1. HOME >
  2. 株価時系列 >
  3. 9068 >
  4. 1984年

9068 丸全昭和運輸(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2826726826726821,9201,164.41
1984-12-2727127126726720,9241,160.06
1984-12-2626627626627156,7941,177.44
1984-12-2526827126626697,6451,155.72
1984-12-2426826826726736,8661,160.06
1984-12-2226826826826818,9311,164.41
1984-12-2127127126926916,9381,168.75
1984-12-202682682682681,9931,164.41
1984-12-1926626726626631,8841,155.72
1984-12-1826926926626646,8301,155.72
1984-12-1726927326926911,9571,168.75
1984-12-1527327327027028,8951,173.10
1984-12-1427327326927059,7831,173.10
1984-12-1327627627327318,9311,186.13
1984-12-122712712712711,9931,177.44
1984-12-11276276266268330,7981,164.41
1984-12-1028628627627676,7211,199.17
1984-12-0727828727628749,8191,246.96
1984-12-0627627727627628,8951,199.17
1984-12-0528128127627637,8621,199.17
1984-12-042762812762811,9931,220.89
1984-12-0327327627327433,8771,190.48
1984-12-0127827827827810,9601,207.86
1984-11-3027727727527588,6781,194.82
1984-11-2927328027327746,8301,203.51
1984-11-2827628127427686,6851,199.17
1984-11-2727227727227369,7471,186.13
1984-11-26271271267271143,4791,177.44
1984-11-2426827126727119,9281,177.44
1984-11-2227227226927149,8191,177.44
1984-11-2027728127227238,8591,181.79
1984-11-192762762722728,9671,181.79
1984-11-1727427427127166,7571,177.44
1984-11-1627627627227380,7071,186.13
1984-11-1527227727127750,8151,203.51
1984-11-1428128127127176,7211,177.44
1984-11-13284287281281128,5331,220.89
1984-11-1228828828328464,7651,233.92
1984-11-09292293283283111,5941,229.58
1984-11-0828629328629388,6781,273.03
1984-11-0729630129130194,6561,307.79
1984-11-06307308291291197,2831,264.34
1984-11-05305309303306541,0341,329.51
1984-11-02291298291297330,7981,290.41
1984-11-01294294285290164,4021,259.99
1984-10-31289296288290327,8091,259.99
1984-10-30285290281289171,3771,255.65
1984-10-2927627626727594,6561,194.82
1984-10-2727227227227217,9351,181.79
1984-10-2626927626927121,9201,177.44
1984-10-252682682682685,9781,164.41
1984-10-2426926926726717,9351,160.06
1984-10-2326727126626731,8841,160.06
1984-10-2227527527127119,9281,177.44
1984-10-2028128127627680,7071,199.17
1984-10-1926726826726714,9461,160.06
1984-10-1826727126626764,7651,160.06
1984-10-1727127126626735,8701,160.06
1984-10-162742742712729,9641,181.79
1984-10-1528028127227358,7861,186.13
1984-10-12263285260282262,0481,225.23
1984-10-1125726125625874,7281,120.96
1984-10-0925425725425631,8841,112.27
1984-10-0825325425325320,9241,099.24
1984-10-0625325425325354,8011,099.24
1984-10-0525625725425431,8841,103.58
1984-10-0425425625425628,8951,112.27
1984-10-0325325425325414,9461,103.58
1984-10-0225725725325337,8621,099.24
1984-10-01257258252252290,9431,094.89
1984-09-292702702672676,9751,160.06
1984-09-2827027127027112,9531,177.44
1984-09-2727027027027024,9091,173.10
1984-09-2626727026727031,8841,173.10
1984-09-2527127126626693,6601,155.72
1984-09-2127727727627618,9311,199.17
1984-09-2028328427727755,7971,203.51
1984-09-1928228428028489,6741,233.92
1984-09-1828128428128237,8621,225.23
1984-09-1728128428128131,8841,220.89
1984-09-1427928127927964,7651,212.20
1984-09-1328428428128158,7861,220.89
1984-09-1227928427928446,8301,233.92
1984-09-1128428427928056,7941,216.55
1984-09-1028628728328347,8261,229.58
1984-09-0728328628128142,8441,220.89
1984-09-0628629128228357,7901,229.58
1984-09-0529129128628647,8261,242.61
1984-09-04296296286286162,4101,242.61
1984-09-03291299291296277,9901,286.06
1984-09-0128129528128796,6491,246.96
1984-08-31283286280280139,4931,216.55
