9068 丸全昭和運輸(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 260 | 270 | 260 | 266 | 115,000 | 1,330 |
| 2003-12-29 | 263 | 263 | 261 | 261 | 37,000 | 1,305 |
| 2003-12-26 | 265 | 265 | 261 | 262 | 85,000 | 1,310 |
| 2003-12-25 | 265 | 267 | 261 | 266 | 144,000 | 1,330 |
| 2003-12-24 | 258 | 266 | 258 | 261 | 100,000 | 1,305 |
| 2003-12-22 | 258 | 259 | 255 | 256 | 147,000 | 1,280 |
| 2003-12-19 | 248 | 254 | 248 | 253 | 149,000 | 1,265 |
| 2003-12-18 | 248 | 248 | 245 | 248 | 129,000 | 1,240 |
| 2003-12-17 | 249 | 254 | 246 | 246 | 160,000 | 1,230 |
| 2003-12-16 | 250 | 250 | 247 | 249 | 191,000 | 1,245 |
| 2003-12-15 | 250 | 253 | 249 | 251 | 157,000 | 1,255 |
| 2003-12-12 | 245 | 250 | 243 | 248 | 227,000 | 1,240 |
| 2003-12-11 | 251 | 251 | 247 | 250 | 46,000 | 1,250 |
| 2003-12-10 | 250 | 251 | 247 | 251 | 74,000 | 1,255 |
| 2003-12-09 | 250 | 251 | 247 | 250 | 69,000 | 1,250 |
| 2003-12-08 | 249 | 254 | 247 | 250 | 85,000 | 1,250 |
| 2003-12-05 | 254 | 256 | 252 | 252 | 52,000 | 1,260 |
| 2003-12-04 | 251 | 257 | 251 | 255 | 44,000 | 1,275 |
| 2003-12-03 | 250 | 252 | 250 | 252 | 39,000 | 1,260 |
| 2003-12-02 | 258 | 258 | 250 | 251 | 87,000 | 1,255 |
| 2003-12-01 | 247 | 249 | 241 | 249 | 57,000 | 1,245 |
| 2003-11-28 | 246 | 247 | 245 | 245 | 36,000 | 1,225 |
| 2003-11-27 | 252 | 252 | 248 | 250 | 41,000 | 1,250 |
| 2003-11-26 | 250 | 250 | 245 | 249 | 49,000 | 1,245 |
| 2003-11-25 | 249 | 249 | 246 | 248 | 39,000 | 1,240 |
| 2003-11-21 | 244 | 247 | 243 | 245 | 53,000 | 1,225 |
| 2003-11-20 | 243 | 246 | 243 | 244 | 89,000 | 1,220 |
| 2003-11-19 | 241 | 242 | 235 | 238 | 152,000 | 1,190 |
| 2003-11-18 | 242 | 246 | 235 | 243 | 156,000 | 1,215 |
| 2003-11-17 | 260 | 260 | 245 | 250 | 85,000 | 1,250 |
| 2003-11-14 | 264 | 265 | 262 | 263 | 76,000 | 1,315 |
| 2003-11-13 | 265 | 266 | 263 | 263 | 36,000 | 1,315 |
| 2003-11-12 | 270 | 270 | 264 | 265 | 41,000 | 1,325 |
| 2003-11-11 | 271 | 272 | 261 | 268 | 99,000 | 1,340 |
| 2003-11-10 | 275 | 277 | 274 | 275 | 22,000 | 1,375 |
| 2003-11-07 | 278 | 280 | 276 | 277 | 53,000 | 1,385 |
| 2003-11-06 | 279 | 281 | 278 | 278 | 56,000 | 1,390 |
| 2003-11-05 | 276 | 280 | 276 | 280 | 48,000 | 1,400 |
| 2003-11-04 | 283 | 284 | 275 | 278 | 40,000 | 1,390 |
| 2003-10-31 | 282 | 282 | 275 | 279 | 58,000 | 1,395 |
