9068 丸全昭和運輸(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 433 | 434 | 432 | 432 | 33,000 | 2,160 |
| 2015-12-29 | 428 | 431 | 427 | 428 | 34,000 | 2,140 |
| 2015-12-28 | 430 | 430 | 427 | 429 | 28,000 | 2,145 |
| 2015-12-25 | 424 | 425 | 420 | 425 | 24,000 | 2,125 |
| 2015-12-24 | 427 | 427 | 416 | 424 | 63,000 | 2,120 |
| 2015-12-22 | 426 | 429 | 425 | 427 | 35,000 | 2,135 |
| 2015-12-21 | 431 | 431 | 424 | 428 | 94,000 | 2,140 |
| 2015-12-18 | 426 | 434 | 426 | 428 | 83,000 | 2,140 |
| 2015-12-17 | 429 | 436 | 424 | 428 | 109,000 | 2,140 |
| 2015-12-16 | 426 | 429 | 423 | 426 | 99,000 | 2,130 |
| 2015-12-15 | 425 | 425 | 422 | 423 | 46,000 | 2,115 |
| 2015-12-14 | 423 | 427 | 421 | 425 | 41,000 | 2,125 |
| 2015-12-11 | 422 | 426 | 422 | 426 | 126,000 | 2,130 |
| 2015-12-10 | 424 | 432 | 424 | 426 | 75,000 | 2,130 |
| 2015-12-09 | 428 | 429 | 425 | 425 | 28,000 | 2,125 |
| 2015-12-08 | 429 | 429 | 424 | 428 | 44,000 | 2,140 |
| 2015-12-07 | 437 | 439 | 428 | 428 | 115,000 | 2,140 |
| 2015-12-04 | 440 | 442 | 437 | 437 | 130,000 | 2,185 |
| 2015-12-03 | 441 | 450 | 441 | 448 | 77,000 | 2,240 |
| 2015-12-02 | 446 | 448 | 441 | 444 | 94,000 | 2,220 |
| 2015-12-01 | 445 | 450 | 445 | 449 | 58,000 | 2,245 |
| 2015-11-30 | 442 | 448 | 442 | 447 | 52,000 | 2,235 |
| 2015-11-27 | 445 | 446 | 441 | 443 | 52,000 | 2,215 |
| 2015-11-26 | 447 | 450 | 444 | 445 | 51,000 | 2,225 |
| 2015-11-25 | 448 | 450 | 445 | 447 | 37,000 | 2,235 |
| 2015-11-24 | 446 | 453 | 446 | 451 | 39,000 | 2,255 |
| 2015-11-20 | 450 | 452 | 447 | 450 | 55,000 | 2,250 |
| 2015-11-19 | 455 | 458 | 450 | 452 | 90,000 | 2,260 |
| 2015-11-18 | 448 | 460 | 447 | 451 | 129,000 | 2,255 |
| 2015-11-17 | 447 | 447 | 441 | 445 | 69,000 | 2,225 |
| 2015-11-16 | 441 | 445 | 436 | 443 | 37,000 | 2,215 |
| 2015-11-13 | 440 | 443 | 438 | 443 | 35,000 | 2,215 |
| 2015-11-12 | 441 | 442 | 437 | 441 | 44,000 | 2,205 |
| 2015-11-11 | 439 | 442 | 439 | 442 | 30,000 | 2,210 |
| 2015-11-10 | 445 | 445 | 438 | 440 | 43,000 | 2,200 |
| 2015-11-09 | 441 | 445 | 441 | 445 | 78,000 | 2,225 |
| 2015-11-06 | 434 | 440 | 434 | 437 | 46,000 | 2,185 |
| 2015-11-05 | 433 | 438 | 433 | 437 | 40,000 | 2,185 |
| 2015-11-04 | 436 | 440 | 432 | 432 | 42,000 | 2,160 |
| 2015-11-02 | 438 | 440 | 435 | 435 | 49,000 | 2,175 |
