9068 丸全昭和運輸(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	249	249	244	246	56,794	1,068.82
1983-12-27	251	251	241	243	125,544	1,055.79
1983-12-26	246	251	246	251	228,171	1,090.55
1983-12-24	231	243	231	241	57,790	1,047.10
1983-12-23	229	236	229	236	36,866	1,025.37
1983-12-22	229	229	229	229	14,946	994.96
1983-12-21	226	229	226	227	26,902	986.27
1983-12-20	226	231	226	227	34,873	986.27
1983-12-19	226	227	225	225	39,855	977.58
1983-12-17	228	228	227	227	20,924	986.27
1983-12-16	230	230	228	228	19,928	990.62
1983-12-15	229	229	229	229	43,841	994.96
1983-12-14	231	234	231	234	6,975	1,016.68
1983-12-13	234	234	234	234	29,891	1,016.68
1983-12-12	234	234	231	234	14,946	1,016.68
1983-12-09	232	236	232	233	20,924	1,012.34
1983-12-08	231	231	229	229	31,884	994.96
1983-12-07	231	239	231	239	11,957	1,038.41
1983-12-06	234	234	227	227	33,877	986.27
1983-12-05	236	236	234	234	10,960	1,016.68
1983-12-03	229	239	228	239	7,971	1,038.41
1983-12-02	232	232	228	228	19,928	990.62
1983-12-01	231	231	231	231	14,946	1,003.65
1983-11-30	231	231	231	231	7,971	1,003.65
1983-11-29	231	231	226	231	11,957	1,003.65
1983-11-28	243	243	236	236	25,906	1,025.37
1983-11-26	238	238	238	238	6,975	1,034.06
1983-11-25	236	243	236	236	32,880	1,025.37
1983-11-24	241	241	239	241	32,880	1,047.10
1983-11-22	244	244	241	241	36,866	1,047.10
1983-11-21	241	244	241	244	16,938	1,060.13
1983-11-19	246	246	239	246	20,924	1,068.82
1983-11-18	237	247	236	242	150,453	1,051.44
1983-11-17	239	240	232	233	11,957	1,012.34
1983-11-16	230	242	230	237	68,750	1,029.72
1983-11-15	228	231	228	230	7,971	999.31
1983-11-14	226	226	226	226	27,899	981.93
1983-11-11	225	225	225	225	11,957	977.58
1983-11-10	223	223	223	223	8,967	968.89
1983-11-09	223	226	223	226	51,812	981.93
1983-11-08	226	226	222	222	12,953	964.55
1983-11-07	227	227	226	226	12,953	981.93
1983-11-05	228	228	227	227	12,953	986.27
1983-11-04	230	230	228	229	7,971	994.96
1983-11-02	228	229	227	227	20,924	986.27
1983-11-01	228	228	227	227	24,909	986.27
1983-10-31	231	231	227	227	25,906	986.27
1983-10-29	227	228	227	228	14,946	990.62
1983-10-28	236	236	226	226	42,844	981.93
1983-10-26	231	231	226	231	63,768	1,003.65
1983-10-25	239	239	231	231	100,634	1,003.65
1983-10-24	242	242	238	239	60,779	1,038.41
1983-10-22	244	244	242	242	22,917	1,051.44
1983-10-21	245	246	242	245	60,779	1,064.48
1983-10-20	241	246	241	245	96,649	1,064.48
1983-10-19	243	244	241	241	81,703	1,047.10
1983-10-18	248	248	242	244	74,728	1,060.13
1983-10-17	252	252	241	244	123,551	1,060.13
1983-10-15	259	260	253	256	255,073	1,112.27
1983-10-14	261	261	251	260	1,392,937	1,129.65
1983-10-13	241	247	241	241	325,816	1,047.10
1983-10-12	237	238	236	236	25,906	1,025.37
1983-10-11	240	240	236	236	50,815	1,025.37
1983-10-07	233	241	233	238	205,254	1,034.06
1983-10-06	236	236	231	232	57,790	1,007.99
1983-10-05	236	236	231	236	51,812	1,025.37
1983-10-04	238	240	233	233	69,747	1,012.34
