9068 丸全昭和運輸(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 189 | 198 | 189 | 194 | 5,000 | 970 |
| 1997-12-29 | 189 | 190 | 189 | 190 | 8,000 | 950 |
| 1997-12-26 | 190 | 190 | 186 | 190 | 37,000 | 950 |
| 1997-12-25 | 180 | 195 | 180 | 191 | 159,000 | 955 |
| 1997-12-24 | 200 | 200 | 180 | 188 | 96,000 | 940 |
| 1997-12-22 | 232 | 232 | 200 | 200 | 27,000 | 1,000 |
| 1997-12-19 | 234 | 235 | 230 | 235 | 50,000 | 1,175 |
| 1997-12-18 | 251 | 251 | 239 | 245 | 44,000 | 1,225 |
| 1997-12-17 | 250 | 250 | 235 | 247 | 43,000 | 1,235 |
| 1997-12-16 | 242 | 247 | 238 | 240 | 12,000 | 1,200 |
| 1997-12-15 | 251 | 251 | 237 | 238 | 31,000 | 1,190 |
| 1997-12-12 | 260 | 262 | 250 | 252 | 98,000 | 1,260 |
| 1997-12-11 | 268 | 272 | 264 | 264 | 15,000 | 1,320 |
| 1997-12-10 | 274 | 274 | 267 | 267 | 52,000 | 1,335 |
| 1997-12-09 | 266 | 271 | 266 | 267 | 28,000 | 1,335 |
| 1997-12-08 | 289 | 289 | 264 | 264 | 38,000 | 1,320 |
| 1997-12-05 | 279 | 290 | 279 | 290 | 23,000 | 1,450 |
| 1997-12-04 | 297 | 297 | 280 | 280 | 28,000 | 1,400 |
| 1997-12-03 | 310 | 310 | 297 | 297 | 33,000 | 1,485 |
| 1997-12-02 | 318 | 318 | 307 | 310 | 23,000 | 1,550 |
| 1997-12-01 | 323 | 323 | 313 | 313 | 71,000 | 1,565 |
| 1997-11-28 | 303 | 307 | 303 | 307 | 71,000 | 1,535 |
| 1997-11-27 | 290 | 303 | 290 | 303 | 31,000 | 1,515 |
| 1997-11-26 | 289 | 290 | 286 | 290 | 21,000 | 1,450 |
| 1997-11-25 | 300 | 300 | 289 | 289 | 23,000 | 1,445 |
| 1997-11-21 | 316 | 325 | 306 | 306 | 19,000 | 1,530 |
| 1997-11-20 | 299 | 311 | 299 | 311 | 24,000 | 1,555 |
| 1997-11-19 | 305 | 305 | 299 | 299 | 81,000 | 1,495 |
| 1997-11-18 | 301 | 310 | 301 | 305 | 72,000 | 1,525 |
| 1997-11-17 | 296 | 310 | 289 | 298 | 95,000 | 1,490 |
| 1997-11-14 | 305 | 305 | 295 | 295 | 33,000 | 1,475 |
| 1997-11-13 | 305 | 305 | 292 | 305 | 39,000 | 1,525 |
| 1997-11-12 | 320 | 320 | 306 | 308 | 9,000 | 1,540 |
| 1997-11-11 | 332 | 332 | 321 | 321 | 10,000 | 1,605 |
| 1997-11-10 | 323 | 325 | 312 | 312 | 33,000 | 1,560 |
| 1997-11-07 | 334 | 335 | 330 | 330 | 26,000 | 1,650 |
| 1997-11-06 | 351 | 353 | 340 | 353 | 47,000 | 1,765 |
| 1997-11-05 | 354 | 354 | 345 | 353 | 32,000 | 1,765 |
| 1997-11-04 | 349 | 358 | 336 | 358 | 160,000 | 1,790 |
| 1997-10-31 | 319 | 336 | 315 | 336 | 23,000 | 1,680 |
| 1997-10-30 | 325 | 325 | 309 | 314 | 29,000 | 1,570 |