| 2015-10-30 | 438 | 440 | 437 | 440 | 75,000 | 2,200 |
| 2015-10-29 | 438 | 438 | 436 | 436 | 44,000 | 2,180 |
| 2015-10-28 | 438 | 439 | 434 | 439 | 24,000 | 2,195 |
| 2015-10-27 | 438 | 438 | 434 | 434 | 28,000 | 2,170 |
| 2015-10-26 | 439 | 439 | 436 | 438 | 28,000 | 2,190 |
| 2015-10-23 | 439 | 439 | 435 | 436 | 73,000 | 2,180 |
| 2015-10-22 | 434 | 437 | 432 | 436 | 19,000 | 2,180 |
| 2015-10-21 | 430 | 436 | 426 | 436 | 35,000 | 2,180 |
| 2015-10-20 | 435 | 435 | 427 | 427 | 44,000 | 2,135 |
| 2015-10-19 | 428 | 434 | 428 | 434 | 15,000 | 2,170 |
| 2015-10-16 | 435 | 435 | 427 | 427 | 43,000 | 2,135 |
| 2015-10-15 | 421 | 435 | 418 | 433 | 53,000 | 2,165 |
| 2015-10-14 | 423 | 423 | 419 | 419 | 44,000 | 2,095 |
| 2015-10-13 | 427 | 432 | 425 | 426 | 56,000 | 2,130 |
| 2015-10-09 | 424 | 432 | 423 | 431 | 57,000 | 2,155 |
| 2015-10-08 | 423 | 425 | 420 | 424 | 29,000 | 2,120 |
| 2015-10-07 | 424 | 425 | 423 | 425 | 38,000 | 2,125 |
| 2015-10-06 | 427 | 429 | 426 | 426 | 46,000 | 2,130 |
| 2015-10-05 | 424 | 428 | 422 | 425 | 24,000 | 2,125 |
| 2015-10-02 | 420 | 425 | 420 | 424 | 10,000 | 2,120 |
| 2015-10-01 | 424 | 425 | 420 | 423 | 36,000 | 2,115 |
| 2015-09-30 | 416 | 423 | 416 | 419 | 22,000 | 2,095 |
| 2015-09-29 | 425 | 425 | 416 | 416 | 57,000 | 2,080 |
| 2015-09-28 | 435 | 435 | 426 | 429 | 47,000 | 2,145 |
| 2015-09-25 | 421 | 436 | 420 | 436 | 57,000 | 2,180 |
| 2015-09-24 | 431 | 431 | 423 | 423 | 90,000 | 2,115 |
| 2015-09-18 | 428 | 431 | 422 | 428 | 68,000 | 2,140 |
| 2015-09-17 | 425 | 432 | 423 | 432 | 57,000 | 2,160 |
| 2015-09-16 | 423 | 428 | 423 | 426 | 58,000 | 2,130 |
| 2015-09-15 | 417 | 424 | 417 | 422 | 25,000 | 2,110 |
| 2015-09-14 | 431 | 431 | 418 | 418 | 39,000 | 2,090 |
| 2015-09-11 | 421 | 428 | 421 | 427 | 150,000 | 2,135 |
| 2015-09-10 | 413 | 430 | 413 | 429 | 100,000 | 2,145 |
| 2015-09-09 | 409 | 425 | 408 | 422 | 97,000 | 2,110 |
| 2015-09-08 | 401 | 409 | 397 | 398 | 87,000 | 1,990 |
| 2015-09-07 | 407 | 412 | 396 | 402 | 90,000 | 2,010 |
| 2015-09-04 | 412 | 413 | 405 | 408 | 67,000 | 2,040 |
| 2015-09-03 | 409 | 422 | 409 | 412 | 78,000 | 2,060 |
| 2015-09-02 | 402 | 416 | 402 | 406 | 57,000 | 2,030 |
| 2015-09-01 | 424 | 426 | 413 | 417 | 95,000 | 2,085 |
| 2015-08-31 | 408 | 424 | 408 | 424 | 51,000 | 2,120 |
