1. HOME >
  2. 株価時系列 >
  3. 9068 >
  4. 1989年

9068 丸全昭和運輸(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,3951,3951,3751,375101,6316,272.81
1989-12-281,4051,4051,3851,395278,9866,364.05
1989-12-271,3851,4251,3751,385782,1576,318.43
1989-12-261,3251,3551,3051,34592,6636,135.95
1989-12-251,3651,3651,2951,33596,6496,090.33
1989-12-221,3351,3551,3151,35545,8336,181.57
1989-12-211,3451,3551,3251,33535,8706,090.33
1989-12-201,3451,3551,3251,32567,7546,044.71
1989-12-191,3551,3651,3451,36572,7366,227.19
1989-12-181,3551,3651,3351,345209,2406,135.95
1989-12-151,3251,3451,3051,32556,7946,044.71
1989-12-141,3551,3551,3251,33574,7286,090.33
1989-12-131,3251,3551,3251,34598,6416,135.95
1989-12-121,3451,3551,3051,30589,6745,953.47
1989-12-111,3251,3551,3251,325103,6236,044.71
1989-12-081,3551,3551,3151,34589,6746,135.95
1989-12-071,3651,3651,3251,335122,5556,090.33
1989-12-061,3651,3851,3551,355364,6756,181.57
1989-12-051,3251,3951,3251,365457,3386,227.19
1989-12-041,3251,3351,3151,315164,4025,999.09
1989-12-011,2851,3551,2751,315256,0695,999.09
1989-11-301,2851,2951,2751,27526,9025,816.61
1989-11-291,3051,3051,2751,28571,7395,862.23
1989-11-281,3251,3251,2851,29559,7835,907.85
1989-11-271,3251,3351,2951,29551,8125,907.85
1989-11-241,2951,3351,2851,325186,3236,044.71
1989-11-221,2951,3251,2951,31583,6965,999.09
1989-11-211,3351,3351,2851,315126,5405,999.09
1989-11-201,3551,3651,2951,31565,7615,999.09
1989-11-171,2651,3551,2651,355420,4726,181.57
1989-11-161,2751,2851,2651,275114,5845,816.61
1989-11-151,3051,3051,2751,27576,7215,816.61
1989-11-141,3051,3151,2951,30555,7975,953.47
1989-11-131,3151,3351,3051,30540,8525,953.47
1989-11-101,2951,3351,2851,335108,6056,090.33
1989-11-091,3051,3251,2951,29544,8375,907.85
1989-11-081,3051,3251,3051,30527,8995,953.47
1989-11-071,3051,3151,2951,29585,6895,907.85
1989-11-061,3151,3451,3051,30587,6815,953.47
1989-11-021,3351,3551,3151,31543,8415,999.09
1989-11-011,3551,3551,3151,31599,6385,999.09
1989-10-311,3151,3151,2851,29598,6415,907.85
1989-10-301,3251,3251,3051,30543,8415,953.47
1989-10-271,3551,3651,3351,33570,7436,090.33
1989-10-261,3851,3851,3551,355219,2036,181.57
1989-10-251,3751,3851,3551,385320,8346,318.43
1989-10-241,3651,3951,3351,335315,8526,090.33
1989-10-231,3151,3651,3151,36538,8596,227.19
1989-10-201,3351,3351,3051,31580,7075,999.09
1989-10-191,3451,3451,3051,32577,7186,044.71
1989-10-181,3151,3351,3051,31577,7185,999.09
1989-10-171,3251,3351,3051,32564,7656,044.71
1989-10-161,2951,3251,2951,29592,6635,907.85
1989-10-131,2851,3351,2851,33585,6896,090.33
1989-10-121,3451,3551,3051,30580,7075,953.47
1989-10-111,3751,3751,3351,345182,3376,135.95
1989-10-091,4051,4051,3551,355115,5806,181.57
1989-10-061,3851,3951,3651,385157,4286,318.43
1989-10-051,4251,4351,3551,405244,1136,409.67
1989-10-041,4351,4451,4051,405971,4696,409.67
1989-10-031,3951,4251,3751,4051,245,4736,409.67
1989-10-021,3551,3751,3451,375555,9796,272.81
1989-09-291,3451,3451,3251,345380,6176,135.95
1989-09-281,2651,3251,2651,325366,6676,044.71
1989-09-271,2751,2951,2651,275177,3555,816.61
1989-09-261,2451,3151,2451,31545,8335,999.09
1989-09-251,2651,2651,2241,224144,4755,583.94
1989-09-221,2651,2651,2241,224109,6025,583.94
1989-09-211,2951,2951,2341,265106,6135,770.99
1989-09-201,2851,3051,2851,29586,6855,907.85
1989-09-191,3151,3251,2951,295102,6275,907.85
1989-09-181,2751,3151,2751,305135,5075,953.47
1989-09-141,3351,3451,3051,315396,5595,999.09
1989-09-131,3251,3651,3051,3251,731,7066,044.71
1989-09-121,2851,3051,2651,305683,5165,953.47
1989-09-111,2651,2951,2551,275206,2505,816.61
1989-09-081,2651,2751,2341,234121,5585,629.56