| 1997-10-29 | 320 | 326 | 320 | 320 | 13,000 | 1,600 |
| 1997-10-28 | 312 | 312 | 310 | 310 | 2,000 | 1,550 |
| 1997-10-27 | 324 | 326 | 318 | 324 | 49,000 | 1,620 |
| 1997-10-24 | 310 | 322 | 310 | 322 | 56,000 | 1,610 |
| 1997-10-23 | 315 | 320 | 312 | 319 | 67,000 | 1,595 |
| 1997-10-22 | 300 | 310 | 300 | 310 | 30,000 | 1,550 |
| 1997-10-21 | 305 | 305 | 302 | 305 | 123,000 | 1,525 |
| 1997-10-20 | 300 | 303 | 300 | 303 | 119,000 | 1,515 |
| 1997-10-17 | 299 | 303 | 299 | 302 | 138,000 | 1,510 |
| 1997-10-16 | 296 | 301 | 296 | 301 | 6,000 | 1,505 |
| 1997-10-15 | 293 | 303 | 293 | 297 | 91,000 | 1,485 |
| 1997-10-14 | 285 | 295 | 285 | 294 | 4,000 | 1,470 |
| 1997-10-13 | 305 | 305 | 270 | 286 | 66,000 | 1,430 |
| 1997-10-09 | 311 | 312 | 305 | 305 | 29,000 | 1,525 |
| 1997-10-08 | 298 | 313 | 298 | 311 | 108,000 | 1,555 |
| 1997-10-07 | 316 | 316 | 301 | 302 | 31,000 | 1,510 |
| 1997-10-06 | 306 | 306 | 306 | 306 | 4,000 | 1,530 |
| 1997-10-03 | 301 | 302 | 301 | 301 | 7,000 | 1,505 |
| 1997-10-02 | 305 | 306 | 300 | 301 | 43,000 | 1,505 |
| 1997-10-01 | 305 | 305 | 305 | 305 | 14,000 | 1,525 |
| 1997-09-30 | 310 | 316 | 301 | 316 | 287,000 | 1,580 |
| 1997-09-29 | 299 | 311 | 299 | 309 | 36,000 | 1,545 |
| 1997-09-26 | 317 | 318 | 311 | 311 | 46,000 | 1,555 |
| 1997-09-25 | 322 | 322 | 320 | 320 | 35,000 | 1,600 |
| 1997-09-24 | 297 | 300 | 292 | 300 | 157,000 | 1,500 |
| 1997-09-22 | 302 | 302 | 297 | 298 | 234,000 | 1,490 |
| 1997-09-19 | 310 | 311 | 303 | 304 | 146,000 | 1,520 |
| 1997-09-18 | 320 | 320 | 310 | 311 | 281,000 | 1,555 |
| 1997-09-17 | 356 | 356 | 316 | 316 | 77,000 | 1,580 |
| 1997-09-16 | 363 | 363 | 357 | 358 | 45,000 | 1,790 |
| 1997-09-12 | 368 | 368 | 358 | 358 | 113,000 | 1,790 |
| 1997-09-11 | 387 | 387 | 378 | 378 | 43,000 | 1,890 |
| 1997-09-10 | 390 | 390 | 386 | 387 | 57,000 | 1,935 |
| 1997-09-09 | 391 | 395 | 388 | 390 | 46,000 | 1,950 |
| 1997-09-08 | 398 | 398 | 392 | 392 | 26,000 | 1,960 |
| 1997-09-05 | 404 | 404 | 392 | 395 | 16,000 | 1,975 |
| 1997-09-04 | 404 | 404 | 398 | 399 | 31,000 | 1,995 |
| 1997-09-03 | 400 | 401 | 392 | 401 | 532,000 | 2,005 |
| 1997-09-02 | 405 | 415 | 405 | 415 | 2,000 | 2,075 |
| 1997-09-01 | 415 | 415 | 390 | 390 | 11,000 | 1,950 |
| 1997-08-29 | 400 | 400 | 397 | 400 | 41,000 | 2,000 |