| 2015-08-28 | 417 | 418 | 406 | 414 | 103,000 | 2,070 |
| 2015-08-27 | 404 | 413 | 399 | 404 | 80,000 | 2,020 |
| 2015-08-26 | 390 | 402 | 386 | 398 | 105,000 | 1,990 |
| 2015-08-25 | 377 | 412 | 377 | 382 | 134,000 | 1,910 |
| 2015-08-24 | 401 | 405 | 385 | 386 | 91,000 | 1,930 |
| 2015-08-21 | 414 | 421 | 410 | 410 | 96,000 | 2,050 |
| 2015-08-20 | 435 | 440 | 426 | 426 | 65,000 | 2,130 |
| 2015-08-19 | 440 | 443 | 433 | 434 | 67,000 | 2,170 |
| 2015-08-18 | 436 | 442 | 436 | 439 | 94,000 | 2,195 |
| 2015-08-17 | 434 | 442 | 431 | 433 | 127,000 | 2,165 |
| 2015-08-14 | 434 | 436 | 431 | 436 | 41,000 | 2,180 |
| 2015-08-13 | 428 | 433 | 428 | 432 | 51,000 | 2,160 |
| 2015-08-12 | 447 | 448 | 421 | 432 | 102,000 | 2,160 |
| 2015-08-11 | 450 | 456 | 444 | 452 | 79,000 | 2,260 |
| 2015-08-10 | 446 | 454 | 442 | 454 | 92,000 | 2,270 |
| 2015-08-07 | 445 | 447 | 441 | 446 | 52,000 | 2,230 |
| 2015-08-06 | 444 | 445 | 438 | 445 | 52,000 | 2,225 |
| 2015-08-05 | 438 | 444 | 436 | 436 | 39,000 | 2,180 |
| 2015-08-04 | 441 | 445 | 433 | 437 | 40,000 | 2,185 |
| 2015-08-03 | 439 | 442 | 436 | 442 | 44,000 | 2,210 |
| 2015-07-31 | 422 | 438 | 422 | 437 | 63,000 | 2,185 |
| 2015-07-30 | 425 | 425 | 419 | 424 | 47,000 | 2,120 |
| 2015-07-29 | 422 | 427 | 422 | 425 | 26,000 | 2,125 |
| 2015-07-28 | 420 | 430 | 416 | 421 | 65,000 | 2,105 |
| 2015-07-27 | 440 | 440 | 422 | 422 | 61,000 | 2,110 |
| 2015-07-24 | 433 | 440 | 433 | 440 | 42,000 | 2,200 |
| 2015-07-23 | 437 | 437 | 435 | 436 | 16,000 | 2,180 |
| 2015-07-22 | 438 | 438 | 433 | 435 | 17,000 | 2,175 |
| 2015-07-21 | 449 | 449 | 441 | 441 | 112,000 | 2,205 |
| 2015-07-17 | 444 | 447 | 441 | 442 | 70,000 | 2,210 |
| 2015-07-16 | 441 | 444 | 440 | 444 | 65,000 | 2,220 |
| 2015-07-15 | 433 | 442 | 433 | 442 | 63,000 | 2,210 |
| 2015-07-14 | 433 | 433 | 426 | 428 | 59,000 | 2,140 |
| 2015-07-13 | 424 | 428 | 423 | 425 | 37,000 | 2,125 |
| 2015-07-10 | 412 | 427 | 408 | 417 | 91,000 | 2,085 |
| 2015-07-09 | 406 | 417 | 406 | 412 | 69,000 | 2,060 |
| 2015-07-08 | 426 | 426 | 413 | 414 | 90,000 | 2,070 |
| 2015-07-07 | 424 | 432 | 424 | 426 | 32,000 | 2,130 |
| 2015-07-06 | 433 | 433 | 422 | 424 | 60,000 | 2,120 |
| 2015-07-03 | 436 | 444 | 431 | 433 | 40,000 | 2,165 |
| 2015-07-02 | 438 | 439 | 430 | 436 | 50,000 | 2,180 |