| 2003-10-30 | 275 | 282 | 271 | 281 | 96,000 | 1,405 |
| 2003-10-29 | 275 | 278 | 272 | 276 | 59,000 | 1,380 |
| 2003-10-28 | 272 | 276 | 270 | 276 | 86,000 | 1,380 |
| 2003-10-27 | 276 | 277 | 270 | 272 | 84,000 | 1,360 |
| 2003-10-24 | 275 | 279 | 271 | 274 | 115,000 | 1,370 |
| 2003-10-23 | 281 | 281 | 267 | 267 | 76,000 | 1,335 |
| 2003-10-22 | 283 | 284 | 280 | 282 | 53,000 | 1,410 |
| 2003-10-21 | 282 | 284 | 282 | 282 | 47,000 | 1,410 |
| 2003-10-20 | 288 | 288 | 281 | 281 | 92,000 | 1,405 |
| 2003-10-17 | 284 | 284 | 278 | 283 | 62,000 | 1,415 |
| 2003-10-16 | 287 | 287 | 282 | 284 | 74,000 | 1,420 |
| 2003-10-15 | 288 | 288 | 283 | 284 | 111,000 | 1,420 |
| 2003-10-14 | 287 | 295 | 287 | 288 | 67,000 | 1,440 |
| 2003-10-10 | 286 | 292 | 286 | 286 | 108,000 | 1,430 |
| 2003-10-09 | 296 | 296 | 289 | 289 | 72,000 | 1,445 |
| 2003-10-08 | 290 | 297 | 289 | 293 | 336,000 | 1,465 |
| 2003-10-07 | 287 | 288 | 282 | 282 | 60,000 | 1,410 |
| 2003-10-06 | 284 | 289 | 283 | 286 | 86,000 | 1,430 |
| 2003-10-03 | 284 | 284 | 281 | 282 | 41,000 | 1,410 |
| 2003-10-02 | 286 | 286 | 281 | 284 | 44,000 | 1,420 |
| 2003-10-01 | 282 | 286 | 280 | 282 | 42,000 | 1,410 |
| 2003-09-30 | 282 | 286 | 280 | 286 | 19,000 | 1,430 |
| 2003-09-29 | 283 | 283 | 279 | 282 | 20,000 | 1,410 |
| 2003-09-26 | 280 | 284 | 278 | 281 | 43,000 | 1,405 |
| 2003-09-25 | 283 | 283 | 279 | 280 | 94,000 | 1,400 |
| 2003-09-24 | 290 | 290 | 284 | 285 | 115,000 | 1,425 |
| 2003-09-22 | 295 | 295 | 283 | 289 | 144,000 | 1,445 |
| 2003-09-19 | 295 | 295 | 285 | 290 | 113,000 | 1,450 |
| 2003-09-18 | 292 | 296 | 290 | 292 | 73,000 | 1,460 |
| 2003-09-17 | 295 | 299 | 294 | 294 | 106,000 | 1,470 |
| 2003-09-16 | 299 | 305 | 291 | 294 | 350,000 | 1,470 |
| 2003-09-12 | 290 | 298 | 286 | 295 | 404,000 | 1,475 |
| 2003-09-11 | 284 | 287 | 282 | 285 | 54,000 | 1,425 |
| 2003-09-10 | 282 | 285 | 282 | 283 | 67,000 | 1,415 |
| 2003-09-09 | 282 | 285 | 282 | 282 | 49,000 | 1,410 |
| 2003-09-08 | 278 | 282 | 278 | 278 | 66,000 | 1,390 |
| 2003-09-05 | 282 | 282 | 278 | 278 | 74,000 | 1,390 |
| 2003-09-04 | 285 | 285 | 277 | 277 | 158,000 | 1,385 |
| 2003-09-03 | 285 | 286 | 282 | 283 | 78,000 | 1,415 |
| 2003-09-02 | 287 | 287 | 283 | 283 | 75,000 | 1,415 |
| 2003-09-01 | 285 | 285 | 280 | 284 | 127,000 | 1,420 |