1983-10-03	234	237	230	236	73,732	1,025.37
1983-10-01	229	234	229	230	26,902	999.31
1983-09-30	232	234	231	231	39,855	1,003.65
1983-09-29	227	236	227	232	131,522	1,007.99
1983-09-28	224	227	224	227	19,928	986.27
1983-09-27	221	224	221	224	20,924	973.24
1983-09-26	227	228	221	221	47,826	960.20
1983-09-24	235	235	227	232	106,613	1,007.99
1983-09-22	221	251	221	232	347,736	1,007.99
1983-09-21	214	220	214	217	68,750	942.82
1983-09-20	214	215	214	214	29,891	929.79
1983-09-19	215	216	214	216	81,703	938.48
1983-09-17	214	214	214	214	13,949	929.79
1983-09-16	215	215	214	214	4,982	929.79
1983-09-14	214	214	214	214	21,920	929.79
1983-09-13	214	214	213	214	21,920	929.79
1983-09-12	216	216	213	214	14,946	929.79
1983-09-09	216	216	216	216	5,978	938.48
1983-09-08	216	218	216	216	28,895	938.48
1983-09-07	216	216	216	216	27,899	938.48
1983-09-02	217	221	213	221	47,826	960.20
1983-09-01	216	221	213	213	46,830	925.44
1983-08-31	221	223	216	216	46,830	938.48
1983-08-30	213	221	213	221	29,891	960.20
1983-08-29	212	212	212	212	28,895	921.10
1983-08-27	211	211	211	211	69,747	916.75
1983-08-26	210	211	210	211	84,692	916.75
1983-08-25	211	211	210	211	26,902	916.75
1983-08-24	210	211	210	211	49,819	916.75
1983-08-23	210	211	210	211	49,819	916.75
1983-08-22	211	211	209	209	15,942	908.06
1983-08-20	210	211	210	211	17,935	916.75
1983-08-19	211	211	210	210	20,924	912.41
1983-08-18	211	212	210	210	40,852	912.41
1983-08-17	211	211	210	210	33,877	912.41
1983-08-16	210	211	210	210	85,689	912.41
1983-08-15	211	211	209	210	87,681	912.41
1983-08-12	213	213	211	211	45,833	916.75
1983-08-11	218	218	211	211	62,772	916.75
1983-08-10	219	219	217	217	12,953	942.82
1983-08-09	216	216	216	216	20,924	938.48
1983-08-08	220	220	220	220	996	955.86
1983-08-06	221	223	221	223	1,993	968.89
1983-08-05	224	225	216	216	23,913	938.48
1983-08-04	224	224	224	224	14,946	973.24
1983-08-03	216	226	216	224	64,765	973.24
1983-08-02	219	221	216	216	15,942	938.48
1983-08-01	222	222	216	216	36,866	938.48
1983-07-30	227	227	221	221	57,790	960.20
1983-07-29	222	227	222	227	52,808	986.27
1983-07-28	223	223	221	221	66,757	960.20
1983-07-27	224	226	223	223	21,920	968.89
1983-07-26	222	227	222	223	50,815	968.89
1983-07-25	224	224	217	221	92,663	960.20
1983-07-23	222	222	217	221	43,841	960.20
1983-07-22	211	217	209	217	68,750	942.82
1983-07-21	213	213	209	210	33,877	912.41
1983-07-20	210	211	210	211	16,938	916.75
1983-07-19	211	211	209	209	12,953	908.06
1983-07-18	210	211	209	211	41,848	916.75
1983-07-15	210	210	210	210	9,964	912.41
1983-07-14	211	211	209	209	76,721	908.06
1983-07-13	211	211	211	211	7,971	916.75
1983-07-12	209	211	209	209	42,844	908.06
1983-07-11	208	209	206	206	135,507	895.03
1983-07-09	211	211	209	209	33,877	908.06
1983-07-08	212	212	211	211	15,942	916.75
1983-07-07	213	213	211	211	42,844	916.75
1983-07-06	217	217	213	213	9,964	925.44
1983-07-05	217	220	217	217	15,942	942.82
1983-07-04	211	221	211	216	152,446	938.48
