9068 丸全昭和運輸(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	572	572	563	572	45,833	2,485.23
1987-12-26	588	591	578	578	59,783	2,511.30
1987-12-25	593	593	588	588	20,924	2,554.74
1987-12-24	601	602	588	588	95,652	2,554.74
1987-12-23	613	613	601	601	49,819	2,611.23
1987-12-22	607	608	603	603	41,848	2,619.92
1987-12-21	625	625	603	607	54,801	2,637.30
1987-12-18	600	625	597	625	136,504	2,715.50
1987-12-17	593	602	592	602	46,830	2,615.57
1987-12-16	602	602	588	588	19,928	2,554.74
1987-12-15	613	617	593	593	30,888	2,576.47
1987-12-14	617	617	612	612	60,779	2,659.02
1987-12-11	601	611	601	607	57,790	2,637.30
1987-12-10	604	621	604	621	127,536	2,698.12
1987-12-09	588	605	587	602	75,725	2,615.57
1987-12-08	597	597	587	587	20,924	2,550.40
1987-12-07	590	593	589	590	71,739	2,563.43
1987-12-05	567	591	567	591	84,692	2,567.78
1987-12-04	572	582	572	572	16,938	2,485.23
1987-12-03	563	573	563	572	28,895	2,485.23
1987-12-02	567	577	567	574	33,877	2,493.92
1987-12-01	557	568	557	563	41,848	2,446.12
1987-11-30	581	581	563	563	39,855	2,446.12
1987-11-28	581	581	581	581	4,982	2,524.33
1987-11-27	581	588	581	588	28,895	2,554.74
1987-11-26	583	601	573	601	27,899	2,611.23
1987-11-25	567	573	567	573	32,880	2,489.57
1987-11-24	562	567	562	564	9,964	2,450.47
1987-11-20	568	569	560	562	49,819	2,441.78
1987-11-19	576	576	568	568	42,844	2,467.85
1987-11-18	576	576	567	567	47,826	2,463.50
1987-11-17	592	593	576	576	31,884	2,502.61
1987-11-16	582	597	582	592	20,924	2,572.12
1987-11-13	575	595	575	585	16,938	2,541.71
1987-11-12	580	584	566	575	26,902	2,498.26
1987-11-11	597	597	577	580	127,536	2,519.99
1987-11-10	603	607	601	601	137,500	2,611.23
1987-11-09	604	604	603	603	100,634	2,619.92
1987-11-07	605	607	604	604	21,920	2,624.26
1987-11-06	604	608	603	605	78,714	2,628.61
1987-11-05	614	614	602	603	90,670	2,619.92
1987-11-04	616	620	615	620	136,504	2,693.78
1987-11-02	618	627	618	627	89,674	2,724.19
1987-10-31	617	627	617	622	19,928	2,702.47
1987-10-30	613	613	613	613	16,938	2,663.36
1987-10-29	612	617	612	613	18,931	2,663.36
1987-10-28	616	636	616	632	87,681	2,745.92
1987-10-27	612	615	602	615	87,681	2,672.05
1987-10-26	627	632	612	612	292,935	2,659.02
1987-10-24	627	642	618	627	43,841	2,724.19
1987-10-23	623	643	612	626	93,660	2,719.85
1987-10-22	652	671	642	643	175,363	2,793.71
1987-10-21	617	651	617	640	88,678	2,780.67
1987-10-20	601	616	601	616	263,044	2,676.40
1987-10-19	658	667	658	663	92,663	2,880.60
1987-10-16	685	685	678	678	79,710	2,945.78
1987-10-15	683	694	678	686	67,754	2,980.54
1987-10-14	680	687	680	683	50,815	2,967.50
1987-10-13	700	702	678	702	117,573	3,050.05
1987-10-12	704	705	698	699	122,555	3,037.02
1987-10-09	703	708	698	703	161,413	3,054.40
1987-10-08	712	713	701	708	165,399	3,076.12
1987-10-07	704	712	694	712	171,377	3,093.50
1987-10-06	682	714	682	705	303,895	3,063.09
1987-10-05	699	702	680	682	239,131	2,963.16
1987-10-03	687	693	678	680	104,620	2,954.47
1987-10-02	667	697	667	667	185,326	2,897.98
1987-10-01	693	693	672	672	183,334	2,919.71