| 2003-08-29 | 280 | 282 | 277 | 281 | 69,000 | 1,405 |
| 2003-08-28 | 283 | 283 | 280 | 280 | 39,000 | 1,400 |
| 2003-08-27 | 283 | 288 | 282 | 283 | 85,000 | 1,415 |
| 2003-08-26 | 284 | 285 | 282 | 282 | 55,000 | 1,410 |
| 2003-08-25 | 291 | 291 | 283 | 284 | 53,000 | 1,420 |
| 2003-08-22 | 289 | 289 | 281 | 281 | 53,000 | 1,405 |
| 2003-08-21 | 287 | 291 | 287 | 288 | 78,000 | 1,440 |
| 2003-08-20 | 288 | 290 | 283 | 286 | 149,000 | 1,430 |
| 2003-08-19 | 290 | 291 | 280 | 283 | 157,000 | 1,415 |
| 2003-08-18 | 274 | 288 | 274 | 288 | 99,000 | 1,440 |
| 2003-08-15 | 278 | 278 | 273 | 274 | 47,000 | 1,370 |
| 2003-08-14 | 265 | 276 | 265 | 272 | 69,000 | 1,360 |
| 2003-08-13 | 266 | 268 | 264 | 268 | 35,000 | 1,340 |
| 2003-08-12 | 265 | 268 | 265 | 265 | 44,000 | 1,325 |
| 2003-08-11 | 270 | 270 | 266 | 267 | 23,000 | 1,335 |
| 2003-08-08 | 265 | 269 | 265 | 265 | 77,000 | 1,325 |
| 2003-08-07 | 276 | 276 | 265 | 265 | 67,000 | 1,325 |
| 2003-08-06 | 274 | 274 | 270 | 273 | 72,000 | 1,365 |
| 2003-08-05 | 277 | 277 | 268 | 271 | 97,000 | 1,355 |
| 2003-08-04 | 277 | 277 | 274 | 274 | 79,000 | 1,370 |
| 2003-08-01 | 274 | 275 | 272 | 273 | 79,000 | 1,365 |
| 2003-07-31 | 270 | 275 | 268 | 271 | 128,000 | 1,355 |
| 2003-07-30 | 275 | 275 | 270 | 274 | 63,000 | 1,370 |
| 2003-07-29 | 270 | 275 | 270 | 270 | 81,000 | 1,350 |
| 2003-07-28 | 269 | 269 | 264 | 267 | 76,000 | 1,335 |
| 2003-07-25 | 265 | 268 | 264 | 264 | 100,000 | 1,320 |
| 2003-07-24 | 269 | 273 | 269 | 270 | 80,000 | 1,350 |
| 2003-07-23 | 269 | 274 | 265 | 273 | 80,000 | 1,365 |
| 2003-07-22 | 274 | 275 | 265 | 269 | 109,000 | 1,345 |
| 2003-07-18 | 262 | 270 | 262 | 269 | 60,000 | 1,345 |
| 2003-07-17 | 277 | 277 | 268 | 271 | 210,000 | 1,355 |
| 2003-07-16 | 288 | 288 | 278 | 278 | 103,000 | 1,390 |
| 2003-07-15 | 293 | 293 | 288 | 288 | 86,000 | 1,440 |
| 2003-07-14 | 288 | 293 | 285 | 287 | 117,000 | 1,435 |
| 2003-07-11 | 289 | 291 | 284 | 285 | 146,000 | 1,425 |
| 2003-07-10 | 283 | 289 | 279 | 284 | 174,000 | 1,420 |
| 2003-07-09 | 283 | 284 | 274 | 279 | 184,000 | 1,395 |
| 2003-07-08 | 282 | 284 | 282 | 282 | 124,000 | 1,410 |
| 2003-07-07 | 281 | 286 | 281 | 282 | 121,000 | 1,410 |
| 2003-07-04 | 280 | 285 | 276 | 281 | 139,000 | 1,405 |
| 2003-07-03 | 293 | 294 | 283 | 290 | 153,000 | 1,450 |