| 2015-07-01 | 433 | 435 | 431 | 434 | 45,000 | 2,170 |
| 2015-06-30 | 427 | 433 | 425 | 433 | 50,000 | 2,165 |
| 2015-06-29 | 435 | 436 | 421 | 425 | 86,000 | 2,125 |
| 2015-06-26 | 442 | 445 | 433 | 435 | 48,000 | 2,175 |
| 2015-06-25 | 444 | 446 | 439 | 441 | 31,000 | 2,205 |
| 2015-06-24 | 438 | 445 | 438 | 439 | 106,000 | 2,195 |
| 2015-06-23 | 435 | 437 | 432 | 437 | 57,000 | 2,185 |
| 2015-06-22 | 432 | 437 | 430 | 437 | 73,000 | 2,185 |
| 2015-06-19 | 435 | 441 | 434 | 434 | 53,000 | 2,170 |
| 2015-06-18 | 437 | 438 | 432 | 434 | 51,000 | 2,170 |
| 2015-06-17 | 437 | 441 | 432 | 436 | 51,000 | 2,180 |
| 2015-06-16 | 443 | 444 | 436 | 437 | 56,000 | 2,185 |
| 2015-06-15 | 443 | 449 | 442 | 442 | 39,000 | 2,210 |
| 2015-06-12 | 445 | 445 | 438 | 443 | 146,000 | 2,215 |
| 2015-06-11 | 437 | 445 | 437 | 438 | 39,000 | 2,190 |
| 2015-06-10 | 439 | 440 | 439 | 439 | 38,000 | 2,195 |
| 2015-06-09 | 442 | 442 | 433 | 439 | 84,000 | 2,195 |
| 2015-06-08 | 444 | 445 | 441 | 443 | 55,000 | 2,215 |
| 2015-06-05 | 439 | 444 | 438 | 442 | 56,000 | 2,210 |
| 2015-06-04 | 440 | 445 | 439 | 444 | 41,000 | 2,220 |
| 2015-06-03 | 439 | 442 | 438 | 442 | 29,000 | 2,210 |
| 2015-06-02 | 445 | 446 | 441 | 443 | 24,000 | 2,215 |
| 2015-06-01 | 447 | 449 | 445 | 446 | 23,000 | 2,230 |
| 2015-05-29 | 443 | 449 | 443 | 447 | 76,000 | 2,235 |
| 2015-05-28 | 448 | 448 | 442 | 443 | 30,000 | 2,215 |
| 2015-05-27 | 441 | 452 | 441 | 445 | 64,000 | 2,225 |
| 2015-05-26 | 439 | 444 | 437 | 440 | 36,000 | 2,200 |
| 2015-05-25 | 444 | 444 | 440 | 440 | 30,000 | 2,200 |
| 2015-05-22 | 446 | 446 | 443 | 444 | 30,000 | 2,220 |
| 2015-05-21 | 448 | 450 | 445 | 446 | 55,000 | 2,230 |
| 2015-05-20 | 452 | 452 | 444 | 447 | 66,000 | 2,235 |
| 2015-05-19 | 446 | 456 | 446 | 450 | 115,000 | 2,250 |
| 2015-05-18 | 438 | 448 | 438 | 444 | 115,000 | 2,220 |
| 2015-05-15 | 432 | 437 | 430 | 437 | 122,000 | 2,185 |
| 2015-05-14 | 429 | 431 | 426 | 430 | 74,000 | 2,150 |
| 2015-05-13 | 427 | 432 | 425 | 432 | 77,000 | 2,160 |
| 2015-05-12 | 417 | 428 | 417 | 428 | 53,000 | 2,140 |
| 2015-05-11 | 411 | 440 | 411 | 417 | 163,000 | 2,085 |
| 2015-05-08 | 403 | 410 | 403 | 406 | 35,000 | 2,030 |
| 2015-05-07 | 406 | 412 | 403 | 403 | 43,000 | 2,015 |
| 2015-05-01 | 412 | 412 | 405 | 406 | 54,000 | 2,030 |
