9068 丸全昭和運輸(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 695 | 705 | 695 | 705 | 12,000 | 3,525 |
| 1991-12-27 | 706 | 706 | 696 | 696 | 9,000 | 3,480 |
| 1991-12-26 | 695 | 705 | 695 | 705 | 12,000 | 3,525 |
| 1991-12-25 | 700 | 700 | 695 | 695 | 14,000 | 3,475 |
| 1991-12-24 | 700 | 701 | 695 | 695 | 14,000 | 3,475 |
| 1991-12-20 | 699 | 700 | 695 | 699 | 4,000 | 3,495 |
| 1991-12-19 | 700 | 700 | 700 | 700 | 25,000 | 3,500 |
| 1991-12-18 | 709 | 715 | 709 | 710 | 8,000 | 3,550 |
| 1991-12-17 | 750 | 750 | 710 | 710 | 22,000 | 3,550 |
| 1991-12-16 | 750 | 750 | 740 | 750 | 13,000 | 3,750 |
| 1991-12-13 | 740 | 740 | 740 | 740 | 20,000 | 3,700 |
| 1991-12-12 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 1991-12-11 | 700 | 700 | 690 | 690 | 88,000 | 3,450 |
| 1991-12-10 | 710 | 710 | 700 | 700 | 13,000 | 3,500 |
| 1991-12-09 | 711 | 720 | 711 | 711 | 16,000 | 3,555 |
| 1991-12-06 | 711 | 712 | 711 | 712 | 7,000 | 3,560 |
| 1991-12-05 | 720 | 720 | 720 | 720 | 4,000 | 3,600 |
| 1991-12-04 | 700 | 710 | 700 | 710 | 4,000 | 3,550 |
| 1991-12-03 | 700 | 706 | 696 | 696 | 25,000 | 3,480 |
| 1991-12-02 | 709 | 709 | 696 | 696 | 44,000 | 3,480 |
| 1991-11-29 | 717 | 731 | 710 | 710 | 7,000 | 3,550 |
| 1991-11-28 | 731 | 731 | 717 | 717 | 12,000 | 3,585 |
| 1991-11-27 | 741 | 750 | 741 | 750 | 5,000 | 3,750 |
| 1991-11-26 | 741 | 741 | 741 | 741 | 6,000 | 3,705 |
| 1991-11-25 | 751 | 751 | 751 | 751 | 5,000 | 3,755 |
| 1991-11-22 | 734 | 734 | 731 | 731 | 25,000 | 3,655 |
| 1991-11-21 | 734 | 740 | 732 | 734 | 25,000 | 3,670 |
| 1991-11-20 | 732 | 732 | 730 | 730 | 18,000 | 3,650 |
| 1991-11-19 | 731 | 735 | 731 | 731 | 18,000 | 3,655 |
| 1991-11-18 | 750 | 750 | 730 | 730 | 20,000 | 3,650 |
| 1991-11-15 | 800 | 800 | 770 | 770 | 17,000 | 3,850 |
| 1991-11-14 | 790 | 800 | 780 | 780 | 46,000 | 3,900 |
| 1991-11-13 | 810 | 815 | 799 | 800 | 178,000 | 4,000 |
| 1991-11-12 | 774 | 800 | 774 | 800 | 13,000 | 4,000 |
| 1991-11-11 | 781 | 781 | 771 | 773 | 10,000 | 3,865 |
| 1991-11-08 | 781 | 781 | 765 | 770 | 35,000 | 3,850 |
| 1991-11-07 | 800 | 800 | 790 | 791 | 20,000 | 3,955 |
| 1991-11-06 | 811 | 811 | 798 | 808 | 21,000 | 4,040 |
| 1991-11-05 | 819 | 819 | 801 | 801 | 71,000 | 4,005 |
| 1991-11-01 | 820 | 825 | 811 | 811 | 22,000 | 4,055 |
| 1991-10-31 | 825 | 825 | 800 | 801 | 51,000 | 4,005 |
| 1991-10-30 | 834 | 838 | 825 | 825 | 45,000 | 4,125 |
