 19,300 |
| 2022/07/12 | 3,220 | 3,220 | 3,130 | 3,165 | 29,600 |
| 2022/07/11 | 3,195 | 3,245 | 3,170 | 3,170 | 29,200 |
| 2022/07/08 | 3,135 | 3,250 | 3,135 | 3,185 | 56,700 |
| 2022/07/07 | 3,055 | 3,140 | 3,050 | 3,135 | 40,900 |
| 2022/07/06 | 3,020 | 3,045 | 3,005 | 3,035 | 18,600 |
| 2022/07/05 | 3,145 | 3,160 | 3,060 | 3,060 | 37,200 |
| 2022/07/04 | 3,090 | 3,145 | 3,075 | 3,145 | 57,200 |
| 2022/07/01 | 3,075 | 3,100 | 3,000 | 3,035 | 66,800 |
| 2022/06/30 | 3,005 | 3,075 | 2,994 | 3,055 | 59,200 |
| 2022/06/29 | 2,938 | 3,025 | 2,901 | 2,998 | 126,500 |
| 2022/06/28 | 2,892 | 2,977 | 2,892 | 2,977 | 54,700 |
| 2022/06/27 | 2,909 | 2,909 | 2,830 | 2,892 | 32,000 |
| 2022/06/24 | 2,845 | 2,869 | 2,831 | 2,859 | 45,700 |
| 2022/06/23 | 2,893 | 2,893 | 2,815 | 2,831 | 39,100 |
| 2022/06/22 | 2,886 | 2,916 | 2,865 | 2,903 | 41,800 |
| 2022/06/21 | 2,911 | 2,914 | 2,847 | 2,886 | 35,300 |
| 2022/06/20 | 2,906 | 2,934 | 2,847 | 2,887 | 49,100 |
| 2022/06/17 | 2,902 | 2,922 | 2,850 | 2,893 | 135,500 |
| 2022/06/16 | 2,950 | 2,963 | 2,923 | 2,938 | 39,700 |
| 2022/06/15 | 2,955 | 2,955 | 2,903 | 2,939 | 50,300 |
| 2022/06/14 | 2,932 | 2,940 | 2,912 | 2,936 | 41,800 |
| 2022/06/13 | 2,982 | 2,994 | 2,920 | 2,941 | 47,800 |
| 2022/06/10 | 3,070 | 3,085 | 3,030 | 3,045 | 26,000 |
| 2022/06/09 | 3,085 | 3,130 | 3,070 | 3,120 | 16,000 |
| 2022/06/08 | 3,085 | 3,145 | 3,085 | 3,130 | 20,100 |
| 2022/06/07 | 3,015 | 3,100 | 3,005 | 3,085 | 26,000 |
| 2022/06/06 | 3,005 | 3,030 | 3,000 | 3,030 | 26,100 |
| 2022/06/03 | 3,115 | 3,115 | 3,025 | 3,045 | 19,600 |
| 2022/06/02 | 3,120 | 3,120 | 3,080 | 3,105 | 13,400 |
| 2022/06/01 | 3,080 | 3,130 | 3,070 | 3,120 | 25,800 |
| 2022/05/31 | 3,095 | 3,100 | 3,045 | 3,070 | 29,900 |
| 2022/05/30 | 3,055 | 3,075 | 3,020 | 3,075 | 99,200 |
| 2022/05/27 | 3,040 | 3,045 | 2,997 | 3,030 | 27,300 |
| 2022/05/26 | 3,000 | 3,025 | 2,974 | 3,000 | 27,700 |
| 2022/05/25 | 2,948 | 3,020 | 2,924 | 3,010 | 36,000 |
| 2022/05/24 | 3,010 | 3,045 | 2,925 | 2,941 | 30,200 |
| 2022/05/23 | 3,010 | 3,050 | 3,000 | 3,045 | 19,400 |
| 2022/05/20 | 2,970 | 3,015 | 2,962 | 3,010 | 26,400 |
| 2022/05/19 | 3,035 | 3,035 | 2,974 | 2,975 | 26,000 |
| 2022/05/18 | 3,090 | 3,105 | 3,050 | 3,090 | 25,600 |
| 2022/05/17 | 3,100 | 3,150 | 3,095 | 3,125 | 16,800 |
| 2022/05/16 | 3,155 | 3,195 | 3,100 | 3,115 | 23,200 |