| 1997-08-28 | 415 | 415 | 405 | 410 | 6,000 | 2,050 |
| 1997-08-27 | 425 | 428 | 413 | 418 | 473,000 | 2,090 |
| 1997-08-26 | 442 | 442 | 427 | 428 | 19,000 | 2,140 |
| 1997-08-25 | 445 | 445 | 443 | 443 | 11,000 | 2,215 |
| 1997-08-22 | 424 | 425 | 423 | 425 | 29,000 | 2,125 |
| 1997-08-21 | 424 | 425 | 424 | 425 | 2,000 | 2,125 |
| 1997-08-20 | 408 | 423 | 408 | 423 | 9,000 | 2,115 |
| 1997-08-19 | 419 | 419 | 418 | 418 | 6,000 | 2,090 |
| 1997-08-18 | 411 | 414 | 411 | 414 | 14,000 | 2,070 |
| 1997-08-15 | 416 | 416 | 410 | 410 | 22,000 | 2,050 |
| 1997-08-14 | 413 | 413 | 405 | 413 | 21,000 | 2,065 |
| 1997-08-13 | 415 | 415 | 410 | 410 | 43,000 | 2,050 |
| 1997-08-12 | 423 | 423 | 420 | 420 | 9,000 | 2,100 |
| 1997-08-11 | 426 | 430 | 420 | 420 | 21,000 | 2,100 |
| 1997-08-08 | 445 | 445 | 420 | 420 | 74,000 | 2,100 |
| 1997-08-07 | 435 | 435 | 435 | 435 | 14,000 | 2,175 |
| 1997-08-06 | 445 | 445 | 435 | 435 | 45,000 | 2,175 |
| 1997-08-05 | 444 | 448 | 440 | 440 | 21,000 | 2,200 |
| 1997-08-04 | 444 | 444 | 440 | 444 | 23,000 | 2,220 |
| 1997-08-01 | 444 | 444 | 439 | 439 | 61,000 | 2,195 |
| 1997-07-31 | 446 | 448 | 446 | 448 | 27,000 | 2,240 |
| 1997-07-30 | 446 | 446 | 446 | 446 | 16,000 | 2,230 |
| 1997-07-29 | 453 | 453 | 450 | 450 | 11,000 | 2,250 |
| 1997-07-28 | 455 | 455 | 446 | 450 | 27,000 | 2,250 |
| 1997-07-25 | 453 | 453 | 450 | 450 | 69,000 | 2,250 |
| 1997-07-24 | 451 | 451 | 451 | 451 | 92,000 | 2,255 |
| 1997-07-23 | 458 | 458 | 456 | 456 | 21,000 | 2,280 |
| 1997-07-22 | 462 | 463 | 458 | 458 | 75,000 | 2,290 |
| 1997-07-18 | 462 | 463 | 462 | 463 | 19,000 | 2,315 |
| 1997-07-17 | 463 | 463 | 462 | 462 | 15,000 | 2,310 |
| 1997-07-16 | 462 | 464 | 462 | 462 | 30,000 | 2,310 |
| 1997-07-15 | 462 | 462 | 462 | 462 | 4,000 | 2,310 |
| 1997-07-14 | 462 | 462 | 462 | 462 | 17,000 | 2,310 |
| 1997-07-11 | 463 | 465 | 462 | 462 | 6,000 | 2,310 |
| 1997-07-10 | 462 | 462 | 462 | 462 | 30,000 | 2,310 |
| 1997-07-09 | 476 | 476 | 474 | 474 | 67,000 | 2,370 |
| 1997-07-08 | 475 | 476 | 475 | 476 | 16,000 | 2,380 |
| 1997-07-07 | 478 | 478 | 475 | 475 | 60,000 | 2,375 |
| 1997-07-04 | 477 | 478 | 477 | 478 | 6,000 | 2,390 |
| 1997-07-03 | 477 | 477 | 476 | 477 | 6,000 | 2,385 |
| 1997-07-02 | 483 | 495 | 479 | 492 | 88,000 | 2,460 |
