9068 丸全昭和運輸(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	477	477	468	469	55,797	2,037.71
1986-12-26	480	482	476	477	37,862	2,072.47
1986-12-25	485	486	480	480	217,211	2,085.51
1986-12-24	485	492	484	487	32,880	2,115.92
1986-12-23	502	502	480	480	87,681	2,085.51
1986-12-22	494	497	487	497	144,475	2,159.37
1986-12-19	503	512	492	494	93,660	2,146.33
1986-12-18	489	505	489	490	75,725	2,128.95
1986-12-17	497	502	489	489	173,370	2,124.61
1986-12-16	507	522	500	500	165,399	2,172.40
1986-12-15	484	522	484	507	115,580	2,202.82
1986-12-12	479	487	477	479	37,862	2,081.16
1986-12-11	487	488	477	477	48,823	2,072.47
1986-12-10	503	503	484	484	56,794	2,102.89
1986-12-09	513	513	504	505	18,931	2,194.13
1986-12-08	522	522	507	513	17,935	2,228.88
1986-12-06	505	512	503	512	31,884	2,224.54
1986-12-05	512	521	503	504	24,909	2,189.78
1986-12-04	512	521	505	505	26,902	2,194.13
1986-12-03	524	532	502	502	44,837	2,181.09
1986-12-02	526	531	522	524	58,786	2,276.68
1986-12-01	516	532	512	526	100,634	2,285.37
1986-11-29	497	512	497	504	98,641	2,189.78
1986-11-28	490	492	488	492	27,899	2,137.64
1986-11-27	487	487	477	485	54,801	2,107.23
1986-11-26	472	482	472	482	17,935	2,094.20
1986-11-25	481	481	477	477	35,870	2,072.47
1986-11-21	444	444	437	442	24,909	1,920.40
1986-11-20	455	456	442	442	28,895	1,920.40
1986-11-19	452	456	452	455	15,942	1,976.89
1986-11-18	466	466	457	457	12,953	1,985.58
1986-11-17	462	466	462	462	19,928	2,007.30
1986-11-14	457	465	457	465	9,964	2,020.33
1986-11-13	472	472	457	466	13,949	2,024.68
1986-11-12	457	472	457	472	10,960	2,050.75
1986-11-11	472	472	462	462	6,975	2,007.30
1986-11-10	480	480	480	480	4,982	2,085.51
1986-11-07	457	467	455	467	23,913	2,029.02
1986-11-06	457	457	455	455	13,949	1,976.89
1986-11-05	472	472	465	465	36,866	2,020.33
1986-11-04	473	473	472	473	13,949	2,055.09
1986-11-01	482	482	463	463	8,967	2,011.64
1986-10-31	482	492	482	482	65,761	2,094.20
1986-10-30	485	491	477	486	84,692	2,111.57
1986-10-29	443	476	443	476	52,808	2,068.13
1986-10-28	432	442	432	442	32,880	1,920.40
1986-10-27	432	433	432	433	13,949	1,881.30
1986-10-25	417	422	417	422	34,873	1,833.51
1986-10-24	401	401	401	401	16,938	1,742.27
1986-10-23	376	379	376	379	65,761	1,646.68
1986-10-22	392	394	389	389	41,848	1,690.13
1986-10-21	402	403	399	399	50,815	1,733.58
1986-10-20	435	435	429	432	21,920	1,876.96
1986-10-17	431	431	425	430	35,870	1,868.27
1986-10-16	432	432	431	431	5,978	1,872.61
1986-10-15	452	452	433	433	41,848	1,881.30
1986-10-14	453	453	446	447	13,949	1,942.13
1986-10-13	453	453	452	453	25,906	1,968.20
1986-10-09	442	447	437	442	141,486	1,920.40
1986-10-08	443	446	442	443	103,623	1,924.75
1986-10-07	433	444	432	442	62,772	1,920.40
1986-10-06	453	456	432	432	144,475	1,876.96
1986-10-04	453	453	441	442	70,743	1,920.40
1986-10-03	452	461	452	459	41,848	1,994.26
1986-10-02	472	472	462	462	36,866	2,007.30
1986-10-01	491	492	490	492	13,949	2,137.64
1986-09-30	507	512	492	492	87,681	2,137.64
1986-09-29	511	512	502	512	73,732	2,224.54
1986-09-27	502	512	492	512	69,747	2,224.54