1987-09-30	699	699	682	682	198,279	2,963.16
1987-09-29	699	704	687	688	425,454	2,989.22
1987-09-28	703	703	693	694	183,334	3,015.29
1987-09-26	704	704	675	687	210,236	2,984.88
1987-09-25	694	703	693	703	231,160	3,054.40
1987-09-24	711	714	698	704	386,595	3,058.74
1987-09-22	716	722	710	721	612,773	3,132.60
1987-09-21	714	727	713	715	888,770	3,106.53
1987-09-18	715	717	704	704	800,092	3,058.74
1987-09-17	706	725	706	714	1,978,808	3,102.19
1987-09-16	682	708	677	706	1,471,651	3,067.43
1987-09-14	682	685	673	677	382,609	2,941.43
1987-09-11	693	697	677	682	917,665	2,963.16
1987-09-10	677	698	669	677	1,201,633	2,941.43
1987-09-09	669	682	652	673	1,319,205	2,924.05
1987-09-08	642	659	633	659	277,990	2,863.23
1987-09-07	649	649	632	632	65,761	2,745.92
1987-09-05	648	648	638	639	78,714	2,776.33
1987-09-04	643	652	638	638	170,381	2,771.98
1987-09-03	645	650	638	642	180,345	2,789.36
1987-09-02	657	662	647	653	281,975	2,837.16
1987-09-01	666	666	653	657	416,486	2,854.54
1987-08-31	651	673	638	668	639,675	2,902.33
1987-08-29	649	649	642	647	313,859	2,811.09
1987-08-28	622	649	620	644	686,505	2,798.05
1987-08-27	619	624	615	622	111,594	2,702.47
1987-08-26	620	622	617	619	50,815	2,689.43
1987-08-25	627	627	619	619	105,616	2,689.43
1987-08-24	627	628	612	622	100,634	2,702.47
1987-08-22	618	626	617	617	77,718	2,680.74
1987-08-21	627	629	617	619	73,732	2,689.43
1987-08-20	612	622	612	622	98,641	2,702.47
1987-08-19	622	622	612	620	39,855	2,693.78
1987-08-18	617	622	607	611	137,500	2,654.68
1987-08-17	619	620	612	612	53,804	2,659.02
1987-08-14	617	625	612	612	126,540	2,659.02
1987-08-13	619	626	612	625	128,533	2,715.50
1987-08-12	631	631	609	611	223,189	2,654.68
1987-08-11	602	632	602	619	236,142	2,689.43
1987-08-10	600	602	583	602	97,645	2,615.57
1987-08-07	584	601	582	601	84,692	2,611.23
1987-08-06	573	587	573	583	93,660	2,533.02
1987-08-05	572	577	557	569	33,877	2,472.19
1987-08-04	582	582	577	577	16,938	2,506.95
1987-08-03	584	584	582	582	39,855	2,528.68
1987-08-01	602	602	578	582	82,699	2,528.68
1987-07-31	586	586	578	583	68,750	2,533.02
1987-07-30	585	602	583	583	46,830	2,533.02
1987-07-29	583	601	583	583	69,747	2,533.02
1987-07-28	580	589	579	585	27,899	2,541.71
1987-07-27	591	591	574	574	22,917	2,493.92
1987-07-25	591	591	573	573	18,931	2,489.57
1987-07-24	587	591	587	590	22,917	2,563.43
1987-07-23	573	582	572	577	32,880	2,506.95
1987-07-22	581	587	572	577	75,725	2,506.95
1987-07-21	593	593	557	558	106,613	2,424.40
1987-07-20	617	617	597	597	24,909	2,593.85
1987-07-17	607	616	602	612	45,833	2,659.02
1987-07-16	611	617	601	601	116,576	2,611.23
1987-07-15	626	630	608	608	100,634	2,641.64
1987-07-14	641	642	622	641	148,460	2,785.02
1987-07-13	634	647	622	647	410,508	2,811.09
1987-07-10	645	652	612	617	703,443	2,680.74
1987-07-09	567	632	567	625	401,541	2,715.50
1987-07-08	562	562	559	562	39,855	2,441.78
1987-07-07	570	572	552	562	53,804	2,441.78
1987-07-06	562	572	562	572	28,895	2,485.23
1987-07-04	574	577	572	572	40,852	2,485.23