1984-08-30280286279280165,3991,216.55
1984-08-29291296279279194,2941,212.20
1984-08-28292296279296253,0801,286.06
1984-08-27301306293293278,9861,273.03
1984-08-25290301290301133,5151,307.79
1984-08-24308309291291660,5991,264.34
1984-08-23291310286310854,8931,346.89
1984-08-22302302293293420,4721,273.03
1984-08-213163162983031,603,1731,316.48
1984-08-202853182853182,082,4311,381.65
1984-08-18273284273284767,2121,233.92
1984-08-172732842732761,781,5251,199.17
1984-08-16260274260271767,2121,177.44
1984-08-15254258254258191,3051,120.96
1984-08-1425325725325388,6781,099.24
1984-08-132572572572575,9781,116.61
1984-08-1024725324724844,8371,077.51
1984-08-0924324624324647,8261,068.82
1984-08-08243245243243106,6131,055.79
1984-08-0724824824324317,9351,055.79
1984-08-0625025124424433,8771,060.13
1984-08-0425325425125145,8331,090.55
1984-08-0325325725325654,8011,112.27
1984-08-0225825825325398,6411,099.24
1984-08-01260260251258134,5111,120.96
1984-07-31259261254256319,8381,112.27
1984-07-30251260248259141,4861,125.30
1984-07-2824225124124151,8121,047.10
1984-07-262362382362389,9641,034.06
1984-07-2523223523223315,9421,012.34
1984-07-2423423622823653,8041,025.37
1984-07-232372372372372,9891,029.72
1984-07-2123924223623929,8911,038.41
1984-07-2024324324324337,8621,055.79
1984-07-19245246242243117,5731,055.79
1984-07-1824324324324326,9021,055.79
1984-07-1724624824624813,9491,077.51
1984-07-1624925324925379,7101,099.24
1984-07-13255256251251124,5471,090.55
1984-07-1224225124224961,7751,081.86
1984-07-1124624624124619,9281,068.82
1984-07-1024525024424622,9171,068.82
1984-07-0925125124124649,8191,068.82
1984-07-0725325324825123,9131,090.55
1984-07-0624825624725485,6891,103.58
1984-07-0524324724324728,8951,073.17
1984-07-0424324624224628,8951,068.82
1984-07-0324224524224310,9601,055.79
1984-07-0224424424124144,8371,047.10
1984-06-3024124424124416,9381,060.13
1984-06-2924224324224323,9131,055.79
1984-06-2824624624124222,9171,051.44
1984-06-2724124323924335,8701,055.79
1984-06-2624825124224639,8551,068.82
1984-06-2525725725125241,8481,094.89
1984-06-23259260252255162,4101,107.92
1984-06-22255261251256580,8891,112.27
1984-06-21246255244252281,9751,094.89
1984-06-2023624323623892,6631,034.06
1984-06-192342342342349961,016.68
1984-06-1823223623223665,7611,025.37
1984-06-1523423623323660,7791,025.37
1984-06-1423623623423621,9201,025.37
1984-06-1323623623523617,9351,025.37
1984-06-1223323523323336,8661,012.34
1984-06-112332332332332,9891,012.34
1984-06-082322322322323,9861,007.99
1984-06-0723323823223236,8661,007.99
1984-06-0623323623223640,8521,025.37
1984-06-0523323623223636,8661,025.37
1984-06-042332332322325,9781,007.99
1984-06-022332332332332,9891,012.34
1984-06-012362362332338,9671,012.34
1984-05-3123423423323313,9491,012.34
1984-05-3023323423323326,9021,012.34
1984-05-2922824022823595,6521,021.03
1984-05-2823623623223215,9421,007.99
1984-05-2623723723623625,9061,025.37
1984-05-252372382372378,9671,029.72
1984-05-2423723923723735,8701,029.72
1984-05-2323723823723818,9311,034.06
1984-05-1923824723824732,8801,073.17
1984-05-1823924223724045,8331,042.75
1984-05-1724024324024046,8301,042.75
1984-05-162402402402404,9821,042.75
1984-05-1524324323723730,8881,029.72
1984-05-142472472442449,9641,060.13
1984-05-1124624724624616,9381,068.82
1984-05-1025125124625117,9351,090.55
1984-05-0924225324225393,6601,099.24
1984-05-0824524524224212,9531,051.44
1984-05-072462462462469961,068.82
1984-05-0424224224124216,9381,051.44
1984-05-0224424524124122,9171,047.10
1984-05-012462502462463,9861,068.82