| 1991-10-29 | 846 | 848 | 823 | 824 | 76,000 | 4,120 |
| 1991-10-28 | 845 | 848 | 838 | 846 | 73,000 | 4,230 |
| 1991-10-25 | 825 | 839 | 817 | 829 | 169,000 | 4,145 |
| 1991-10-24 | 819 | 820 | 808 | 815 | 155,000 | 4,075 |
| 1991-10-23 | 792 | 818 | 790 | 815 | 140,000 | 4,075 |
| 1991-10-22 | 770 | 800 | 765 | 800 | 147,000 | 4,000 |
| 1991-10-21 | 767 | 767 | 761 | 763 | 56,000 | 3,815 |
| 1991-10-18 | 725 | 748 | 725 | 747 | 111,000 | 3,735 |
| 1991-10-17 | 721 | 748 | 721 | 725 | 61,000 | 3,625 |
| 1991-10-16 | 725 | 725 | 718 | 718 | 24,000 | 3,590 |
| 1991-10-15 | 720 | 720 | 715 | 715 | 19,000 | 3,575 |
| 1991-10-14 | 720 | 720 | 720 | 720 | 34,000 | 3,600 |
| 1991-10-11 | 730 | 730 | 710 | 711 | 24,000 | 3,555 |
| 1991-10-09 | 740 | 742 | 737 | 737 | 11,000 | 3,685 |
| 1991-10-08 | 755 | 755 | 750 | 750 | 8,000 | 3,750 |
| 1991-10-07 | 770 | 770 | 760 | 760 | 7,000 | 3,800 |
| 1991-10-04 | 770 | 770 | 752 | 765 | 29,000 | 3,825 |
| 1991-10-03 | 766 | 770 | 766 | 770 | 39,000 | 3,850 |
| 1991-10-02 | 762 | 780 | 759 | 759 | 32,000 | 3,795 |
| 1991-10-01 | 735 | 761 | 735 | 759 | 34,000 | 3,795 |
| 1991-09-30 | 748 | 748 | 745 | 745 | 6,000 | 3,725 |
| 1991-09-27 | 750 | 760 | 748 | 748 | 26,000 | 3,740 |
| 1991-09-26 | 745 | 750 | 745 | 750 | 48,000 | 3,750 |
| 1991-09-25 | 750 | 750 | 749 | 750 | 50,000 | 3,750 |
| 1991-09-24 | 750 | 759 | 750 | 759 | 11,000 | 3,795 |
| 1991-09-20 | 757 | 757 | 737 | 737 | 51,000 | 3,685 |
| 1991-09-19 | 750 | 767 | 750 | 761 | 58,000 | 3,805 |
| 1991-09-18 | 720 | 740 | 715 | 740 | 101,000 | 3,700 |
| 1991-09-17 | 712 | 725 | 710 | 720 | 161,000 | 3,600 |
| 1991-09-13 | 720 | 720 | 700 | 710 | 143,000 | 3,550 |
| 1991-09-12 | 706 | 717 | 700 | 700 | 37,000 | 3,500 |
| 1991-09-11 | 690 | 709 | 690 | 709 | 28,000 | 3,545 |
| 1991-09-10 | 709 | 709 | 698 | 700 | 48,000 | 3,500 |
| 1991-09-09 | 719 | 725 | 712 | 712 | 35,000 | 3,560 |
| 1991-09-06 | 716 | 721 | 710 | 719 | 37,000 | 3,595 |
| 1991-09-05 | 708 | 720 | 708 | 718 | 25,000 | 3,590 |
| 1991-09-04 | 701 | 709 | 701 | 708 | 9,000 | 3,540 |
| 1991-09-03 | 700 | 708 | 700 | 701 | 23,000 | 3,505 |
| 1991-09-02 | 685 | 700 | 685 | 700 | 22,000 | 3,500 |
| 1991-08-30 | 646 | 685 | 646 | 685 | 23,000 | 3,425 |
| 1991-08-29 | 630 | 645 | 630 | 645 | 15,000 | 3,225 |
| 1991-08-28 | 640 | 640 | 630 | 630 | 4,000 | 3,150 |
| 1991-08-27 | 650 | 652 | 650 | 650 | 27,000 | 3,250 |