| 1997-07-01 | 492 | 492 | 476 | 478 | 37,000 | 2,390 |
| 1997-06-30 | 492 | 492 | 482 | 482 | 22,000 | 2,410 |
| 1997-06-27 | 477 | 492 | 477 | 492 | 112,000 | 2,460 |
| 1997-06-26 | 481 | 490 | 475 | 475 | 84,000 | 2,375 |
| 1997-06-25 | 484 | 489 | 475 | 485 | 102,000 | 2,425 |
| 1997-06-24 | 477 | 480 | 476 | 479 | 49,000 | 2,395 |
| 1997-06-23 | 475 | 475 | 475 | 475 | 18,000 | 2,375 |
| 1997-06-20 | 476 | 480 | 476 | 480 | 25,000 | 2,400 |
| 1997-06-19 | 475 | 475 | 474 | 475 | 16,000 | 2,375 |
| 1997-06-18 | 474 | 477 | 474 | 474 | 96,000 | 2,370 |
| 1997-06-17 | 483 | 483 | 475 | 475 | 57,000 | 2,375 |
| 1997-06-16 | 494 | 494 | 485 | 485 | 29,000 | 2,425 |
| 1997-06-13 | 477 | 494 | 477 | 494 | 59,000 | 2,470 |
| 1997-06-12 | 476 | 486 | 476 | 482 | 15,000 | 2,410 |
| 1997-06-11 | 475 | 475 | 475 | 475 | 16,000 | 2,375 |
| 1997-06-10 | 475 | 475 | 474 | 474 | 13,000 | 2,370 |
| 1997-06-09 | 484 | 484 | 474 | 474 | 8,000 | 2,370 |
| 1997-06-06 | 473 | 475 | 473 | 474 | 24,000 | 2,370 |
| 1997-06-05 | 472 | 482 | 472 | 482 | 89,000 | 2,410 |
| 1997-06-04 | 473 | 476 | 471 | 473 | 83,000 | 2,365 |
| 1997-06-03 | 472 | 473 | 471 | 473 | 11,000 | 2,365 |
| 1997-06-02 | 471 | 485 | 471 | 472 | 15,000 | 2,360 |
| 1997-05-30 | 474 | 474 | 471 | 471 | 61,000 | 2,355 |
| 1997-05-29 | 474 | 474 | 473 | 473 | 58,000 | 2,365 |
| 1997-05-28 | 477 | 478 | 474 | 474 | 35,000 | 2,370 |
| 1997-05-27 | 483 | 483 | 476 | 476 | 50,000 | 2,380 |
| 1997-05-26 | 487 | 487 | 487 | 487 | 7,000 | 2,435 |
| 1997-05-23 | 486 | 486 | 477 | 477 | 38,000 | 2,385 |
| 1997-05-22 | 477 | 481 | 476 | 481 | 13,000 | 2,405 |
| 1997-05-21 | 485 | 487 | 476 | 476 | 24,000 | 2,380 |
| 1997-05-20 | 491 | 491 | 477 | 477 | 14,000 | 2,385 |
| 1997-05-19 | 488 | 490 | 484 | 484 | 29,000 | 2,420 |
| 1997-05-16 | 476 | 480 | 472 | 473 | 26,000 | 2,365 |
| 1997-05-15 | 476 | 476 | 472 | 476 | 15,000 | 2,380 |
| 1997-05-14 | 474 | 476 | 473 | 476 | 12,000 | 2,380 |
| 1997-05-13 | 486 | 488 | 474 | 474 | 24,000 | 2,370 |
| 1997-05-12 | 473 | 486 | 473 | 486 | 15,000 | 2,430 |
| 1997-05-09 | 474 | 479 | 472 | 472 | 12,000 | 2,360 |
| 1997-05-08 | 481 | 481 | 473 | 473 | 52,000 | 2,365 |
| 1997-05-07 | 486 | 489 | 475 | 476 | 48,000 | 2,380 |
| 1997-05-06 | 485 | 486 | 475 | 486 | 110,000 | 2,430 |