| 2003-07-02 | 300 | 304 | 291 | 296 | 185,000 | 1,480 |
| 2003-07-01 | 283 | 293 | 280 | 290 | 247,000 | 1,450 |
| 2003-06-30 | 300 | 300 | 290 | 292 | 117,000 | 1,460 |
| 2003-06-27 | 300 | 300 | 295 | 295 | 149,000 | 1,475 |
| 2003-06-26 | 288 | 293 | 285 | 291 | 148,000 | 1,455 |
| 2003-06-25 | 277 | 295 | 277 | 286 | 681,000 | 1,430 |
| 2003-06-24 | 290 | 292 | 281 | 282 | 211,000 | 1,410 |
| 2003-06-23 | 298 | 310 | 293 | 294 | 238,000 | 1,470 |
| 2003-06-20 | 295 | 299 | 291 | 298 | 312,000 | 1,490 |
| 2003-06-19 | 310 | 312 | 292 | 299 | 442,000 | 1,495 |
| 2003-06-18 | 335 | 335 | 306 | 315 | 804,000 | 1,575 |
| 2003-06-17 | 350 | 360 | 305 | 320 | 3,431,000 | 1,600 |
| 2003-06-16 | 305 | 338 | 301 | 334 | 2,507,000 | 1,670 |
| 2003-06-13 | 275 | 312 | 273 | 299 | 1,217,000 | 1,495 |
| 2003-06-12 | 266 | 286 | 262 | 276 | 437,000 | 1,380 |
| 2003-06-11 | 256 | 268 | 254 | 266 | 201,000 | 1,330 |
| 2003-06-10 | 256 | 256 | 254 | 255 | 35,000 | 1,275 |
| 2003-06-09 | 257 | 260 | 256 | 257 | 83,000 | 1,285 |
| 2003-06-06 | 256 | 256 | 254 | 256 | 29,000 | 1,280 |
| 2003-06-05 | 255 | 256 | 253 | 254 | 66,000 | 1,270 |
| 2003-06-04 | 255 | 256 | 254 | 254 | 46,000 | 1,270 |
| 2003-06-03 | 255 | 256 | 254 | 256 | 42,000 | 1,280 |
| 2003-06-02 | 257 | 259 | 254 | 254 | 50,000 | 1,270 |
| 2003-05-30 | 255 | 256 | 253 | 254 | 40,000 | 1,270 |
| 2003-05-29 | 254 | 255 | 253 | 254 | 62,000 | 1,270 |
| 2003-05-28 | 250 | 253 | 250 | 253 | 39,000 | 1,265 |
| 2003-05-27 | 255 | 255 | 251 | 251 | 44,000 | 1,255 |
| 2003-05-26 | 253 | 254 | 253 | 254 | 25,000 | 1,270 |
| 2003-05-23 | 253 | 260 | 251 | 253 | 116,000 | 1,265 |
| 2003-05-22 | 252 | 252 | 250 | 250 | 48,000 | 1,250 |
| 2003-05-21 | 253 | 254 | 250 | 251 | 32,000 | 1,255 |
| 2003-05-20 | 257 | 257 | 252 | 252 | 75,000 | 1,260 |
| 2003-05-19 | 254 | 254 | 249 | 253 | 49,000 | 1,265 |
| 2003-05-16 | 257 | 257 | 253 | 253 | 59,000 | 1,265 |
| 2003-05-15 | 259 | 262 | 254 | 254 | 162,000 | 1,270 |
| 2003-05-14 | 253 | 261 | 252 | 259 | 198,000 | 1,295 |
| 2003-05-13 | 251 | 253 | 251 | 253 | 95,000 | 1,265 |
| 2003-05-12 | 251 | 251 | 250 | 250 | 45,000 | 1,250 |
| 2003-05-09 | 250 | 252 | 247 | 250 | 97,000 | 1,250 |
| 2003-05-08 | 252 | 252 | 249 | 249 | 32,000 | 1,245 |
| 2003-05-07 | 254 | 254 | 250 | 251 | 56,000 | 1,255 |
