9068 丸全昭和運輸(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	495	512	492	512	1,303,263	2,224.54
1985-12-27	486	500	477	492	1,112,955	2,137.64
1985-12-26	476	482	470	481	505,164	2,089.85
1985-12-25	447	472	447	468	186,323	2,033.37
1985-12-24	453	453	444	447	75,725	1,942.13
1985-12-23	457	457	450	452	124,547	1,963.85
1985-12-21	459	462	452	457	66,757	1,985.58
1985-12-20	459	466	450	458	107,609	1,989.92
1985-12-19	471	472	456	458	254,077	1,989.92
1985-12-18	467	472	463	466	176,359	2,024.68
1985-12-17	472	476	469	476	310,870	2,068.13
1985-12-16	477	477	467	472	228,171	2,050.75
1985-12-13	462	472	459	472	426,450	2,050.75
1985-12-12	455	467	454	457	188,316	1,985.58
1985-12-11	456	457	445	449	286,957	1,950.82
1985-12-10	460	460	449	449	403,533	1,950.82
1985-12-09	453	456	450	456	116,576	1,981.23
1985-12-07	461	461	453	453	28,895	1,968.20
1985-12-06	466	467	451	451	114,584	1,959.51
1985-12-05	468	471	458	458	209,240	1,989.92
1985-12-04	463	469	453	468	211,232	2,033.37
1985-12-03	467	470	452	453	231,160	1,968.20
1985-12-02	467	469	447	447	117,573	1,942.13
1985-11-30	461	470	457	469	104,620	2,037.71
1985-11-29	457	470	447	461	126,540	2,002.95
1985-11-28	466	472	457	458	164,402	1,989.92
1985-11-27	463	463	459	461	101,631	2,002.95
1985-11-26	475	476	462	462	149,457	2,007.30
1985-11-25	457	472	448	472	190,308	2,050.75
1985-11-22	477	477	454	462	486,233	2,007.30
1985-11-21	443	482	443	465	1,809,424	2,020.33
1985-11-20	427	452	427	447	188,316	1,942.13
1985-11-19	422	437	421	432	50,815	1,876.96
1985-11-18	418	418	406	407	48,823	1,768.34
1985-11-16	417	418	417	417	29,891	1,811.78
1985-11-15	400	417	400	417	28,895	1,811.78
1985-11-14	392	400	392	400	16,938	1,737.92
1985-11-13	396	396	392	392	13,949	1,703.16
1985-11-12	391	400	389	391	21,920	1,698.82
1985-11-11	391	392	381	385	83,696	1,672.75
1985-11-08	411	411	392	392	67,754	1,703.16
1985-11-07	412	412	411	411	15,942	1,785.71
1985-11-06	414	421	411	421	23,913	1,829.16
1985-11-05	422	422	414	420	30,888	1,824.82
1985-11-02	412	412	411	411	5,978	1,785.71
1985-11-01	406	411	406	410	41,848	1,781.37
1985-10-31	411	411	406	406	6,975	1,763.99
1985-10-30	411	415	411	411	8,967	1,785.71
1985-10-29	408	411	406	410	30,888	1,781.37
1985-10-28	411	411	408	408	23,913	1,772.68
1985-10-26	417	417	406	408	32,880	1,772.68
1985-10-25	423	423	417	417	27,899	1,811.78
1985-10-24	427	427	414	414	37,862	1,798.75
1985-10-23	427	427	427	427	11,957	1,855.23
1985-10-22	428	429	427	427	38,859	1,855.23
1985-10-21	428	428	427	428	22,917	1,859.58
1985-10-19	428	428	427	427	8,967	1,855.23
1985-10-18	428	429	427	427	36,866	1,855.23
1985-10-17	428	428	427	427	38,859	1,855.23
1985-10-16	427	427	427	427	3,986	1,855.23
1985-10-15	423	432	423	426	58,786	1,850.89
1985-10-14	434	434	422	423	75,725	1,837.85
1985-10-11	443	443	433	436	44,837	1,894.33
1985-10-09	445	445	436	445	54,801	1,933.44
1985-10-08	452	452	443	445	12,953	1,933.44
1985-10-07	452	452	443	443	27,899	1,924.75
1985-10-05	444	452	443	443	54,801	1,924.75
1985-10-04	452	462	452	457	106,613	1,985.58
1985-10-03	462	462	443	443	69,747	1,924.75
1985-10-02	462	462	459	459	73,732	1,994.26