| 1991-08-26 | 680 | 680 | 650 | 650 | 25,000 | 3,250 |
| 1991-08-23 | 660 | 661 | 659 | 660 | 49,000 | 3,300 |
| 1991-08-22 | 652 | 670 | 652 | 665 | 72,000 | 3,325 |
| 1991-08-21 | 665 | 665 | 647 | 660 | 38,000 | 3,300 |
| 1991-08-20 | 630 | 633 | 630 | 632 | 19,000 | 3,160 |
| 1991-08-19 | 697 | 697 | 667 | 667 | 8,000 | 3,335 |
| 1991-08-16 | 697 | 698 | 697 | 698 | 7,000 | 3,490 |
| 1991-08-15 | 700 | 709 | 698 | 698 | 10,000 | 3,490 |
| 1991-08-14 | 709 | 709 | 698 | 709 | 11,000 | 3,545 |
| 1991-08-13 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 1991-08-12 | 719 | 719 | 719 | 719 | 4,000 | 3,595 |
| 1991-08-09 | 753 | 753 | 752 | 752 | 2,000 | 3,760 |
| 1991-08-08 | 744 | 755 | 744 | 755 | 12,000 | 3,775 |
| 1991-08-07 | 737 | 739 | 735 | 739 | 8,000 | 3,695 |
| 1991-08-06 | 737 | 737 | 734 | 734 | 11,000 | 3,670 |
| 1991-08-05 | 748 | 748 | 736 | 736 | 11,000 | 3,680 |
| 1991-08-02 | 778 | 778 | 736 | 736 | 19,000 | 3,680 |
| 1991-08-01 | 765 | 780 | 760 | 780 | 50,000 | 3,900 |
| 1991-07-31 | 770 | 770 | 760 | 760 | 24,000 | 3,800 |
| 1991-07-30 | 735 | 770 | 735 | 770 | 101,000 | 3,850 |
| 1991-07-29 | 739 | 739 | 730 | 735 | 11,000 | 3,675 |
| 1991-07-26 | 691 | 737 | 691 | 737 | 21,000 | 3,685 |
| 1991-07-25 | 692 | 692 | 690 | 690 | 78,000 | 3,450 |
| 1991-07-24 | 680 | 690 | 680 | 690 | 78,000 | 3,450 |
| 1991-07-23 | 676 | 689 | 676 | 680 | 19,000 | 3,400 |
| 1991-07-22 | 691 | 699 | 690 | 690 | 44,000 | 3,450 |
| 1991-07-19 | 719 | 720 | 701 | 701 | 11,000 | 3,505 |
| 1991-07-18 | 721 | 721 | 721 | 721 | 9,000 | 3,605 |
| 1991-07-17 | 756 | 756 | 741 | 741 | 59,000 | 3,705 |
| 1991-07-16 | 765 | 766 | 760 | 766 | 61,000 | 3,830 |
| 1991-07-15 | 755 | 765 | 755 | 765 | 41,000 | 3,825 |
| 1991-07-12 | 750 | 750 | 740 | 750 | 46,000 | 3,750 |
| 1991-07-11 | 750 | 755 | 740 | 740 | 51,000 | 3,700 |
| 1991-07-10 | 740 | 745 | 740 | 745 | 13,000 | 3,725 |
| 1991-07-09 | 710 | 730 | 691 | 730 | 47,000 | 3,650 |
| 1991-07-05 | 760 | 770 | 760 | 770 | 10,000 | 3,850 |
| 1991-07-04 | 781 | 781 | 781 | 781 | 9,000 | 3,905 |
| 1991-07-03 | 819 | 819 | 800 | 800 | 48,000 | 4,000 |
| 1991-07-02 | 811 | 812 | 811 | 812 | 8,000 | 4,060 |
| 1991-07-01 | 790 | 810 | 790 | 810 | 28,000 | 4,050 |
| 1991-06-28 | 808 | 810 | 800 | 800 | 21,000 | 4,000 |
| 1991-06-27 | 818 | 818 | 818 | 818 | 13,000 | 4,090 |
| 1991-06-26 | 829 | 829 | 826 | 826 | 23,000 | 4,130 |