| 1997-05-02 | 468 | 474 | 465 | 470 | 44,000 | 2,350 |
| 1997-05-01 | 460 | 465 | 455 | 465 | 77,000 | 2,325 |
| 1997-04-30 | 454 | 468 | 454 | 455 | 119,000 | 2,275 |
| 1997-04-28 | 455 | 455 | 454 | 454 | 7,000 | 2,270 |
| 1997-04-25 | 445 | 454 | 441 | 454 | 59,000 | 2,270 |
| 1997-04-24 | 443 | 449 | 440 | 445 | 230,000 | 2,225 |
| 1997-04-23 | 445 | 449 | 442 | 443 | 113,000 | 2,215 |
| 1997-04-22 | 441 | 450 | 441 | 445 | 78,000 | 2,225 |
| 1997-04-21 | 432 | 441 | 432 | 441 | 31,000 | 2,205 |
| 1997-04-18 | 423 | 437 | 419 | 437 | 54,000 | 2,185 |
| 1997-04-17 | 411 | 419 | 410 | 419 | 41,000 | 2,095 |
| 1997-04-16 | 410 | 410 | 410 | 410 | 300,000 | 2,050 |
| 1997-04-15 | 407 | 414 | 405 | 410 | 27,000 | 2,050 |
| 1997-04-14 | 414 | 414 | 410 | 410 | 30,000 | 2,050 |
| 1997-04-11 | 415 | 416 | 414 | 414 | 33,000 | 2,070 |
| 1997-04-10 | 430 | 430 | 415 | 415 | 28,000 | 2,075 |
| 1997-04-09 | 438 | 445 | 435 | 435 | 116,000 | 2,175 |
| 1997-04-08 | 438 | 445 | 438 | 445 | 41,000 | 2,225 |
| 1997-04-07 | 448 | 455 | 443 | 443 | 14,000 | 2,215 |
| 1997-04-04 | 438 | 443 | 438 | 443 | 15,000 | 2,215 |
| 1997-04-03 | 440 | 449 | 440 | 444 | 22,000 | 2,220 |
| 1997-04-02 | 447 | 447 | 440 | 440 | 32,000 | 2,200 |
| 1997-04-01 | 450 | 450 | 439 | 443 | 68,000 | 2,215 |
| 1997-03-31 | 470 | 474 | 452 | 452 | 30,000 | 2,260 |
| 1997-03-28 | 455 | 460 | 455 | 460 | 9,000 | 2,300 |
| 1997-03-27 | 465 | 465 | 452 | 460 | 14,000 | 2,300 |
| 1997-03-26 | 484 | 484 | 481 | 481 | 10,000 | 2,405 |
| 1997-03-25 | 483 | 488 | 483 | 483 | 48,000 | 2,415 |
| 1997-03-24 | 467 | 481 | 467 | 481 | 43,000 | 2,405 |
| 1997-03-21 | 462 | 469 | 462 | 466 | 40,000 | 2,330 |
| 1997-03-19 | 457 | 465 | 455 | 460 | 118,000 | 2,300 |
| 1997-03-18 | 457 | 463 | 455 | 462 | 131,000 | 2,310 |
| 1997-03-17 | 453 | 460 | 450 | 452 | 50,000 | 2,260 |
| 1997-03-14 | 451 | 467 | 451 | 467 | 53,000 | 2,335 |
| 1997-03-13 | 460 | 461 | 460 | 461 | 21,000 | 2,305 |
| 1997-03-12 | 460 | 461 | 460 | 460 | 23,000 | 2,300 |
| 1997-03-11 | 470 | 476 | 470 | 475 | 14,000 | 2,375 |
| 1997-03-10 | 481 | 481 | 470 | 470 | 47,000 | 2,350 |
| 1997-03-07 | 475 | 481 | 471 | 481 | 16,000 | 2,405 |
| 1997-03-06 | 469 | 480 | 469 | 480 | 3,553,000 | 2,400 |
| 1997-03-05 | 468 | 469 | 468 | 469 | 3,454,000 | 2,345 |