1985-10-01	462	462	452	452	75,725	1,963.85
1985-09-30	458	460	454	454	26,902	1,972.54
1985-09-28	457	464	453	460	17,935	1,998.61
1985-09-27	452	460	452	453	23,913	1,968.20
1985-09-26	461	476	452	452	194,294	1,963.85
1985-09-25	461	472	461	466	93,660	2,024.68
1985-09-24	461	462	456	461	114,584	2,002.95
1985-09-21	470	472	470	471	8,967	2,046.40
1985-09-20	462	463	461	463	51,812	2,011.64
1985-09-19	461	463	461	461	91,667	2,002.95
1985-09-18	471	471	460	461	41,848	2,002.95
1985-09-17	462	471	461	471	59,783	2,046.40
1985-09-13	485	485	472	472	85,689	2,050.75
1985-09-12	479	482	472	477	143,479	2,072.47
1985-09-11	460	500	458	489	765,219	2,124.61
1985-09-10	460	460	455	456	32,880	1,981.23
1985-09-09	452	456	451	456	163,406	1,981.23
1985-09-07	457	457	447	451	56,794	1,959.51
1985-09-06	452	457	451	457	140,489	1,985.58
1985-09-05	454	457	451	452	113,587	1,963.85
1985-09-04	451	454	450	454	149,457	1,972.54
1985-09-03	452	457	451	452	78,714	1,963.85
1985-09-02	452	455	443	455	178,352	1,976.89
1985-08-31	432	452	432	452	127,536	1,963.85
1985-08-30	433	433	432	432	27,899	1,876.96
1985-08-29	446	447	432	432	49,819	1,876.96
1985-08-28	440	447	440	446	59,783	1,937.78
1985-08-27	412	417	410	415	43,841	1,803.09
1985-08-26	417	417	415	415	31,884	1,803.09
1985-08-24	417	421	411	421	40,852	1,829.16
1985-08-23	418	418	415	418	28,895	1,816.13
1985-08-22	415	418	411	418	31,884	1,816.13
1985-08-21	418	421	417	418	49,819	1,816.13
1985-08-20	418	432	414	422	38,859	1,833.51
1985-08-19	421	421	417	417	21,920	1,811.78
1985-08-17	432	432	418	418	49,819	1,816.13
1985-08-16	427	430	427	430	4,982	1,868.27
1985-08-15	428	437	425	430	73,732	1,868.27
1985-08-14	423	432	423	432	26,902	1,876.96
1985-08-13	427	427	422	422	27,899	1,833.51
1985-08-12	420	422	420	420	34,873	1,824.82
1985-08-09	422	422	417	417	63,768	1,811.78
1985-08-08	422	422	417	417	67,754	1,811.78
1985-08-07	425	428	422	422	152,446	1,833.51
1985-08-06	423	424	419	424	73,732	1,842.20
1985-08-05	432	432	423	423	46,830	1,837.85
1985-08-03	417	420	417	417	65,761	1,811.78
1985-08-02	414	421	414	420	73,732	1,824.82
1985-08-01	415	422	411	411	105,616	1,785.71
1985-07-31	432	433	411	411	103,623	1,785.71
1985-07-30	467	467	431	432	121,558	1,876.96
1985-07-29	478	482	448	462	167,392	2,007.30
1985-07-27	483	483	465	470	165,399	2,042.06
1985-07-26	477	487	477	482	185,326	2,094.20
1985-07-25	479	487	472	477	498,189	2,072.47
1985-07-24	467	477	465	477	92,663	2,072.47
1985-07-23	469	477	467	467	139,493	2,029.02
1985-07-22	492	492	468	468	114,584	2,033.37
1985-07-20	501	501	487	487	355,707	2,115.92
1985-07-19	487	502	482	500	1,430,800	2,172.40
1985-07-18	470	490	465	490	390,580	2,128.95
1985-07-17	482	482	465	465	136,504	2,020.33
1985-07-16	489	489	462	467	235,145	2,029.02
1985-07-15	502	511	467	490	1,096,016	2,128.95
1985-07-12	463	502	463	499	1,160,781	2,168.06
1985-07-11	462	477	457	458	259,058	1,989.92
1985-07-10	462	462	450	450	147,464	1,955.16
1985-07-09	457	464	456	459	166,395	1,994.26
1985-07-08	457	457	452	456	81,703	1,981.23
1985-07-06	448	462	447	462	188,316	2,007.30
1985-07-05	452	462	447	447	181,341	1,942.13
1985-07-04	452	460	447	449	99,638	1,950.82