| 1991-06-25 | 835 | 835 | 819 | 829 | 22,000 | 4,145 |
| 1991-06-24 | 835 | 835 | 835 | 835 | 15,000 | 4,175 |
| 1991-06-21 | 841 | 856 | 840 | 850 | 29,000 | 4,250 |
| 1991-06-20 | 840 | 845 | 840 | 845 | 38,000 | 4,225 |
| 1991-06-19 | 848 | 850 | 845 | 845 | 47,000 | 4,225 |
| 1991-06-18 | 843 | 848 | 843 | 848 | 10,000 | 4,240 |
| 1991-06-17 | 852 | 875 | 852 | 863 | 30,000 | 4,315 |
| 1991-06-14 | 840 | 842 | 840 | 842 | 44,000 | 4,210 |
| 1991-06-13 | 855 | 870 | 855 | 870 | 43,000 | 4,350 |
| 1991-06-12 | 841 | 865 | 831 | 865 | 33,000 | 4,325 |
| 1991-06-11 | 841 | 851 | 841 | 851 | 15,000 | 4,255 |
| 1991-06-07 | 891 | 891 | 891 | 891 | 36,000 | 4,455 |
| 1991-06-06 | 890 | 900 | 890 | 892 | 21,000 | 4,460 |
| 1991-06-05 | 890 | 890 | 890 | 890 | 11,000 | 4,450 |
| 1991-06-04 | 890 | 890 | 890 | 890 | 17,000 | 4,450 |
| 1991-06-03 | 895 | 895 | 890 | 894 | 9,000 | 4,470 |
| 1991-05-31 | 895 | 900 | 890 | 890 | 26,000 | 4,450 |
| 1991-05-30 | 891 | 895 | 890 | 895 | 8,000 | 4,475 |
| 1991-05-29 | 891 | 892 | 891 | 891 | 7,000 | 4,455 |
| 1991-05-27 | 890 | 890 | 890 | 890 | 18,000 | 4,450 |
| 1991-05-24 | 891 | 891 | 890 | 890 | 27,000 | 4,450 |
| 1991-05-23 | 880 | 890 | 880 | 890 | 14,000 | 4,450 |
| 1991-05-22 | 890 | 890 | 880 | 880 | 5,000 | 4,400 |
| 1991-05-21 | 880 | 890 | 880 | 890 | 14,000 | 4,450 |
| 1991-05-20 | 900 | 900 | 890 | 890 | 7,000 | 4,450 |
| 1991-05-17 | 900 | 910 | 900 | 910 | 11,000 | 4,550 |
| 1991-05-16 | 895 | 924 | 895 | 924 | 51,000 | 4,620 |
| 1991-05-15 | 884 | 905 | 883 | 905 | 51,000 | 4,525 |
| 1991-05-14 | 884 | 884 | 883 | 884 | 33,000 | 4,420 |
| 1991-05-13 | 890 | 890 | 883 | 883 | 95,000 | 4,415 |
| 1991-05-10 | 900 | 900 | 880 | 880 | 70,000 | 4,400 |
| 1991-05-09 | 904 | 910 | 902 | 910 | 34,000 | 4,550 |
| 1991-05-08 | 915 | 915 | 900 | 903 | 165,000 | 4,515 |
| 1991-05-07 | 930 | 930 | 920 | 920 | 11,000 | 4,600 |
| 1991-05-02 | 927 | 927 | 925 | 925 | 13,000 | 4,625 |
| 1991-05-01 | 915 | 920 | 908 | 908 | 7,000 | 4,540 |
| 1991-04-30 | 915 | 928 | 915 | 915 | 32,000 | 4,575 |
| 1991-04-26 | 938 | 939 | 928 | 928 | 30,000 | 4,640 |
| 1991-04-25 | 945 | 955 | 940 | 940 | 179,000 | 4,700 |
| 1991-04-24 | 936 | 940 | 930 | 940 | 59,000 | 4,700 |
| 1991-04-23 | 947 | 950 | 944 | 946 | 43,000 | 4,730 |
| 1991-04-22 | 960 | 960 | 948 | 948 | 137,000 | 4,740 |
| 1991-04-19 | 945 | 957 | 945 | 955 | 244,000 | 4,775 |