1986-09-26	499	512	499	512	55,797	2,224.54
1986-09-25	526	526	521	521	18,931	2,263.64
1986-09-24	542	542	531	532	6,975	2,311.44
1986-09-22	542	545	542	542	33,877	2,354.88
1986-09-19	522	543	522	543	98,641	2,359.23
1986-09-18	512	523	510	522	104,620	2,267.99
1986-09-17	522	532	522	522	132,518	2,267.99
1986-09-16	537	537	532	532	23,913	2,311.44
1986-09-12	537	542	532	542	246,106	2,354.88
1986-09-11	564	567	541	547	45,833	2,376.61
1986-09-10	590	590	590	590	79,710	2,563.43
1986-09-09	601	601	601	601	9,964	2,611.23
1986-09-08	604	604	600	600	53,804	2,606.88
1986-09-06	602	604	601	602	288,950	2,615.57
1986-09-05	592	602	573	602	118,569	2,615.57
1986-09-04	580	602	572	600	79,710	2,606.88
1986-09-02	601	610	598	610	44,837	2,650.33
1986-09-01	602	602	593	602	24,909	2,615.57
1986-08-30	562	564	562	562	12,953	2,441.78
1986-08-29	568	569	567	568	40,852	2,467.85
1986-08-28	572	572	568	568	31,884	2,467.85
1986-08-27	582	582	572	572	61,775	2,485.23
1986-08-26	572	582	567	582	47,826	2,528.68
1986-08-25	573	582	572	572	73,732	2,485.23
1986-08-23	582	582	572	572	18,931	2,485.23
1986-08-22	593	594	582	582	86,685	2,528.68
1986-08-21	602	602	593	593	63,768	2,576.47
1986-08-20	608	608	593	593	87,681	2,576.47
1986-08-19	607	611	607	607	48,823	2,637.30
1986-08-18	607	632	607	607	41,848	2,637.30
1986-08-15	608	612	607	607	35,870	2,637.30
1986-08-14	603	611	602	607	44,837	2,637.30
1986-08-13	605	608	602	603	51,812	2,619.92
1986-08-12	627	632	602	602	59,783	2,615.57
1986-08-11	611	627	611	627	94,656	2,724.19
1986-08-08	615	621	612	612	79,710	2,659.02
1986-08-07	617	617	614	615	14,946	2,672.05
1986-08-06	607	617	602	617	17,935	2,680.74
1986-08-05	600	600	587	587	109,602	2,550.40
1986-08-04	600	600	600	600	9,964	2,606.88
1986-08-02	593	602	593	600	32,880	2,606.88
1986-08-01	592	601	592	593	29,891	2,576.47
1986-07-31	630	630	586	586	73,732	2,546.05
1986-07-30	636	637	620	620	105,616	2,693.78
1986-07-29	632	652	632	637	73,732	2,767.64
1986-07-28	652	652	642	642	40,852	2,789.36
1986-07-26	652	652	647	652	13,949	2,832.81
1986-07-25	662	662	648	653	41,848	2,837.16
1986-07-24	650	654	650	652	25,906	2,832.81
1986-07-23	653	663	642	647	75,725	2,811.09
1986-07-22	662	662	642	652	46,830	2,832.81
1986-07-21	671	677	660	670	55,797	2,911.02
1986-07-19	699	701	682	682	63,768	2,963.16
1986-07-18	703	703	675	688	258,062	2,989.22
1986-07-17	679	697	677	697	463,316	3,028.33
1986-07-16	660	672	656	669	159,421	2,906.67
1986-07-15	652	657	648	652	69,747	2,832.81
1986-07-14	657	662	648	657	109,602	2,854.54
1986-07-11	647	652	643	647	58,786	2,811.09
1986-07-10	652	653	642	643	46,830	2,793.71
1986-07-09	672	672	652	652	45,833	2,832.81
1986-07-08	660	677	660	677	191,305	2,941.43
1986-07-07	674	681	660	680	170,381	2,954.47
1986-07-05	659	660	653	654	31,884	2,841.50
1986-07-04	677	677	652	653	100,634	2,837.16
1986-07-03	666	677	666	670	115,580	2,911.02
1986-07-02	661	661	652	657	111,594	2,854.54
1986-07-01	663	667	653	653	57,790	2,837.16
1986-06-30	662	672	653	653	83,696	2,837.16
1986-06-28	672	672	662	667	66,757	2,897.98
1986-06-27	673	681	648	648	154,439	2,815.43