| 2015-04-30 | 411 | 415 | 404 | 413 | 85,000 | 2,065 |
| 2015-04-28 | 412 | 415 | 412 | 415 | 41,000 | 2,075 |
| 2015-04-27 | 413 | 415 | 411 | 412 | 35,000 | 2,060 |
| 2015-04-24 | 414 | 416 | 412 | 415 | 29,000 | 2,075 |
| 2015-04-23 | 415 | 416 | 414 | 414 | 20,000 | 2,070 |
| 2015-04-22 | 417 | 417 | 412 | 416 | 25,000 | 2,080 |
| 2015-04-21 | 412 | 416 | 411 | 415 | 28,000 | 2,075 |
| 2015-04-20 | 421 | 421 | 414 | 414 | 58,000 | 2,070 |
| 2015-04-17 | 411 | 421 | 410 | 420 | 120,000 | 2,100 |
| 2015-04-16 | 421 | 422 | 414 | 420 | 78,000 | 2,100 |
| 2015-04-15 | 421 | 423 | 420 | 421 | 50,000 | 2,105 |
| 2015-04-14 | 423 | 424 | 420 | 424 | 48,000 | 2,120 |
| 2015-04-13 | 420 | 424 | 418 | 420 | 38,000 | 2,100 |
| 2015-04-10 | 420 | 424 | 416 | 420 | 58,000 | 2,100 |
| 2015-04-09 | 417 | 422 | 417 | 420 | 24,000 | 2,100 |
| 2015-04-08 | 413 | 426 | 413 | 419 | 46,000 | 2,095 |
| 2015-04-07 | 409 | 418 | 409 | 416 | 50,000 | 2,080 |
| 2015-04-06 | 408 | 412 | 408 | 409 | 18,000 | 2,045 |
| 2015-04-03 | 401 | 417 | 401 | 408 | 70,000 | 2,040 |
| 2015-04-02 | 399 | 410 | 399 | 405 | 62,000 | 2,025 |
| 2015-04-01 | 402 | 408 | 397 | 399 | 108,000 | 1,995 |
| 2015-03-31 | 413 | 414 | 407 | 409 | 58,000 | 2,045 |
| 2015-03-30 | 408 | 413 | 407 | 411 | 51,000 | 2,055 |
| 2015-03-27 | 414 | 419 | 409 | 411 | 48,000 | 2,055 |
| 2015-03-26 | 428 | 428 | 414 | 416 | 60,000 | 2,080 |
| 2015-03-25 | 431 | 431 | 421 | 425 | 48,000 | 2,125 |
| 2015-03-24 | 431 | 431 | 426 | 427 | 37,000 | 2,135 |
| 2015-03-23 | 429 | 432 | 429 | 431 | 41,000 | 2,155 |
| 2015-03-20 | 426 | 428 | 421 | 426 | 79,000 | 2,130 |
| 2015-03-19 | 432 | 432 | 425 | 427 | 58,000 | 2,135 |
| 2015-03-18 | 444 | 444 | 433 | 437 | 63,000 | 2,185 |
| 2015-03-17 | 440 | 442 | 435 | 438 | 50,000 | 2,190 |
| 2015-03-16 | 432 | 439 | 432 | 438 | 45,000 | 2,190 |
| 2015-03-13 | 432 | 442 | 428 | 437 | 211,000 | 2,185 |
| 2015-03-12 | 424 | 428 | 424 | 428 | 172,000 | 2,140 |
| 2015-03-11 | 412 | 426 | 412 | 424 | 69,000 | 2,120 |
| 2015-03-10 | 423 | 428 | 411 | 419 | 68,000 | 2,095 |
| 2015-03-09 | 427 | 429 | 421 | 423 | 69,000 | 2,115 |
| 2015-03-06 | 410 | 438 | 410 | 431 | 193,000 | 2,155 |
| 2015-03-05 | 404 | 411 | 404 | 410 | 37,000 | 2,050 |
| 2015-03-04 | 400 | 407 | 399 | 404 | 31,000 | 2,020 |