1985-07-03	462	462	446	462	88,678	2,007.30
1985-07-02	446	470	442	461	478,262	2,002.95
1985-07-01	456	460	446	446	81,703	1,937.78
1985-06-29	453	461	451	461	64,765	2,002.95
1985-06-28	454	457	450	452	119,565	1,963.85
1985-06-27	470	470	450	450	130,526	1,955.16
1985-06-26	452	477	452	472	305,888	2,050.75
1985-06-25	451	453	448	450	256,069	1,955.16
1985-06-24	457	467	452	456	155,435	1,981.23
1985-06-22	464	472	464	466	141,486	2,024.68
1985-06-21	482	484	463	463	310,870	2,011.64
1985-06-20	484	492	475	482	373,642	2,094.20
1985-06-19	501	508	488	488	1,243,481	2,120.26
1985-06-18	477	500	472	492	1,574,278	2,137.64
1985-06-17	472	477	463	467	555,979	2,029.02
1985-06-15	467	471	458	458	404,530	1,989.92
1985-06-14	445	476	445	472	1,149,821	2,050.75
1985-06-13	477	483	442	442	2,950,277	1,920.40
1985-06-12	442	472	442	472	2,679,262	2,050.75
1985-06-11	407	439	396	437	1,156,796	1,898.68
1985-06-10	415	427	407	411	273,008	1,785.71
1985-06-07	417	430	412	412	818,027	1,790.06
1985-06-06	437	437	407	408	834,965	1,772.68
1985-06-05	410	435	403	435	3,828,087	1,889.99
1985-06-04	374	405	369	400	4,502,635	1,737.92
1985-06-03	351	380	351	368	2,739,045	1,598.89
1985-06-01	321	351	321	351	1,393,934	1,525.03
1985-05-31	320	324	313	324	162,410	1,407.72
1985-05-30	331	332	324	324	155,435	1,407.72
1985-05-29	329	333	329	329	592,845	1,429.44
1985-05-28	323	328	321	328	264,040	1,425.10
1985-05-27	331	331	321	321	346,740	1,394.68
1985-05-25	320	325	318	323	559,965	1,403.37
1985-05-24	314	316	310	314	456,341	1,364.27
1985-05-23	297	310	295	309	293,932	1,342.54
1985-05-22	295	300	295	295	104,620	1,281.72
1985-05-21	301	302	291	300	68,750	1,303.44
1985-05-20	303	303	299	303	40,852	1,316.48
1985-05-18	301	303	296	303	27,899	1,316.48
1985-05-17	302	305	296	301	22,917	1,307.79
1985-05-16	302	306	302	306	42,844	1,329.51
1985-05-15	306	306	303	304	41,848	1,320.82
1985-05-14	302	310	302	303	98,641	1,316.48
1985-05-13	303	303	297	302	46,830	1,312.13
1985-05-10	304	305	296	304	68,750	1,320.82
1985-05-09	304	306	304	304	43,841	1,320.82
1985-05-08	307	307	301	304	49,819	1,320.82
1985-05-07	304	304	301	304	69,747	1,320.82
1985-05-04	308	310	304	304	250,091	1,320.82
1985-05-02	311	311	304	306	342,754	1,329.51
1985-05-01	296	311	296	310	656,614	1,346.89
1985-04-30	293	294	287	293	91,667	1,273.03
1985-04-27	294	294	294	294	29,891	1,277.37
1985-04-26	295	296	287	294	133,515	1,277.37
1985-04-25	289	295	289	295	42,844	1,281.72
1985-04-24	294	295	287	295	46,830	1,281.72
1985-04-23	291	296	289	296	43,841	1,286.06
1985-04-22	292	296	287	296	51,812	1,286.06
1985-04-20	295	295	291	295	27,899	1,281.72
1985-04-19	293	295	288	295	102,627	1,281.72
1985-04-18	286	294	286	294	64,765	1,277.37
1985-04-17	282	291	282	290	49,819	1,259.99
1985-04-16	296	296	282	286	118,569	1,242.61
1985-04-15	291	301	288	298	127,536	1,294.75
1985-04-12	296	298	291	291	185,326	1,264.34
1985-04-11	290	300	286	298	110,598	1,294.75
1985-04-10	282	291	282	291	163,406	1,264.34
1985-04-09	300	300	284	291	68,750	1,264.34
1985-04-08	299	301	292	301	186,323	1,307.79
1985-04-06	302	305	300	300	235,145	1,303.44