| 2022/05/13 | 3,095 | 3,220 | 3,080 | 3,115 | 40,500 |
| 2022/05/12 | 3,225 | 3,295 | 3,100 | 3,235 | 70,300 |
| 2022/05/11 | 3,160 | 3,205 | 3,150 | 3,165 | 22,400 |
| 2022/05/10 | 3,215 | 3,215 | 3,160 | 3,180 | 13,200 |
| 2022/05/09 | 3,250 | 3,280 | 3,230 | 3,245 | 20,800 |
| 2022/05/06 | 3,230 | 3,305 | 3,225 | 3,285 | 31,400 |
| 2022/05/02 | 3,190 | 3,220 | 3,190 | 3,215 | 18,600 |
| 2022/04/28 | 3,085 | 3,180 | 3,080 | 3,180 | 23,600 |
| 2022/04/27 | 3,075 | 3,135 | 3,040 | 3,085 | 85,900 |
| 2022/04/26 | 3,075 | 3,160 | 3,075 | 3,135 | 20,900 |
| 2022/04/25 | 2,986 | 3,095 | 2,978 | 3,070 | 18,600 |
| 2022/04/22 | 3,025 | 3,055 | 2,996 | 3,040 | 17,200 |
| 2022/04/21 | 3,090 | 3,090 | 3,025 | 3,055 | 34,100 |
| 2022/04/20 | 3,100 | 3,160 | 3,005 | 3,090 | 34,200 |
| 2022/04/19 | 2,962 | 3,060 | 2,962 | 3,040 | 21,100 |
| 2022/04/18 | 3,010 | 3,020 | 2,919 | 2,934 | 18,600 |
| 2022/04/15 | 3,045 | 3,070 | 3,025 | 3,055 | 14,200 |
| 2022/04/14 | 3,065 | 3,085 | 3,050 | 3,065 | 16,400 |
| 2022/04/13 | 2,988 | 3,080 | 2,961 | 3,060 | 31,000 |
| 2022/04/12 | 2,972 | 3,000 | 2,915 | 2,931 | 33,900 |
| 2022/04/11 | 2,929 | 3,005 | 2,921 | 2,947 | 35,800 |
| 2022/04/08 | 2,986 | 2,990 | 2,936 | 2,952 | 48,600 |
| 2022/04/07 | 2,975 | 3,035 | 2,957 | 2,990 | 25,900 |
| 2022/04/06 | 3,070 | 3,095 | 3,010 | 3,040 | 29,200 |
| 2022/04/05 | 3,195 | 3,195 | 3,080 | 3,120 | 27,000 |
| 2022/04/04 | 3,265 | 3,265 | 3,185 | 3,195 | 10,600 |
| 2022/04/01 | 3,135 | 3,205 | 3,120 | 3,205 | 20,200 |
| 2022/03/31 | 3,205 | 3,235 | 3,140 | 3,165 | 22,300 |
| 2022/03/30 | 3,275 | 3,275 | 3,185 | 3,240 | 20,600 |
| 2022/03/29 | 3,300 | 3,300 | 3,225 | 3,270 | 33,200 |
| 2022/03/28 | 3,240 | 3,280 | 3,230 | 3,245 | 16,200 |
| 2022/03/25 | 3,215 | 3,240 | 3,175 | 3,220 | 15,800 |
| 2022/03/24 | 3,295 | 3,295 | 3,155 | 3,200 | 16,400 |
| 2022/03/23 | 3,220 | 3,280 | 3,205 | 3,270 | 15,500 |
| 2022/03/22 | 3,320 | 3,320 | 3,180 | 3,205 | 38,100 |
| 2022/03/18 | 3,170 | 3,285 | 3,155 | 3,285 | 38,200 |
| 2022/03/17 | 3,115 | 3,195 | 3,090 | 3,170 | 26,800 |
| 2022/03/16 | 3,090 | 3,115 | 3,065 | 3,095 | 21,800 |
| 2022/03/15 | 3,085 | 3,100 | 3,045 | 3,090 | 21,800 |
| 2022/03/14 | 3,070 | 3,090 | 3,030 | 3,050 | 13,800 |
| 2022/03/11 | 3,105 | 3,150 | 3,085 | 3,085 | 20,500 |
| 2022/03/10 | 3,080 | 3,210 | 2,999 | 3,210 | 30,800 |
| 2022/03/09 | 3,035 | 3,080 | 3,015 | 3,040 | 22,000 |
