9068 丸全昭和運輸(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	807	813	804	812	58,786	3,527.98
1988-12-27	817	817	803	803	213,225	3,488.88
1988-12-26	818	822	813	818	28,895	3,554.05
1988-12-24	812	823	811	818	62,772	3,554.05
1988-12-23	809	813	804	813	84,692	3,532.33
1988-12-22	825	833	804	827	118,569	3,593.15
1988-12-21	833	843	824	824	111,594	3,580.12
1988-12-20	823	833	813	821	257,066	3,567.08
1988-12-19	817	828	817	823	108,605	3,575.77
1988-12-16	837	838	803	830	189,312	3,606.19
1988-12-15	853	853	833	843	191,305	3,662.67
1988-12-14	860	868	853	853	336,776	3,706.12
1988-12-13	868	868	858	860	415,490	3,736.53
1988-12-12	873	878	863	864	376,631	3,753.91
1988-12-09	864	872	858	868	657,610	3,771.29
1988-12-08	852	892	852	854	2,045,565	3,710.46
1988-12-07	837	875	831	872	1,427,811	3,788.67
1988-12-06	814	838	813	827	659,603	3,593.15
1988-12-05	813	813	805	808	117,573	3,510.60
1988-12-03	807	812	802	812	321,830	3,527.98
1988-12-02	802	807	789	793	275,000	3,445.43
1988-12-01	792	812	792	810	559,965	3,519.29
1988-11-30	782	792	782	792	185,326	3,441.08
1988-11-29	776	788	776	782	106,613	3,397.64
1988-11-28	768	783	768	774	93,660	3,362.88
1988-11-26	775	783	763	763	167,392	3,315.09
1988-11-25	783	792	776	781	257,066	3,393.29
1988-11-24	802	802	783	785	287,953	3,410.67
1988-11-22	793	803	793	802	742,302	3,484.53
1988-11-21	772	789	768	788	492,211	3,423.71
1988-11-18	770	773	768	772	220,200	3,354.19
1988-11-17	773	773	763	769	244,113	3,341.15
1988-11-16	741	748	733	747	245,109	3,245.57
1988-11-15	743	748	739	742	95,652	3,223.84
1988-11-14	734	748	733	742	47,826	3,223.84
1988-11-11	735	743	733	741	83,696	3,219.50
1988-11-10	728	753	728	745	160,417	3,236.88
1988-11-09	723	725	714	725	107,609	3,149.98
1988-11-08	723	723	713	713	26,902	3,097.84
1988-11-07	728	728	719	719	41,848	3,123.91
1988-11-05	725	733	725	725	9,964	3,149.98
1988-11-04	724	743	723	724	53,804	3,145.64
1988-11-02	738	744	733	744	85,689	3,232.53
1988-11-01	737	740	735	739	64,765	3,210.81
1988-10-31	742	743	733	733	68,750	3,184.74
1988-10-29	732	743	728	738	58,786	3,206.47
1988-10-28	733	733	723	725	74,728	3,149.98
1988-10-27	723	751	715	743	100,634	3,228.19
1988-10-26	709	715	708	713	101,631	3,097.84
1988-10-25	708	713	705	706	38,859	3,067.43
1988-10-24	710	714	707	714	34,873	3,102.19
1988-10-22	718	718	707	709	22,917	3,080.47
1988-10-21	705	713	705	705	25,906	3,063.09
1988-10-20	713	713	703	704	40,852	3,058.74
1988-10-19	728	728	711	711	30,888	3,089.16
1988-10-18	723	726	713	714	222,192	3,102.19
1988-10-17	728	732	723	723	64,765	3,141.29
1988-10-14	723	723	719	719	158,424	3,123.91
1988-10-13	719	723	719	720	91,667	3,128.26
1988-10-12	733	733	723	732	99,638	3,180.40
1988-10-11	723	724	715	723	94,656	3,141.29
1988-10-07	713	723	708	708	43,841	3,076.12
1988-10-06	703	703	702	703	11,957	3,054.40
1988-10-05	702	703	701	702	113,587	3,050.05
1988-10-04	710	710	702	702	53,804	3,050.05
1988-10-03	704	733	704	710	27,899	3,084.81
1988-10-01	713	713	713	713	10,960	3,097.84
1988-09-30	720	721	713	713	7,971	3,097.84