| 2015-03-03 | 410 | 410 | 400 | 402 | 67,000 | 2,010 |
| 2015-03-02 | 407 | 414 | 407 | 409 | 51,000 | 2,045 |
| 2015-02-27 | 410 | 410 | 407 | 410 | 44,000 | 2,050 |
| 2015-02-26 | 403 | 410 | 403 | 410 | 50,000 | 2,050 |
| 2015-02-25 | 410 | 411 | 403 | 404 | 71,000 | 2,020 |
| 2015-02-24 | 411 | 411 | 409 | 410 | 43,000 | 2,050 |
| 2015-02-23 | 410 | 413 | 406 | 408 | 74,000 | 2,040 |
| 2015-02-20 | 410 | 411 | 404 | 407 | 103,000 | 2,035 |
| 2015-02-19 | 404 | 406 | 400 | 406 | 95,000 | 2,030 |
| 2015-02-18 | 399 | 407 | 398 | 404 | 97,000 | 2,020 |
| 2015-02-17 | 397 | 398 | 396 | 397 | 42,000 | 1,985 |
| 2015-02-16 | 396 | 397 | 392 | 396 | 44,000 | 1,980 |
| 2015-02-13 | 394 | 397 | 391 | 393 | 68,000 | 1,965 |
| 2015-02-12 | 389 | 395 | 387 | 392 | 74,000 | 1,960 |
| 2015-02-10 | 386 | 388 | 383 | 386 | 42,000 | 1,930 |
| 2015-02-09 | 388 | 390 | 386 | 390 | 33,000 | 1,950 |
| 2015-02-06 | 386 | 386 | 381 | 384 | 39,000 | 1,920 |
| 2015-02-05 | 387 | 388 | 385 | 386 | 28,000 | 1,930 |
| 2015-02-04 | 385 | 393 | 385 | 387 | 78,000 | 1,935 |
| 2015-02-03 | 402 | 402 | 385 | 385 | 158,000 | 1,925 |
| 2015-02-02 | 397 | 415 | 396 | 404 | 262,000 | 2,020 |
| 2015-01-30 | 395 | 398 | 393 | 398 | 74,000 | 1,990 |
| 2015-01-29 | 391 | 395 | 389 | 390 | 61,000 | 1,950 |
| 2015-01-28 | 387 | 393 | 386 | 393 | 98,000 | 1,965 |
| 2015-01-27 | 385 | 385 | 381 | 385 | 48,000 | 1,925 |
| 2015-01-26 | 376 | 382 | 376 | 381 | 26,000 | 1,905 |
| 2015-01-23 | 380 | 380 | 376 | 377 | 21,000 | 1,885 |
| 2015-01-22 | 380 | 381 | 374 | 376 | 45,000 | 1,880 |
| 2015-01-21 | 384 | 384 | 379 | 379 | 30,000 | 1,895 |
| 2015-01-20 | 381 | 384 | 381 | 384 | 53,000 | 1,920 |
| 2015-01-19 | 379 | 383 | 376 | 378 | 35,000 | 1,890 |
| 2015-01-16 | 381 | 381 | 375 | 375 | 44,000 | 1,875 |
| 2015-01-15 | 375 | 384 | 374 | 383 | 57,000 | 1,915 |
| 2015-01-14 | 377 | 380 | 375 | 375 | 31,000 | 1,875 |
| 2015-01-13 | 381 | 383 | 376 | 379 | 35,000 | 1,895 |
| 2015-01-09 | 382 | 388 | 380 | 381 | 58,000 | 1,905 |
| 2015-01-08 | 380 | 385 | 380 | 381 | 70,000 | 1,905 |
| 2015-01-07 | 378 | 385 | 377 | 380 | 67,000 | 1,900 |
| 2015-01-06 | 384 | 389 | 378 | 381 | 83,000 | 1,905 |
| 2015-01-05 | 388 | 393 | 386 | 391 | 39,000 | 1,955 |
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