1987-07-03	572	572	572	572	32,880	2,485.23
1987-07-02	556	572	556	572	29,891	2,485.23
1987-07-01	565	565	537	551	86,685	2,393.99
1987-06-30	582	583	565	570	70,743	2,476.54
1987-06-29	584	586	582	583	48,823	2,533.02
1987-06-27	587	587	582	586	29,891	2,546.05
1987-06-26	590	597	584	585	77,718	2,541.71
1987-06-25	592	597	587	587	35,870	2,550.40
1987-06-24	599	603	589	591	39,855	2,567.78
1987-06-23	592	606	592	606	42,844	2,632.95
1987-06-22	608	608	596	597	58,786	2,593.85
1987-06-19	613	614	603	607	99,638	2,637.30
1987-06-18	631	631	608	613	102,627	2,663.36
1987-06-17	612	632	602	632	90,670	2,745.92
1987-06-16	614	616	597	612	157,428	2,659.02
1987-06-15	632	637	618	620	94,656	2,693.78
1987-06-12	621	632	618	632	137,500	2,745.92
1987-06-11	632	632	613	617	58,786	2,680.74
1987-06-10	622	632	620	622	89,674	2,702.47
1987-06-09	645	652	622	622	353,714	2,702.47
1987-06-08	632	642	631	642	287,953	2,789.36
1987-06-06	625	629	620	627	122,555	2,724.19
1987-06-05	605	630	603	620	328,805	2,693.78
1987-06-04	583	602	582	601	138,497	2,611.23
1987-06-03	585	592	580	582	93,660	2,528.68
1987-06-02	583	592	577	583	83,696	2,533.02
1987-06-01	592	592	572	576	218,207	2,502.61
1987-05-30	579	582	574	574	51,812	2,493.92
1987-05-29	582	582	572	572	62,772	2,485.23
1987-05-28	581	583	572	572	43,841	2,485.23
1987-05-27	582	582	569	582	65,761	2,528.68
1987-05-26	592	592	572	572	62,772	2,485.23
1987-05-25	602	602	592	592	67,754	2,572.12
1987-05-23	581	589	577	587	35,870	2,550.40
1987-05-22	584	588	574	574	29,891	2,493.92
1987-05-21	563	577	563	564	71,739	2,450.47
1987-05-20	577	577	562	562	76,721	2,441.78
1987-05-19	567	581	567	568	50,815	2,467.85
1987-05-18	571	572	567	567	33,877	2,463.50
1987-05-15	582	591	563	591	102,627	2,567.78
1987-05-14	586	586	575	578	56,794	2,511.30
1987-05-13	594	597	582	582	63,768	2,528.68
1987-05-12	616	616	591	591	60,779	2,567.78
1987-05-11	583	617	582	606	119,565	2,632.95
1987-05-08	591	592	578	582	101,631	2,528.68
1987-05-07	582	587	572	573	49,819	2,489.57
1987-05-06	591	592	582	582	68,750	2,528.68
1987-05-02	582	592	582	582	30,888	2,528.68
1987-05-01	587	592	571	572	88,678	2,485.23
1987-04-30	582	591	570	570	63,768	2,476.54
1987-04-28	582	582	542	567	95,652	2,463.50
1987-04-27	602	612	592	592	201,268	2,572.12
1987-04-25	602	603	587	592	119,565	2,572.12
1987-04-24	633	640	587	592	269,022	2,572.12
1987-04-23	632	639	603	603	815,038	2,619.92
1987-04-22	699	713	668	668	1,781,525	2,902.33
1987-04-21	668	668	668	668	1,900,094	2,902.33
1987-04-20	532	568	531	568	113,587	2,467.85
1987-04-17	542	562	526	551	50,815	2,393.99
1987-04-16	534	552	534	549	66,757	2,385.30
1987-04-15	517	544	517	544	32,880	2,363.57
1987-04-14	547	547	522	547	63,768	2,376.61
1987-04-13	547	562	537	547	38,859	2,376.61
1987-04-10	553	562	547	547	59,783	2,376.61
1987-04-09	566	572	553	572	97,645	2,485.23
1987-04-08	568	574	553	568	116,576	2,467.85
1987-04-07	571	577	567	577	83,696	2,506.95
1987-04-06	588	588	564	580	174,366	2,519.99
1987-04-04	602	602	582	583	247,102	2,533.02