1988-09-29	723	723	713	723	17,935	3,141.29
1988-09-28	722	722	699	699	43,841	3,037.02
1988-09-27	716	716	703	714	38,859	3,102.19
1988-09-26	705	713	698	708	81,703	3,076.12
1988-09-24	709	713	706	709	23,913	3,080.47
1988-09-22	720	720	708	708	29,891	3,076.12
1988-09-21	711	718	705	711	66,757	3,089.16
1988-09-20	720	720	714	715	39,855	3,106.53
1988-09-19	732	732	713	718	70,743	3,119.57
1988-09-16	713	718	713	713	29,891	3,097.84
1988-09-14	716	722	711	711	50,815	3,089.16
1988-09-13	716	718	714	714	34,873	3,102.19
1988-09-12	715	723	714	714	18,931	3,102.19
1988-09-09	715	723	711	714	71,739	3,102.19
1988-09-08	709	732	709	711	54,801	3,089.16
1988-09-07	718	718	705	709	101,631	3,080.47
1988-09-06	723	723	718	718	26,902	3,119.57
1988-09-05	723	737	723	734	51,812	3,189.09
1988-09-03	723	723	713	718	27,899	3,119.57
1988-09-02	708	718	707	718	23,913	3,119.57
1988-09-01	728	738	718	718	29,891	3,119.57
1988-08-31	743	743	733	735	55,797	3,193.43
1988-08-30	753	753	738	743	64,765	3,228.19
1988-08-29	758	758	739	753	100,634	3,271.64
1988-08-27	752	752	728	728	21,920	3,163.02
1988-08-26	738	753	733	753	39,855	3,271.64
1988-08-25	763	771	753	753	60,779	3,271.64
1988-08-24	751	778	751	763	143,479	3,315.09
1988-08-23	743	748	738	740	29,891	3,215.15
1988-08-22	743	751	738	740	20,924	3,215.15
1988-08-19	742	743	740	743	51,812	3,228.19
1988-08-18	724	741	713	741	69,747	3,219.50
1988-08-17	713	723	713	723	74,728	3,141.29
1988-08-16	713	722	713	713	11,957	3,097.84
1988-08-15	708	723	708	723	8,967	3,141.29
1988-08-12	719	723	708	723	44,837	3,141.29
1988-08-11	717	717	708	713	31,884	3,097.84
1988-08-10	716	723	703	714	63,768	3,102.19
1988-08-09	723	728	723	728	63,768	3,163.02
1988-08-08	720	727	711	713	27,899	3,097.84
1988-08-06	723	723	708	711	12,953	3,089.16
1988-08-05	723	723	706	706	27,899	3,067.43
1988-08-04	708	710	708	710	13,949	3,084.81
1988-08-03	713	713	708	708	18,931	3,076.12
1988-08-02	699	718	698	713	17,935	3,097.84
1988-08-01	724	731	688	694	41,848	3,015.29
1988-07-30	723	723	723	723	33,877	3,141.29
1988-07-29	703	713	703	703	50,815	3,054.40
1988-07-28	706	713	706	708	15,942	3,076.12
1988-07-27	703	721	703	703	60,779	3,054.40
1988-07-26	703	703	684	693	23,913	3,010.95
1988-07-25	693	703	682	703	51,812	3,054.40
1988-07-23	693	693	682	682	47,826	2,963.16
1988-07-22	723	733	679	682	248,098	2,963.16
1988-07-21	753	753	733	733	49,819	3,184.74
1988-07-20	763	766	753	753	29,891	3,271.64
1988-07-19	773	775	753	753	109,602	3,271.64
1988-07-18	768	776	768	768	90,670	3,336.81
1988-07-15	773	773	768	768	99,638	3,336.81
1988-07-14	771	773	766	773	69,747	3,358.53
1988-07-13	776	776	769	770	73,732	3,345.50
1988-07-12	768	773	763	768	236,142	3,336.81
1988-07-11	769	783	768	768	78,714	3,336.81
1988-07-08	769	773	765	768	45,833	3,336.81
1988-07-07	787	791	765	765	59,783	3,323.77
1988-07-06	785	785	763	765	208,243	3,323.77
1988-07-05	786	798	783	783	67,754	3,401.98
1988-07-04	773	801	773	801	31,884	3,480.19
1988-07-02	773	783	773	776	49,819	3,371.57