1985-04-05	309	309	300	306	371,649	1,329.51
1985-04-04	315	316	299	310	1,173,734	1,346.89
1985-04-03	303	313	301	310	1,939,949	1,346.89
1985-04-02	295	298	290	298	632,700	1,294.75
1985-04-01	279	293	279	292	277,990	1,268.68
1985-03-30	274	280	274	280	34,873	1,216.55
1985-03-29	275	275	273	274	13,949	1,190.48
1985-03-28	273	276	273	274	18,931	1,190.48
1985-03-27	273	273	273	273	10,960	1,186.13
1985-03-26	272	274	272	274	12,953	1,190.48
1985-03-25	273	273	271	271	11,957	1,177.44
1985-03-23	276	276	273	273	26,902	1,186.13
1985-03-22	276	276	273	273	29,891	1,186.13
1985-03-20	266	271	266	271	121,558	1,177.44
1985-03-19	266	266	266	266	30,888	1,155.72
1985-03-18	265	266	264	266	18,931	1,155.72
1985-03-16	261	261	261	261	50,815	1,133.99
1985-03-15	266	266	261	262	38,859	1,138.34
1985-03-14	270	271	267	267	17,935	1,160.06
1985-03-13	267	267	267	267	6,975	1,160.06
1985-03-12	268	268	266	266	8,967	1,155.72
1985-03-11	264	270	264	266	8,967	1,155.72
1985-03-08	266	266	264	264	118,569	1,147.03
1985-03-07	268	274	268	272	40,852	1,181.79
1985-03-06	276	276	268	271	32,880	1,177.44
1985-03-05	271	283	269	272	129,529	1,181.79
1985-03-04	264	268	263	266	63,768	1,155.72
1985-03-02	263	263	263	263	20,924	1,142.68
1985-03-01	262	262	262	262	42,844	1,138.34
1985-02-28	261	266	261	261	105,616	1,133.99
1985-02-27	266	266	261	261	46,830	1,133.99
1985-02-25	259	261	259	261	64,765	1,133.99
1985-02-23	259	259	258	258	110,598	1,120.96
1985-02-22	262	262	259	259	57,790	1,125.30
1985-02-21	263	264	261	262	183,334	1,138.34
1985-02-20	265	265	264	264	69,747	1,147.03
1985-02-19	262	266	261	266	28,895	1,155.72
1985-02-18	261	266	261	261	66,757	1,133.99
1985-02-16	257	258	257	258	50,815	1,120.96
1985-02-15	263	265	257	258	73,732	1,120.96
1985-02-14	266	266	264	264	61,775	1,147.03
1985-02-13	268	268	266	266	17,935	1,155.72
1985-02-12	266	266	266	266	39,855	1,155.72
1985-02-08	269	269	266	268	11,957	1,164.41
1985-02-07	267	268	266	266	35,870	1,155.72
1985-02-06	270	270	266	269	56,794	1,168.75
1985-02-05	271	271	265	266	64,765	1,155.72
1985-02-04	268	269	266	266	59,783	1,155.72
1985-02-02	272	272	267	267	15,942	1,160.06
1985-01-31	275	275	266	271	55,797	1,177.44
1985-01-30	271	274	271	274	11,957	1,190.48
1985-01-29	275	276	269	269	60,779	1,168.75
1985-01-28	274	275	274	274	15,942	1,190.48
1985-01-26	275	275	273	274	70,743	1,190.48
1985-01-25	278	278	274	274	84,692	1,190.48
1985-01-24	283	286	279	279	75,725	1,212.20
1985-01-23	290	290	286	286	28,895	1,242.61
1985-01-22	291	291	291	291	20,924	1,264.34
1985-01-21	294	294	283	291	36,866	1,264.34
1985-01-19	294	294	290	290	89,674	1,259.99
1985-01-18	287	292	287	292	112,591	1,268.68
1985-01-17	291	292	282	282	69,747	1,225.23
1985-01-16	289	293	289	291	109,602	1,264.34
1985-01-14	285	287	285	286	81,703	1,242.61
1985-01-11	278	291	278	286	101,631	1,242.61
1985-01-10	272	278	271	278	43,841	1,207.86
1985-01-09	272	272	272	272	26,902	1,181.79
1985-01-08	272	272	272	272	996	1,181.79
1985-01-07	272	272	271	271	12,953	1,177.44
1985-01-05	269	269	269	269	11,957	1,168.75
1985-01-04	269	269	269	269	5,978	1,168.75

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