1986-06-26	683	684	672	673	72,736	2,924.05
1986-06-25	690	690	673	682	109,602	2,963.16
1986-06-24	693	694	677	688	237,138	2,989.22
1986-06-23	726	728	682	683	595,834	2,967.50
1986-06-21	711	734	706	716	1,276,361	3,110.88
1986-06-20	694	697	682	691	1,629,079	3,002.26
1986-06-19	657	672	652	663	562,954	2,880.60
1986-06-18	649	657	637	647	102,627	2,811.09
1986-06-17	657	657	638	650	74,728	2,824.12
1986-06-16	667	667	651	651	134,511	2,828.47
1986-06-13	647	672	647	657	577,900	2,854.54
1986-06-12	642	647	622	642	166,395	2,789.36
1986-06-11	652	661	643	647	199,276	2,811.09
1986-06-10	650	652	637	652	191,305	2,832.81
1986-06-09	652	657	647	648	300,906	2,815.43
1986-06-07	652	652	642	642	131,522	2,789.36
1986-06-06	644	661	643	649	236,142	2,819.78
1986-06-05	652	652	632	647	132,518	2,811.09
1986-06-04	641	667	622	622	616,758	2,702.47
1986-06-03	627	627	611	612	127,536	2,659.02
1986-06-02	627	642	622	627	67,754	2,724.19
1986-05-31	632	632	622	627	16,938	2,724.19
1986-05-30	618	639	617	632	37,862	2,745.92
1986-05-29	642	642	607	612	90,670	2,659.02
1986-05-28	620	652	612	642	270,019	2,789.36
1986-05-27	612	642	602	621	224,185	2,698.12
1986-05-26	618	622	612	613	92,663	2,663.36
1986-05-24	617	622	606	617	71,739	2,680.74
1986-05-23	607	632	606	607	83,696	2,637.30
1986-05-22	628	629	612	617	33,877	2,680.74
1986-05-21	631	635	622	627	60,779	2,724.19
1986-05-20	635	635	612	612	39,855	2,659.02
1986-05-19	628	638	627	635	43,841	2,758.95
1986-05-17	644	648	627	627	71,739	2,724.19
1986-05-16	627	647	627	638	268,026	2,771.98
1986-05-15	621	621	607	607	26,902	2,637.30
1986-05-14	622	626	622	622	33,877	2,702.47
1986-05-13	602	622	598	622	209,240	2,702.47
1986-05-12	612	632	612	612	60,779	2,659.02
1986-05-09	622	631	612	612	256,069	2,659.02
1986-05-08	650	652	622	622	562,954	2,702.47
1986-05-07	628	655	628	642	327,809	2,789.36
1986-05-06	607	623	607	608	416,486	2,641.64
1986-05-02	583	602	567	592	197,283	2,572.12
1986-05-01	583	592	583	583	145,471	2,533.02
1986-04-30	598	602	596	602	29,891	2,615.57
1986-04-28	597	597	592	597	65,761	2,593.85
1986-04-26	612	631	600	600	70,743	2,606.88
1986-04-25	631	637	622	622	59,783	2,702.47
1986-04-24	656	657	632	632	95,652	2,745.92
1986-04-23	642	649	627	649	224,185	2,819.78
1986-04-22	647	652	643	649	143,479	2,819.78
1986-04-21	672	672	647	647	118,569	2,811.09
1986-04-19	667	675	667	672	1,208,607	2,919.71
1986-04-18	682	682	667	669	430,436	2,906.67
1986-04-17	690	690	677	681	364,675	2,958.81
1986-04-16	703	713	684	702	74,728	3,050.05
1986-04-15	711	713	680	713	211,232	3,097.84
1986-04-14	736	736	727	733	98,641	3,184.74
1986-04-11	733	748	720	727	1,924,007	3,158.67
1986-04-10	703	723	697	708	1,945,927	3,076.12
1986-04-09	675	675	663	663	71,739	2,880.60
1986-04-08	672	682	663	667	94,656	2,897.98
1986-04-07	682	701	676	676	94,656	2,937.09
1986-04-05	675	703	675	703	39,855	3,054.40
1986-04-04	698	698	667	685	123,551	2,976.19
1986-04-03	713	713	680	687	117,573	2,984.88
1986-04-02	708	743	691	713	1,113,951	3,097.84
1986-04-01	708	708	645	698	418,479	3,032.67