1988-07-01	800	802	773	773	186,323	3,358.53
1988-06-30	788	800	783	800	104,620	3,475.84
1988-06-29	793	793	778	788	60,779	3,423.71
1988-06-28	793	803	773	773	276,993	3,358.53
1988-06-27	818	818	803	803	394,566	3,488.88
1988-06-25	804	808	803	808	196,287	3,510.60
1988-06-24	814	814	804	807	179,348	3,506.26
1988-06-23	803	820	802	804	247,102	3,493.22
1988-06-22	792	802	792	793	230,163	3,445.43
1988-06-21	789	792	778	782	96,649	3,397.64
1988-06-20	780	788	773	788	102,627	3,423.71
1988-06-17	788	788	780	780	116,576	3,388.95
1988-06-16	782	792	778	778	177,355	3,380.26
1988-06-15	771	783	768	782	167,392	3,397.64
1988-06-14	774	783	769	773	70,743	3,358.53
1988-06-13	773	789	773	773	44,837	3,358.53
1988-06-10	784	784	778	783	85,689	3,401.98
1988-06-09	793	801	783	784	93,660	3,406.33
1988-06-08	797	797	784	784	84,692	3,406.33
1988-06-07	792	798	781	798	122,555	3,467.15
1988-06-06	798	801	791	791	140,489	3,436.74
1988-06-04	801	801	779	795	90,670	3,454.12
1988-06-03	786	794	779	791	115,580	3,436.74
1988-06-02	797	797	786	786	79,710	3,415.02
1988-06-01	780	791	778	783	262,048	3,401.98
1988-05-31	793	797	770	770	342,754	3,345.50
1988-05-30	800	810	784	784	178,352	3,406.33
1988-05-28	819	819	799	800	276,993	3,475.84
1988-05-27	823	830	804	804	411,504	3,493.22
1988-05-26	838	841	829	833	1,088,045	3,619.22
1988-05-25	820	836	813	828	1,708,789	3,597.50
1988-05-24	835	837	809	810	2,179,080	3,519.29
1988-05-23	803	823	793	815	2,163,138	3,541.01
1988-05-20	768	788	765	788	1,349,097	3,423.71
1988-05-19	762	772	758	765	379,620	3,323.77
1988-05-18	767	781	764	772	636,686	3,354.19
1988-05-17	769	772	755	761	424,457	3,306.40
1988-05-16	773	775	758	759	613,769	3,297.71
1988-05-13	741	777	741	773	1,476,633	3,358.53
1988-05-12	738	745	738	739	162,410	3,210.81
1988-05-11	744	756	738	751	533,063	3,262.95
1988-05-10	730	746	729	743	246,106	3,228.19
1988-05-09	742	751	718	728	311,867	3,163.02
1988-05-07	729	739	728	739	116,576	3,210.81
1988-05-06	732	733	728	729	79,710	3,167.36
1988-05-02	733	733	728	731	78,714	3,176.05
1988-04-30	736	736	723	729	104,620	3,167.36
1988-04-28	722	733	712	733	79,710	3,184.74
1988-04-27	713	718	704	712	77,718	3,093.50
1988-04-26	713	718	698	712	125,544	3,093.50
1988-04-25	718	723	713	723	66,757	3,141.29
1988-04-23	702	708	699	708	97,645	3,076.12
1988-04-22	708	713	701	701	91,667	3,045.71
1988-04-21	712	712	698	698	158,424	3,032.67
1988-04-20	711	721	688	688	225,182	2,989.22
1988-04-19	708	713	705	711	123,551	3,089.16
1988-04-18	722	722	713	717	35,870	3,115.22
1988-04-15	706	713	703	705	78,714	3,063.09
1988-04-14	706	708	704	708	49,819	3,076.12
1988-04-13	710	723	705	705	99,638	3,063.09
1988-04-12	714	714	708	708	37,862	3,076.12
1988-04-11	713	723	712	712	65,761	3,093.50
1988-04-08	713	723	712	712	69,747	3,093.50
1988-04-07	722	723	709	713	39,855	3,097.84
1988-04-06	724	725	704	709	55,797	3,080.47
1988-04-05	733	736	721	721	185,326	3,132.60
1988-04-04	713	733	713	730	180,345	3,171.71
1988-04-02	695	703	695	703	62,772	3,054.40