1989-09-071,2551,2751,2341,27593,6605,816.61
1989-09-061,2851,2851,2341,28589,6745,862.23
1989-09-051,2951,2951,2751,275159,4215,816.61
1989-09-041,3051,3151,2851,295513,1355,907.85
1989-09-011,2551,3051,2551,265504,1685,770.99
1989-08-311,1841,2241,1841,224124,5475,583.94
1989-08-301,1841,2241,1741,224130,5265,583.94
1989-08-291,2141,2141,1741,18446,8305,401.46
1989-08-281,2241,2341,1941,19439,8555,447.08
1989-08-251,2341,2551,2341,23442,8445,629.56
1989-08-241,2551,2651,2241,255166,3955,725.36
1989-08-231,2551,2551,2341,255153,4425,725.36
1989-08-221,2651,2751,2551,27579,7105,816.61
1989-08-211,2751,2751,2451,27582,6995,816.61
1989-08-181,2851,2851,2451,27569,7475,816.61
1989-08-171,2451,3051,2451,295260,0555,907.85
1989-08-161,2341,2551,2241,24557,7905,679.74
1989-08-151,2241,2241,2141,22449,8195,583.94
1989-08-141,2551,2551,2141,24542,8445,679.74
1989-08-111,2551,2551,2341,234125,5445,629.56
1989-08-101,2951,2951,2651,265156,4315,770.99
1989-08-091,2851,2951,2651,295247,1025,907.85
1989-08-081,2341,3051,2341,295767,2125,907.85
1989-08-071,2651,2851,2451,255621,7405,725.36
1989-08-041,1641,2751,1641,2551,026,2705,725.36
1989-08-031,1641,1841,1641,164133,5155,310.22
1989-08-021,1441,1741,1441,174182,3375,355.84
1989-08-011,1441,1641,1241,154143,4795,264.60
1989-07-311,1441,1541,1341,15479,7105,264.60
1989-07-281,1141,1741,1041,124210,2365,127.74
1989-07-271,1341,1541,1041,104199,2765,036.50
1989-07-261,1341,1541,1341,144100,6345,218.98
1989-07-251,1041,1541,1041,14480,7075,218.98
1989-07-241,1041,1041,0941,10496,6495,036.50
1989-07-211,1341,1341,1041,114105,6165,082.12
1989-07-201,1041,1341,1041,13480,7075,173.36
1989-07-191,1241,1241,1041,104126,5405,036.50
1989-07-181,1441,1441,1341,13442,8445,173.36
1989-07-171,1441,1741,1341,17425,9065,355.84
1989-07-141,1441,1441,1341,14437,8625,218.98
1989-07-131,1441,1541,1341,14448,8235,218.98
1989-07-121,1341,1741,1141,144139,4935,218.98
1989-07-111,1441,1541,1441,14431,8845,218.98
1989-07-101,1341,1541,1341,15485,6895,264.60
1989-07-071,1741,1741,1441,154132,5185,264.60
1989-07-061,1641,1741,1541,17469,7475,355.84
1989-07-051,1541,1841,1441,18497,6455,401.46
1989-07-041,1641,1841,1641,164147,4645,310.22
1989-07-031,1641,1841,1541,17498,6415,355.84
1989-06-301,1341,1741,1341,16499,6385,310.22
1989-06-291,1741,1941,1341,154260,0555,264.60
1989-06-281,2141,2451,1941,194152,4465,447.08
1989-06-271,2141,2451,2141,214209,2405,538.32
1989-06-261,2651,2751,2341,255205,2545,725.36
1989-06-231,2451,2851,2241,285231,1605,862.23
1989-06-221,2551,2951,2341,285157,4285,862.23
1989-06-211,3051,3451,2851,285506,1605,862.23
1989-06-201,2241,3451,2241,325913,6796,044.71
1989-06-191,1641,2341,1541,204137,5005,492.70
1989-06-161,1441,2041,1041,204186,3235,492.70
1989-06-151,2041,2041,1441,15483,6965,264.60
1989-06-141,2041,2241,1841,20476,7215,492.70
1989-06-131,2141,2141,1941,204116,5765,492.70
1989-06-121,2141,2341,2041,20478,7145,492.70
1989-06-091,2141,2241,2041,21475,7255,538.32
1989-06-081,2341,2451,2141,214139,4935,538.32
1989-06-071,2141,2551,2041,245117,5735,679.74
1989-06-061,2041,2241,2041,204147,4645,492.70
1989-06-051,2551,2551,2041,204139,4935,492.70
1989-06-021,2551,2651,2241,234281,9755,629.56
1989-06-011,2951,3051,2141,214283,9685,538.32
1989-05-311,3151,3351,2851,325205,2546,044.71
1989-05-301,3351,3451,2851,335303,8956,090.33
1989-05-291,3351,3551,2851,315553,9875,999.09
1989-05-261,3751,3851,2951,325985,4186,044.71
1989-05-251,3751,4151,3351,3652,172,1056,227.19
1989-05-241,3051,3751,2751,3652,734,0636,227.19
1989-05-231,1741,2851,1541,2651,204,6225,770.99
1989-05-221,2341,2551,1741,174418,4795,355.84