1987-04-03	572	599	567	594	1,099,006	2,580.81
1987-04-02	572	575	551	557	264,040	2,420.06
1987-04-01	542	567	542	562	345,743	2,441.78
1987-03-31	518	540	512	532	77,718	2,311.44
1987-03-30	529	530	513	513	38,859	2,228.88
1987-03-28	530	532	519	519	26,902	2,254.95
1987-03-27	518	531	517	520	91,667	2,259.30
1987-03-26	523	529	520	529	104,620	2,298.40
1987-03-25	517	530	517	522	58,786	2,267.99
1987-03-24	530	530	517	517	22,917	2,246.26
1987-03-23	502	537	502	537	65,761	2,333.16
1987-03-20	504	507	502	502	224,185	2,181.09
1987-03-19	513	513	506	507	86,685	2,202.82
1987-03-18	512	517	507	510	81,703	2,215.85
1987-03-17	518	518	503	509	69,747	2,211.51
1987-03-16	511	517	510	517	44,837	2,246.26
1987-03-13	515	517	510	510	68,750	2,215.85
1987-03-12	515	517	508	510	125,544	2,215.85
1987-03-11	516	517	512	517	101,631	2,246.26
1987-03-10	520	520	513	516	62,772	2,241.92
1987-03-09	515	522	513	513	46,830	2,228.88
1987-03-07	512	517	512	512	49,819	2,224.54
1987-03-06	522	522	512	517	175,363	2,246.26
1987-03-05	527	527	512	513	290,943	2,228.88
1987-03-04	512	529	512	529	68,750	2,298.40
1987-03-03	514	514	508	508	52,808	2,207.16
1987-03-02	512	523	512	512	34,873	2,224.54
1987-02-28	532	532	513	522	19,928	2,267.99
1987-02-27	520	520	512	512	43,841	2,224.54
1987-02-26	526	532	514	527	89,674	2,289.71
1987-02-25	523	532	523	532	45,833	2,311.44
1987-02-24	538	542	522	522	58,786	2,267.99
1987-02-23	519	542	518	537	48,823	2,333.16
1987-02-20	533	535	518	518	35,870	2,250.61
1987-02-19	541	542	533	533	74,728	2,315.78
1987-02-18	538	542	538	539	55,797	2,341.85
1987-02-17	542	550	537	537	126,540	2,333.16
1987-02-16	527	542	527	542	125,544	2,354.88
1987-02-13	518	532	518	530	134,511	2,302.75
1987-02-12	512	522	512	517	50,815	2,246.26
1987-02-10	520	522	515	515	91,667	2,237.57
1987-02-09	521	521	513	516	32,880	2,241.92
1987-02-07	522	522	502	511	164,402	2,220.19
1987-02-06	488	492	487	492	32,880	2,137.64
1987-02-05	491	492	487	487	47,826	2,115.92
1987-02-04	482	492	480	492	64,765	2,137.64
1987-02-03	499	508	498	502	44,837	2,181.09
1987-01-31	521	523	517	517	54,801	2,246.26
1987-01-30	522	522	513	514	60,779	2,233.23
1987-01-29	521	524	517	522	145,471	2,267.99
1987-01-28	510	527	507	521	180,345	2,263.64
1987-01-27	502	517	499	517	105,616	2,246.26
1987-01-26	492	497	492	492	40,852	2,137.64
1987-01-24	482	508	482	497	75,725	2,159.37
1987-01-23	465	472	465	472	16,938	2,050.75
1987-01-22	464	464	460	462	56,794	2,007.30
1987-01-21	462	466	460	462	40,852	2,007.30
1987-01-20	461	462	460	460	41,848	1,998.61
1987-01-19	460	462	459	461	40,852	2,002.95
1987-01-16	457	462	457	457	48,823	1,985.58
1987-01-14	453	461	453	461	73,732	2,002.95
1987-01-13	448	452	448	452	76,721	1,963.85
1987-01-12	452	452	448	448	141,486	1,946.47
1987-01-09	462	462	443	447	80,707	1,942.13
1987-01-08	455	462	455	461	29,891	2,002.95
1987-01-07	457	463	453	455	59,783	1,976.89
1987-01-06	472	472	453	453	33,877	1,968.20
1987-01-05	470	473	469	473	5,978	2,055.09

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