1984-04-2825025124624673,7321,068.82
1984-04-27239251239251185,3261,090.55
1984-04-2624124123823850,8151,034.06
1984-04-2524124324124123,9131,047.10
1984-04-2424024124024113,9491,047.10
1984-04-2324024023924011,9571,042.75
1984-04-2123823923823921,9201,038.41
1984-04-2023924123924117,9351,047.10
1984-04-192412412392416,9751,047.10
1984-04-1824124123823813,9491,034.06
1984-04-1724124224124129,8911,047.10
1984-04-1623724123724117,9351,047.10
1984-04-13239241236236149,4571,025.37
1984-04-1224624624124169,7471,047.10
1984-04-1124924924624627,8991,068.82
1984-04-1025125124925118,9311,090.55
1984-04-0925325325125148,8231,090.55
1984-04-0725125224925110,9601,090.55
1984-04-0625025125025145,8331,090.55
1984-04-0524725124725139,8551,090.55
1984-04-0424824824624642,8441,068.82
1984-04-0324925124824815,9421,077.51
1984-04-0225125124824815,9421,077.51
1984-03-3125625625125190,6701,090.55
1984-03-30260260254258133,5151,120.96
1984-03-29250264249258211,2321,120.96
1984-03-2825125124624927,8991,081.86
1984-03-2724725224725255,7971,094.89
1984-03-2624724724724715,9421,073.17
1984-03-2425425525225214,9461,094.89
1984-03-23256259251256145,4711,112.27
1984-03-2224025124025185,6891,090.55
1984-03-2124624624124135,8701,047.10
1984-03-1924224624224612,9531,068.82
1984-03-172402402402403,9861,042.75
1984-03-1624124223823862,7721,034.06
1984-03-1523924123624135,8701,047.10
1984-03-1424024023923914,9461,038.41
1984-03-1323723723423487,6811,016.68
1984-03-1223623723623718,9311,029.72
1984-03-0923723723723711,9571,029.72
1984-03-0824124123623661,7751,025.37
1984-03-0723723723723735,8701,029.72
1984-03-0623823923823812,9531,034.06
1984-03-052392392372399,9641,038.41
1984-03-0323823923723717,9351,029.72
1984-03-0224224323923942,8441,038.41
1984-03-0124624724324349,8191,055.79
1984-02-2924624624624619,9281,068.82
1984-02-2824724824724711,9571,073.17
1984-02-27246249246246152,4461,068.82
1984-02-2525925925925915,9421,125.30
1984-02-2424724724424442,8441,060.13
1984-02-232462462452459,9641,064.48
1984-02-2224624624524514,9461,064.48
1984-02-2125025024624714,9461,073.17
1984-02-2025125124624638,8591,068.82
1984-02-1725425624625632,8801,112.27
1984-02-162502502502501,9931,086.20
1984-02-1524424424424410,9601,060.13
1984-02-1425425424624690,6701,068.82
1984-02-13266266253254153,4421,103.58
1984-02-10267267256264152,4461,147.03
1984-02-09271271265265312,8631,151.37
1984-02-082532762512741,073,1001,190.48
1984-02-07251251249251106,6131,090.55
1984-02-0624325124325152,8081,090.55
1984-02-0424124123924010,9601,042.75
1984-02-032392412392419,9641,047.10
1984-02-0224124123923947,8261,038.41
1984-02-0124524524224248,8231,051.44
1984-01-312462462462469,9641,068.82
1984-01-3025025024624640,8521,068.82
1984-01-2825025125025023,9131,086.20
1984-01-2725125325025169,7471,090.55
1984-01-2625025124925168,7501,090.55
1984-01-2525225225025056,7941,086.20
1984-01-24255255251251234,1491,090.55
1984-01-2325425625425542,8441,107.92
1984-01-21260260252252197,2831,094.89
1984-01-20255264253261568,9321,133.99
1984-01-19254254251251106,6131,090.55
1984-01-18254256251253314,8561,099.24
1984-01-17247254246251187,3191,090.55
1984-01-1324524624224227,8991,051.44
1984-01-1224924924424930,8881,081.86
1984-01-11239251239250228,1711,086.20
1984-01-1023923923823820,9241,034.06
1984-01-0924124223623736,8661,029.72
1984-01-0724124224124259,7831,051.44
1984-01-0624224524124135,8701,047.10
1984-01-0524624624124119,9281,047.10
1984-01-042492492462466,9751,068.82

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