1988-04-01	694	703	693	693	75,725	3,010.95
1988-03-31	710	710	687	688	120,562	2,989.22
1988-03-30	713	713	682	708	64,765	3,076.12
1988-03-29	698	703	691	703	30,888	3,054.40
1988-03-28	698	713	693	698	74,728	3,032.67
1988-03-26	709	710	698	700	97,645	3,041.36
1988-03-25	723	723	713	714	100,634	3,102.19
1988-03-24	712	738	708	733	209,240	3,184.74
1988-03-23	706	713	705	713	107,609	3,097.84
1988-03-22	711	713	698	699	95,652	3,037.02
1988-03-18	704	713	703	713	235,145	3,097.84
1988-03-17	713	717	697	704	310,870	3,058.74
1988-03-16	706	718	706	718	159,421	3,119.57
1988-03-15	733	733	710	713	130,526	3,097.84
1988-03-14	716	731	712	731	166,395	3,176.05
1988-03-11	727	732	722	726	260,055	3,154.33
1988-03-10	742	748	724	737	273,008	3,202.12
1988-03-09	753	756	741	752	621,740	3,267.29
1988-03-08	763	767	743	753	1,535,419	3,271.64
1988-03-07	751	769	744	762	3,089,770	3,310.74
1988-03-05	714	731	714	731	511,142	3,176.05
1988-03-04	716	717	709	713	262,048	3,097.84
1988-03-03	713	718	708	708	276,993	3,076.12
1988-03-02	699	719	698	716	710,418	3,110.88
1988-03-01	702	703	695	702	255,073	3,050.05
1988-02-29	694	711	693	706	441,396	3,067.43
1988-02-27	697	698	687	698	198,279	3,032.67
1988-02-26	683	701	681	698	503,171	3,032.67
1988-02-25	682	682	670	677	89,674	2,941.43
1988-02-24	667	673	667	667	64,765	2,897.98
1988-02-23	677	682	667	667	77,718	2,897.98
1988-02-22	687	691	670	670	56,794	2,911.02
1988-02-19	667	693	667	677	386,595	2,941.43
1988-02-18	658	667	658	667	77,718	2,897.98
1988-02-17	671	672	658	658	99,638	2,858.88
1988-02-16	667	672	662	670	108,605	2,911.02
1988-02-15	667	667	652	667	47,826	2,897.98
1988-02-12	642	652	642	652	63,768	2,832.81
1988-02-10	667	667	657	662	47,826	2,876.26
1988-02-09	647	652	637	652	69,747	2,832.81
1988-02-08	647	652	641	652	53,804	2,832.81
1988-02-06	648	652	648	652	28,895	2,832.81
1988-02-05	667	667	652	652	104,620	2,832.81
1988-02-04	663	667	658	667	131,522	2,897.98
1988-02-03	670	672	658	667	78,714	2,897.98
1988-02-02	680	686	665	665	186,323	2,889.29
1988-02-01	666	681	662	679	162,410	2,950.12
1988-01-30	652	666	652	658	59,783	2,858.88
1988-01-29	661	670	651	667	194,294	2,897.98
1988-01-28	667	669	647	652	190,308	2,832.81
1988-01-27	641	670	632	670	440,399	2,911.02
1988-01-26	631	641	624	624	146,468	2,711.16
1988-01-25	622	631	614	629	79,710	2,732.88
1988-01-23	613	614	611	612	68,750	2,659.02
1988-01-22	618	627	600	612	82,699	2,659.02
1988-01-21	600	620	598	619	51,812	2,689.43
1988-01-20	598	621	598	620	55,797	2,693.78
1988-01-19	600	600	594	598	33,877	2,598.19
1988-01-18	602	616	598	616	24,909	2,676.40
1988-01-14	592	602	592	595	63,768	2,585.16
1988-01-13	602	603	594	602	48,823	2,615.57
1988-01-12	631	631	620	620	53,804	2,693.78
1988-01-11	608	627	608	613	109,602	2,663.36
1988-01-08	587	627	587	618	205,254	2,685.09
1988-01-07	597	597	578	587	50,815	2,550.40
1988-01-06	582	600	578	587	35,870	2,550.40
1988-01-05	563	584	563	584	24,909	2,537.37
1988-01-04	572	572	563	563	23,913	2,446.12

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