| 2022/03/08 | 2,923 | 3,040 | 2,911 | 3,015 | 28,600 |
| 2022/03/07 | 3,005 | 3,005 | 2,915 | 2,970 | 26,200 |
| 2022/03/04 | 3,095 | 3,110 | 3,050 | 3,050 | 17,500 |
| 2022/03/03 | 3,110 | 3,150 | 3,085 | 3,110 | 11,300 |
| 2022/03/02 | 3,165 | 3,185 | 3,050 | 3,060 | 18,600 |
| 2022/03/01 | 3,230 | 3,250 | 3,185 | 3,230 | 21,000 |
| 2022/02/28 | 3,215 | 3,215 | 3,170 | 3,190 | 26,100 |
| 2022/02/25 | 3,130 | 3,160 | 3,100 | 3,160 | 13,500 |
| 2022/02/24 | 3,095 | 3,135 | 3,080 | 3,115 | 16,000 |
| 2022/02/22 | 3,170 | 3,175 | 3,095 | 3,105 | 12,400 |
| 2022/02/21 | 3,195 | 3,210 | 3,170 | 3,190 | 7,900 |
| 2022/02/18 | 3,140 | 3,220 | 3,140 | 3,210 | 9,300 |
| 2022/02/17 | 3,240 | 3,240 | 3,175 | 3,175 | 7,300 |
| 2022/02/16 | 3,225 | 3,245 | 3,195 | 3,240 | 8,100 |
| 2022/02/15 | 3,200 | 3,240 | 3,185 | 3,205 | 14,700 |
| 2022/02/14 | 3,200 | 3,210 | 3,165 | 3,195 | 12,600 |
| 2022/02/10 | 3,230 | 3,235 | 3,155 | 3,205 | 16,700 |
| 2022/02/09 | 3,210 | 3,210 | 3,135 | 3,175 | 14,300 |
| 2022/02/08 | 3,210 | 3,230 | 3,175 | 3,175 | 9,500 |
| 2022/02/07 | 3,205 | 3,205 | 3,180 | 3,185 | 10,300 |
| 2022/02/04 | 3,250 | 3,250 | 3,205 | 3,205 | 13,000 |
| 2022/02/03 | 3,220 | 3,280 | 3,210 | 3,260 | 22,700 |
| 2022/02/02 | 3,230 | 3,235 | 3,190 | 3,210 | 15,700 |
| 2022/02/01 | 3,230 | 3,250 | 3,160 | 3,215 | 25,300 |
| 2022/01/31 | 3,140 | 3,195 | 3,130 | 3,175 | 17,900 |
| 2022/01/28 | 3,105 | 3,135 | 3,070 | 3,130 | 21,000 |
| 2022/01/27 | 3,095 | 3,175 | 3,035 | 3,070 | 44,000 |
| 2022/01/26 | 3,070 | 3,105 | 3,050 | 3,070 | 22,900 |
| 2022/01/25 | 3,140 | 3,140 | 3,055 | 3,070 | 15,700 |
| 2022/01/24 | 3,050 | 3,150 | 3,040 | 3,150 | 12,600 |
| 2022/01/21 | 3,090 | 3,100 | 3,050 | 3,050 | 20,100 |
| 2022/01/20 | 3,070 | 3,145 | 3,065 | 3,110 | 20,400 |
| 2022/01/19 | 3,145 | 3,150 | 3,050 | 3,055 | 22,800 |
| 2022/01/18 | 3,210 | 3,210 | 3,165 | 3,165 | 8,000 |
| 2022/01/17 | 3,150 | 3,185 | 3,150 | 3,185 | 4,600 |
| 2022/01/14 | 3,175 | 3,190 | 3,145 | 3,150 | 20,700 |
| 2022/01/13 | 3,200 | 3,205 | 3,170 | 3,185 | 10,100 |
| 2022/01/12 | 3,150 | 3,230 | 3,150 | 3,200 | 12,000 |
| 2022/01/11 | 3,180 | 3,185 | 3,115 | 3,155 | 19,800 |
| 2022/01/07 | 3,225 | 3,235 | 3,175 | 3,185 | 13,700 |
| 2022/01/06 | 3,225 | 3,295 | 3,220 | 3,220 | 16,000 |
| 2022/01/05 | 3,230 | 3,300 | 3,195 | 3,275 | 23,000 |
| 2022/01/04 | 3,240 | 3,240 | 3,185 | 3,215 | 13,500 |