1983-07-02	209	211	209	211	15,942	916.75
1983-07-01	210	210	209	209	3,986	908.06
1983-06-30	209	209	208	209	48,823	908.06
1983-06-29	211	211	211	211	5,978	916.75
1983-06-28	210	210	209	209	30,888	908.06
1983-06-25	209	210	209	210	5,978	912.41
1983-06-24	210	211	208	211	41,848	916.75
1983-06-23	208	210	208	210	26,902	912.41
1983-06-22	208	211	207	207	43,841	899.37
1983-06-21	210	211	210	211	23,913	916.75
1983-06-20	211	211	210	210	22,917	912.41
1983-06-17	211	211	211	211	14,946	916.75
1983-06-16	210	211	210	211	26,902	916.75
1983-06-15	208	211	208	208	48,823	903.72
1983-06-14	211	211	207	211	86,685	916.75
1983-06-13	211	211	211	211	48,823	916.75
1983-06-11	212	215	211	211	29,891	916.75
1983-06-10	212	212	211	211	11,957	916.75
1983-06-08	212	217	212	217	8,967	942.82
1983-06-07	211	211	211	211	44,837	916.75
1983-06-04	212	213	211	211	29,891	916.75
1983-06-03	217	217	216	216	22,917	938.48
1983-06-02	217	217	211	211	88,678	916.75
1983-06-01	216	220	216	217	12,953	942.82
1983-05-31	217	220	217	217	78,714	942.82
1983-05-30	218	220	218	220	6,975	955.86
1983-05-28	216	217	216	217	6,975	942.82
1983-05-27	215	215	215	215	11,957	934.13
1983-05-26	217	217	213	215	57,790	934.13
1983-05-25	220	220	217	217	28,895	942.82
1983-05-24	221	221	220	220	32,880	955.86
1983-05-23	222	222	222	222	21,920	964.55
1983-05-20	222	222	222	222	12,953	964.55
1983-05-19	223	223	223	223	11,957	968.89
1983-05-18	223	223	223	223	70,743	968.89
1983-05-17	226	226	222	222	11,957	964.55
1983-05-16	226	226	222	222	21,920	964.55
1983-05-14	223	223	223	223	10,960	968.89
1983-05-13	223	223	222	222	19,928	964.55
1983-05-12	224	224	222	224	56,794	973.24
1983-05-11	223	224	222	224	27,899	973.24
1983-05-10	224	225	222	222	64,765	964.55
1983-05-09	225	226	224	224	25,906	973.24
1983-05-06	227	227	223	223	38,859	968.89
1983-05-04	230	230	222	222	50,815	964.55
1983-05-02	231	231	231	231	36,866	1,003.65
1983-04-30	231	231	231	231	11,957	1,003.65
1983-04-28	232	236	231	231	68,750	1,003.65
1983-04-27	233	236	231	232	33,877	1,007.99
1983-04-26	231	236	231	233	30,888	1,012.34
1983-04-25	231	231	230	231	30,888	1,003.65
1983-04-23	230	231	228	231	25,906	1,003.65
1983-04-22	228	228	228	228	10,960	990.62
1983-04-21	228	229	228	228	13,949	990.62
1983-04-20	227	232	227	231	25,906	1,003.65
1983-04-19	236	236	226	226	21,920	981.93
1983-04-18	237	239	237	237	56,794	1,029.72
1983-04-15	234	240	234	236	61,775	1,025.37
1983-04-14	228	231	228	231	19,928	1,003.65
1983-04-13	231	231	227	227	54,801	986.27
1983-04-12	236	236	229	229	8,967	994.96
1983-04-11	235	235	235	235	21,920	1,021.03
1983-04-09	238	241	238	240	43,841	1,042.75
1983-04-08	233	240	231	240	96,649	1,042.75
1983-04-07	228	231	227	228	91,667	990.62
1983-04-06	229	231	228	228	56,794	990.62
1983-04-05	228	229	228	229	19,928	994.96
1983-04-01	229	231	226	227	54,801	986.27
1983-03-31	225	229	225	227	16,938	986.27
1983-03-30	227	227	223	224	50,815	973.24
1983-03-29	227	227	221	222	76,721	964.55