1989-05-191,2651,3251,2551,255755,2555,725.36
1989-05-181,3051,3651,2751,2853,299,0105,862.23
1989-05-171,2951,3451,2551,3054,468,7585,953.47
1989-05-161,3051,3051,3051,3054,382,0735,953.47
1989-05-151,0441,1041,0341,1042,319,5705,036.50
1989-05-121,0041,0449941,044880,7994,762.77
1989-05-119771,0049771,004674,5484,580.29
1989-05-10974999974987784,1504,502.74
1989-05-09969970942963106,6134,393.25
1989-05-0896897496896976,7214,420.62
1989-05-02981981963978356,7044,461.68
1989-05-01973983971981234,1494,475.36
1989-04-28958963948949308,8774,329.38
1989-04-27958972950953670,5634,347.63
1989-04-26922963918950781,1614,333.94
1989-04-25893922893913538,0444,165.15
1989-04-24876893873893121,5584,073.91
1989-04-21882882868873104,6203,982.66
1989-04-20882883870873143,4793,982.66
1989-04-19878882868876107,6093,996.35
1989-04-18878883868878119,5654,005.47
1989-04-1786387385387348,8233,982.66
1989-04-1486486885386874,7283,959.85
1989-04-1387187186386340,8523,937.04
1989-04-1287887886887166,7573,973.54
1989-04-1187187886387852,8084,005.47
1989-04-1087387387187138,8593,973.54
1989-04-0786988386987143,8413,973.54
1989-04-0688188886886853,8043,959.85
1989-04-0589289387887852,8084,005.47
1989-04-0487988887988359,7834,028.28
1989-04-0386887886887825,9064,005.47
1989-03-3184685684685640,8523,905.11
1989-03-3086886885685639,8553,905.11
1989-03-29818823818818111,5943,731.75
1989-03-2881983181181140,8523,699.82
1989-03-27877877853873205,2543,793.01
1989-03-24883888863867211,2323,766.94
1989-03-2389889888388373,7323,836.46
1989-03-22899904898898100,6343,901.63
1989-03-2090390889489892,6633,901.63
1989-03-1792792790890852,8083,945.08
1989-03-16942942928928160,4174,031.98
1989-03-15923931918918156,4313,988.53
1989-03-14903927903923134,5114,010.25
1989-03-13893898882898132,5183,901.63
1989-03-1089289388489369,7473,879.91
1989-03-0989990289389331,8843,879.91
1989-03-0889390288888885,6893,858.19
1989-03-0789790388589369,7473,879.91
1989-03-0688989888989836,8663,901.63
1989-03-0390290388588836,8663,858.19
1989-03-02903903883883105,6163,836.46
1989-03-01898903893893192,3013,879.91
1989-02-28902902893897155,4353,897.29
1989-02-27893903893898125,5443,901.63
1989-02-23893903883893115,5803,879.91
1989-02-2288889388889355,7973,879.91
1989-02-2189889988888886,6853,858.19
1989-02-2090790789789767,7543,897.29
1989-02-17912912893897228,1713,897.29
1989-02-16903906893902187,3193,919.01
1989-02-15903912896903254,0773,923.36
1989-02-14898912893908715,4003,945.08
1989-02-13876906876888391,5773,858.19
1989-02-10874893874886368,6603,849.50
1989-02-09893903884884345,7433,840.81
1989-02-08906913893893106,6133,879.91
1989-02-07923923906906373,6423,936.39
1989-02-06927927916916203,2613,979.84
1989-02-03923928918918266,0333,988.53
1989-02-02931931913918206,2503,988.53
1989-02-01923923910914289,9463,971.15
1989-01-31932932913914216,2143,971.15
1989-01-30909927909927553,9874,027.63
1989-01-28914921909910300,9063,953.77
1989-01-27928928909914322,8273,971.15
1989-01-26914928913923598,8244,010.25
1989-01-25893933884909974,4583,949.43
1989-01-24893893878890186,3233,866.88
1989-01-23897897875891228,1713,871.22
1989-01-20878902868900917,6653,910.32
1989-01-19862873851873237,1383,793.01
1989-01-18850862838856200,2723,719.15
1989-01-17870873858863200,2723,749.57
1989-01-13839867838850227,1743,693.08
1989-01-12843843838840185,3263,649.64
1989-01-11843843826842144,4753,658.32
1989-01-1082183381782364,7653,575.77
1989-01-0981082179481595,6523,541.01
1989-01-0681482380981033,8773,519.29
1989-01-05843843804808120,5623,510.60
1989-01-0481381380481332,8803,532.33

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