| 1997-03-04 | 496 | 496 | 491 | 491 | 46,000 | 2,455 |
| 1997-03-03 | 498 | 498 | 497 | 497 | 18,000 | 2,485 |
| 1997-02-28 | 500 | 500 | 499 | 500 | 27,000 | 2,500 |
| 1997-02-27 | 502 | 502 | 502 | 502 | 22,000 | 2,510 |
| 1997-02-26 | 503 | 505 | 502 | 502 | 40,000 | 2,510 |
| 1997-02-25 | 503 | 503 | 503 | 503 | 19,000 | 2,515 |
| 1997-02-24 | 490 | 505 | 490 | 503 | 47,000 | 2,515 |
| 1997-02-21 | 490 | 494 | 489 | 494 | 38,000 | 2,470 |
| 1997-02-20 | 475 | 494 | 475 | 494 | 19,000 | 2,470 |
| 1997-02-19 | 470 | 476 | 470 | 475 | 21,000 | 2,375 |
| 1997-02-18 | 467 | 478 | 467 | 478 | 35,000 | 2,390 |
| 1997-02-17 | 474 | 474 | 462 | 466 | 30,000 | 2,330 |
| 1997-02-14 | 453 | 471 | 453 | 460 | 44,000 | 2,300 |
| 1997-02-13 | 457 | 460 | 457 | 457 | 31,000 | 2,285 |
| 1997-02-12 | 454 | 455 | 453 | 455 | 38,000 | 2,275 |
| 1997-02-10 | 459 | 464 | 454 | 459 | 44,000 | 2,295 |
| 1997-02-07 | 468 | 472 | 468 | 468 | 21,000 | 2,340 |
| 1997-02-06 | 475 | 476 | 461 | 461 | 22,000 | 2,305 |
| 1997-02-05 | 477 | 477 | 476 | 476 | 23,000 | 2,380 |
| 1997-02-04 | 470 | 482 | 470 | 482 | 66,000 | 2,410 |
| 1997-02-03 | 463 | 471 | 463 | 466 | 10,000 | 2,330 |
| 1997-01-31 | 472 | 473 | 465 | 473 | 16,000 | 2,365 |
| 1997-01-30 | 475 | 475 | 462 | 465 | 41,000 | 2,325 |
| 1997-01-29 | 477 | 477 | 475 | 475 | 3,000 | 2,375 |
| 1997-01-28 | 466 | 478 | 466 | 477 | 51,000 | 2,385 |
| 1997-01-27 | 476 | 478 | 470 | 470 | 134,000 | 2,350 |
| 1997-01-24 | 475 | 475 | 470 | 471 | 17,000 | 2,355 |
| 1997-01-23 | 478 | 480 | 477 | 480 | 30,000 | 2,400 |
| 1997-01-22 | 476 | 481 | 476 | 480 | 27,000 | 2,400 |
| 1997-01-21 | 485 | 485 | 465 | 471 | 75,000 | 2,355 |
| 1997-01-20 | 492 | 497 | 480 | 491 | 132,000 | 2,455 |
| 1997-01-17 | 511 | 520 | 511 | 512 | 35,000 | 2,560 |
| 1997-01-16 | 499 | 517 | 499 | 517 | 29,000 | 2,585 |
| 1997-01-14 | 475 | 515 | 475 | 515 | 24,000 | 2,575 |
| 1997-01-13 | 458 | 460 | 457 | 460 | 20,000 | 2,300 |
| 1997-01-10 | 470 | 470 | 461 | 461 | 48,000 | 2,305 |
| 1997-01-09 | 471 | 471 | 470 | 471 | 21,000 | 2,355 |
| 1997-01-08 | 480 | 485 | 475 | 475 | 30,000 | 2,375 |
| 1997-01-07 | 487 | 494 | 487 | 494 | 11,000 | 2,470 |
| 1997-01-06 | 494 | 494 | 492 | 492 | 2,000 | 2,460 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1990-01-26]1株→1.096株 [1989-03-28]1株→1.05株