| 2003-05-06 | 252 | 254 | 251 | 254 | 47,000 | 1,270 |
| 2003-05-02 | 252 | 252 | 248 | 249 | 32,000 | 1,245 |
| 2003-05-01 | 251 | 252 | 250 | 252 | 32,000 | 1,260 |
| 2003-04-30 | 249 | 250 | 246 | 249 | 24,000 | 1,245 |
| 2003-04-28 | 253 | 254 | 244 | 244 | 56,000 | 1,220 |
| 2003-04-25 | 250 | 252 | 246 | 248 | 43,000 | 1,240 |
| 2003-04-24 | 252 | 253 | 249 | 249 | 30,000 | 1,245 |
| 2003-04-23 | 254 | 254 | 251 | 252 | 30,000 | 1,260 |
| 2003-04-22 | 254 | 254 | 251 | 251 | 75,000 | 1,255 |
| 2003-04-21 | 256 | 257 | 254 | 256 | 116,000 | 1,280 |
| 2003-04-18 | 255 | 255 | 250 | 251 | 83,000 | 1,255 |
| 2003-04-17 | 247 | 257 | 246 | 257 | 177,000 | 1,285 |
| 2003-04-16 | 248 | 248 | 245 | 245 | 45,000 | 1,225 |
| 2003-04-15 | 246 | 247 | 242 | 244 | 54,000 | 1,220 |
| 2003-04-14 | 248 | 248 | 243 | 246 | 27,000 | 1,230 |
| 2003-04-11 | 243 | 247 | 242 | 247 | 37,000 | 1,235 |
| 2003-04-10 | 249 | 249 | 243 | 243 | 84,000 | 1,215 |
| 2003-04-09 | 243 | 248 | 242 | 248 | 32,000 | 1,240 |
| 2003-04-08 | 249 | 249 | 244 | 244 | 32,000 | 1,220 |
| 2003-04-07 | 249 | 249 | 244 | 248 | 33,000 | 1,240 |
| 2003-04-04 | 246 | 250 | 245 | 250 | 42,000 | 1,250 |
| 2003-04-03 | 249 | 249 | 242 | 242 | 32,000 | 1,210 |
| 2003-04-02 | 245 | 249 | 243 | 249 | 24,000 | 1,245 |
| 2003-04-01 | 242 | 243 | 241 | 242 | 21,000 | 1,210 |
| 2003-03-31 | 250 | 250 | 242 | 243 | 27,000 | 1,215 |
| 2003-03-28 | 252 | 252 | 248 | 252 | 76,000 | 1,260 |
| 2003-03-27 | 249 | 253 | 248 | 253 | 102,000 | 1,265 |
| 2003-03-26 | 245 | 249 | 241 | 249 | 61,000 | 1,245 |
| 2003-03-25 | 248 | 248 | 244 | 247 | 60,000 | 1,235 |
| 2003-03-24 | 248 | 250 | 247 | 249 | 42,000 | 1,245 |
| 2003-03-20 | 249 | 250 | 245 | 248 | 80,000 | 1,240 |
| 2003-03-19 | 243 | 245 | 240 | 244 | 52,000 | 1,220 |
| 2003-03-18 | 239 | 243 | 239 | 243 | 32,000 | 1,215 |
| 2003-03-17 | 239 | 239 | 235 | 237 | 25,000 | 1,185 |
| 2003-03-14 | 245 | 245 | 236 | 236 | 186,000 | 1,180 |
| 2003-03-13 | 238 | 242 | 236 | 242 | 33,000 | 1,210 |
| 2003-03-12 | 245 | 245 | 237 | 237 | 29,000 | 1,185 |
| 2003-03-11 | 236 | 246 | 236 | 245 | 63,000 | 1,225 |
| 2003-03-10 | 237 | 239 | 234 | 237 | 38,000 | 1,185 |
| 2003-03-07 | 248 | 249 | 238 | 242 | 72,000 | 1,210 |
| 2003-03-06 | 245 | 253 | 245 | 251 | 204,000 | 1,255 |
| 2003-03-05 | 245 | 245 | 243 | 244 | 30,000 | 1,220 |