1986-03-31	682	708	682	707	541,034	3,071.78
1986-03-29	708	708	673	673	195,290	2,924.05
1986-03-28	693	718	685	708	1,492,575	3,076.12
1986-03-27	650	691	642	691	1,064,132	3,002.26
1986-03-26	632	652	613	652	135,507	2,832.81
1986-03-25	659	661	623	623	244,113	2,706.81
1986-03-24	684	691	657	657	513,135	2,854.54
1986-03-22	674	687	671	674	481,251	2,928.40
1986-03-20	664	693	657	674	465,309	2,928.40
1986-03-19	697	697	657	674	743,298	2,928.40
1986-03-18	647	713	640	686	3,039,951	2,980.54
1986-03-17	617	647	612	640	649,639	2,780.67
1986-03-15	623	624	605	607	78,714	2,637.30
1986-03-14	632	637	612	622	401,541	2,702.47
1986-03-13	632	642	631	642	904,712	2,789.36
1986-03-12	612	632	603	632	381,613	2,745.92
1986-03-11	641	641	620	620	271,015	2,693.78
1986-03-10	632	646	623	623	303,895	2,706.81
1986-03-07	641	652	622	646	743,298	2,806.74
1986-03-06	642	662	631	652	2,375,367	2,832.81
1986-03-05	611	640	601	632	1,507,521	2,745.92
1986-03-04	590	601	587	601	353,714	2,611.23
1986-03-03	596	608	582	599	572,918	2,602.54
1986-03-01	612	612	592	602	533,063	2,615.57
1986-02-28	637	641	592	621	1,958,880	2,698.12
1986-02-27	602	634	597	617	3,193,393	2,680.74
1986-02-26	576	607	574	607	4,408,975	2,637.30
1986-02-25	527	537	507	507	467,302	2,202.82
1986-02-24	537	537	522	522	247,102	2,267.99
1986-02-22	541	545	531	534	827,991	2,320.13
1986-02-21	522	549	513	532	1,078,082	2,311.44
1986-02-20	520	521	512	517	404,530	2,246.26
1986-02-19	515	522	504	507	679,530	2,202.82
1986-02-18	486	512	486	505	244,113	2,194.13
1986-02-17	501	501	486	486	74,728	2,111.57
1986-02-15	483	485	480	480	48,823	2,085.51
1986-02-14	492	493	483	483	146,468	2,098.54
1986-02-13	490	496	490	490	92,663	2,128.95
1986-02-12	488	507	488	491	139,493	2,133.30
1986-02-10	485	491	484	487	72,736	2,115.92
1986-02-07	485	487	482	482	126,540	2,094.20
1986-02-06	497	498	484	484	91,667	2,102.89
1986-02-05	502	511	492	493	167,392	2,141.99
1986-02-04	530	530	501	501	212,229	2,176.75
1986-02-03	521	531	510	521	493,207	2,263.64
1986-02-01	506	511	502	511	199,276	2,220.19
1986-01-31	477	482	464	476	170,381	2,068.13
1986-01-30	487	492	472	477	122,555	2,072.47
1986-01-29	490	496	487	489	86,685	2,124.61
1986-01-28	495	495	482	491	147,464	2,133.30
1986-01-27	505	511	490	490	106,613	2,128.95
1986-01-25	514	514	504	504	104,620	2,189.78
1986-01-24	502	512	497	512	230,163	2,224.54
1986-01-23	500	517	492	492	193,297	2,137.64
1986-01-22	491	496	487	496	133,515	2,155.02
1986-01-21	497	498	491	491	90,670	2,133.30
1986-01-20	487	501	487	497	205,254	2,159.37
1986-01-18	512	512	500	502	302,899	2,181.09
1986-01-17	520	528	511	514	260,055	2,233.23
1986-01-16	532	532	511	530	229,167	2,302.75
1986-01-14	520	530	518	525	298,914	2,281.02
1986-01-13	542	542	523	523	394,566	2,272.33
1986-01-10	536	549	530	532	2,007,703	2,311.44
1986-01-09	500	532	495	525	1,262,412	2,281.02
1986-01-08	500	502	495	500	208,243	2,172.40
1986-01-07	510	510	495	502	306,885	2,181.09
1986-01-06	511	511	502	507	335,780	2,202.82
1986-01-04	516	516	498	511	625,726	2,220.19

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