1983-03-28	223	226	223	226	3,986	981.93
1983-03-26	227	229	222	222	62,772	964.55
1983-03-25	227	231	227	230	82,699	999.31
1983-03-24	222	226	222	226	24,909	981.93
1983-03-23	223	223	222	222	53,804	964.55
1983-03-22	225	225	223	223	40,852	968.89
1983-03-18	227	227	226	226	39,855	981.93
1983-03-17	226	227	225	227	61,775	986.27
1983-03-16	231	231	227	227	26,902	986.27
1983-03-15	231	231	229	229	31,884	994.96
1983-03-14	231	232	229	229	17,935	994.96
1983-03-12	234	234	234	234	8,967	1,016.68
1983-03-11	231	236	231	236	51,812	1,025.37
1983-03-10	232	236	231	231	50,815	1,003.65
1983-03-09	233	238	232	232	37,862	1,007.99
1983-03-08	232	232	232	232	13,949	1,007.99
1983-03-07	232	232	231	231	30,888	1,003.65
1983-03-05	231	231	231	231	24,909	1,003.65
1983-03-04	232	232	230	231	63,768	1,003.65
1983-03-03	242	242	233	235	60,779	1,021.03
1983-03-02	246	246	241	241	33,877	1,047.10
1983-03-01	256	256	241	241	203,261	1,047.10
1983-02-28	260	263	252	253	535,055	1,099.24
1983-02-26	251	260	250	251	935,600	1,090.55
1983-02-25	245	249	244	249	303,895	1,081.86
1983-02-24	242	245	241	243	120,562	1,055.79
1983-02-23	231	245	231	241	119,565	1,047.10
1983-02-22	226	228	226	226	76,721	981.93
1983-02-21	240	240	228	228	48,823	990.62
1983-02-18	241	241	233	233	58,786	1,012.34
1983-02-17	241	241	237	238	64,765	1,034.06
1983-02-16	237	240	236	237	195,290	1,029.72
1983-02-15	250	251	246	246	512,139	1,068.82
1983-02-14	247	247	241	247	750,273	1,073.17
1983-02-12	222	223	221	223	30,888	968.89
1983-02-10	226	226	222	222	35,870	964.55
1983-02-09	232	232	226	226	46,830	981.93
1983-02-08	234	235	231	231	27,899	1,003.65
1983-02-07	228	230	228	230	10,960	999.31
1983-02-05	229	235	228	228	32,880	990.62
1983-02-04	223	228	222	228	27,899	990.62
1983-02-03	229	229	222	223	36,866	968.89
1983-02-02	230	236	229	231	74,728	1,003.65
1983-02-01	227	231	223	228	27,899	990.62
1983-01-31	236	236	229	229	54,801	994.96
1983-01-29	226	236	225	231	54,801	1,003.65
1983-01-28	221	226	220	226	23,913	981.93
1983-01-27	229	229	217	217	142,482	942.82
1983-01-26	233	233	226	227	58,786	986.27
1983-01-25	233	233	232	232	106,613	1,007.99
1983-01-24	234	237	232	233	101,631	1,012.34
1983-01-22	236	237	233	234	176,359	1,016.68
1983-01-21	226	236	223	236	160,417	1,025.37
1983-01-20	228	228	226	226	87,681	981.93
1983-01-19	228	228	225	228	62,772	990.62
1983-01-18	228	228	222	228	101,631	990.62
1983-01-17	228	231	222	227	107,609	986.27
1983-01-14	236	236	228	228	146,468	990.62
1983-01-13	236	236	228	231	287,953	1,003.65
1983-01-12	246	246	237	238	458,334	1,034.06
1983-01-11	251	254	236	238	1,911,054	1,034.06
1983-01-10	216	236	216	236	282,972	1,025.37
1983-01-08	219	221	218	218	37,862	947.17
1983-01-07	216	221	216	217	57,790	942.82
1983-01-06	210	216	209	216	59,783	938.48
1983-01-05	212	212	209	209	12,953	908.06
1983-01-04	214	216	212	216	25,906	938.48

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31