| 2003-03-04 | 245 | 245 | 242 | 242 | 45,000 | 1,210 |
| 2003-03-03 | 244 | 244 | 239 | 243 | 50,000 | 1,215 |
| 2003-02-28 | 241 | 245 | 238 | 243 | 39,000 | 1,215 |
| 2003-02-27 | 245 | 245 | 241 | 241 | 65,000 | 1,205 |
| 2003-02-26 | 240 | 244 | 240 | 244 | 23,000 | 1,220 |
| 2003-02-25 | 240 | 240 | 238 | 238 | 71,000 | 1,190 |
| 2003-02-24 | 244 | 244 | 240 | 241 | 36,000 | 1,205 |
| 2003-02-21 | 245 | 248 | 244 | 244 | 33,000 | 1,220 |
| 2003-02-20 | 250 | 250 | 247 | 247 | 84,000 | 1,235 |
| 2003-02-19 | 247 | 247 | 245 | 245 | 31,000 | 1,225 |
| 2003-02-18 | 243 | 248 | 243 | 247 | 72,000 | 1,235 |
| 2003-02-17 | 245 | 245 | 242 | 243 | 38,000 | 1,215 |
| 2003-02-14 | 238 | 245 | 238 | 242 | 69,000 | 1,210 |
| 2003-02-13 | 239 | 243 | 237 | 242 | 80,000 | 1,210 |
| 2003-02-12 | 237 | 239 | 237 | 237 | 38,000 | 1,185 |
| 2003-02-10 | 236 | 236 | 235 | 236 | 27,000 | 1,180 |
| 2003-02-07 | 232 | 238 | 232 | 237 | 48,000 | 1,185 |
| 2003-02-06 | 233 | 235 | 231 | 235 | 23,000 | 1,175 |
| 2003-02-05 | 230 | 238 | 230 | 233 | 62,000 | 1,165 |
| 2003-02-04 | 229 | 230 | 229 | 229 | 36,000 | 1,145 |
| 2003-02-03 | 229 | 231 | 228 | 229 | 20,000 | 1,145 |
| 2003-01-31 | 230 | 231 | 223 | 229 | 64,000 | 1,145 |
| 2003-01-30 | 225 | 231 | 224 | 229 | 23,000 | 1,145 |
| 2003-01-29 | 229 | 230 | 226 | 226 | 26,000 | 1,130 |
| 2003-01-28 | 228 | 230 | 226 | 227 | 18,000 | 1,135 |
| 2003-01-27 | 229 | 233 | 229 | 229 | 19,000 | 1,145 |
| 2003-01-24 | 235 | 235 | 229 | 229 | 62,000 | 1,145 |
| 2003-01-23 | 230 | 233 | 227 | 230 | 46,000 | 1,150 |
| 2003-01-22 | 232 | 232 | 228 | 230 | 43,000 | 1,150 |
| 2003-01-21 | 232 | 233 | 230 | 230 | 47,000 | 1,150 |
| 2003-01-20 | 232 | 234 | 232 | 232 | 111,000 | 1,160 |
| 2003-01-17 | 228 | 230 | 227 | 227 | 23,000 | 1,135 |
| 2003-01-16 | 226 | 230 | 225 | 230 | 35,000 | 1,150 |
| 2003-01-15 | 226 | 227 | 225 | 227 | 26,000 | 1,135 |
| 2003-01-14 | 223 | 225 | 222 | 225 | 27,000 | 1,125 |
| 2003-01-10 | 219 | 224 | 218 | 221 | 45,000 | 1,105 |
| 2003-01-09 | 218 | 223 | 218 | 223 | 17,000 | 1,115 |
| 2003-01-08 | 220 | 224 | 219 | 223 | 32,000 | 1,115 |
| 2003-01-07 | 229 | 230 | 220 | 220 | 45,000 | 1,100 |
| 2003-01-06 | 224 | 226 | 224 | 225 | 28,000 | 1,125 |
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