| 1991-04-18 | 936 | 940 | 926 | 940 | 146,000 | 4,700 |
| 1991-04-17 | 920 | 936 | 920 | 936 | 155,000 | 4,680 |
| 1991-04-16 | 915 | 924 | 915 | 920 | 218,000 | 4,600 |
| 1991-04-15 | 915 | 915 | 906 | 915 | 80,000 | 4,575 |
| 1991-04-12 | 911 | 915 | 901 | 910 | 63,000 | 4,550 |
| 1991-04-11 | 900 | 915 | 900 | 908 | 124,000 | 4,540 |
| 1991-04-10 | 890 | 900 | 880 | 900 | 124,000 | 4,500 |
| 1991-04-09 | 905 | 905 | 895 | 895 | 31,000 | 4,475 |
| 1991-04-08 | 920 | 920 | 905 | 905 | 62,000 | 4,525 |
| 1991-04-05 | 910 | 920 | 910 | 920 | 63,000 | 4,600 |
| 1991-04-04 | 910 | 910 | 900 | 910 | 29,000 | 4,550 |
| 1991-04-03 | 897 | 909 | 897 | 900 | 54,000 | 4,500 |
| 1991-04-02 | 895 | 895 | 890 | 890 | 6,000 | 4,450 |
| 1991-04-01 | 884 | 904 | 879 | 900 | 57,000 | 4,500 |
| 1991-03-29 | 892 | 905 | 882 | 884 | 36,000 | 4,420 |
| 1991-03-28 | 866 | 882 | 860 | 882 | 11,000 | 4,410 |
| 1991-03-27 | 873 | 878 | 870 | 870 | 27,000 | 4,350 |
| 1991-03-26 | 903 | 903 | 872 | 872 | 39,000 | 4,360 |
| 1991-03-25 | 885 | 895 | 876 | 895 | 57,000 | 4,475 |
| 1991-03-22 | 889 | 889 | 884 | 885 | 94,000 | 4,425 |
| 1991-03-20 | 884 | 889 | 884 | 884 | 40,000 | 4,420 |
| 1991-03-19 | 891 | 899 | 891 | 894 | 46,000 | 4,470 |
| 1991-03-18 | 910 | 920 | 895 | 908 | 95,000 | 4,540 |
| 1991-03-15 | 910 | 935 | 910 | 916 | 1,188,000 | 4,580 |
| 1991-03-14 | 899 | 909 | 890 | 900 | 1,093,000 | 4,500 |
| 1991-03-13 | 889 | 889 | 875 | 889 | 113,000 | 4,445 |
| 1991-03-12 | 891 | 898 | 883 | 891 | 122,000 | 4,455 |
| 1991-03-11 | 881 | 900 | 881 | 891 | 126,000 | 4,455 |
| 1991-03-08 | 861 | 898 | 860 | 891 | 338,000 | 4,455 |
| 1991-03-07 | 850 | 870 | 842 | 860 | 279,000 | 4,300 |
| 1991-03-06 | 830 | 850 | 825 | 842 | 159,000 | 4,210 |
| 1991-03-05 | 815 | 840 | 806 | 830 | 147,000 | 4,150 |
| 1991-03-04 | 827 | 830 | 805 | 805 | 29,000 | 4,025 |
| 1991-03-01 | 830 | 840 | 820 | 835 | 104,000 | 4,175 |
| 1991-02-28 | 843 | 850 | 806 | 820 | 114,000 | 4,100 |
| 1991-02-27 | 818 | 838 | 805 | 835 | 103,000 | 4,175 |
| 1991-02-26 | 796 | 835 | 795 | 810 | 154,000 | 4,050 |
| 1991-02-25 | 800 | 800 | 780 | 794 | 129,000 | 3,970 |
| 1991-02-22 | 775 | 775 | 757 | 770 | 105,000 | 3,850 |
| 1991-02-21 | 779 | 810 | 776 | 779 | 109,000 | 3,895 |
| 1991-02-20 | 799 | 808 | 779 | 779 | 73,000 | 3,895 |
| 1991-02-19 | 800 | 803 | 795 | 799 | 138,000 | 3,995 |
| 1991-02-18 | 799 | 802 | 791 | 800 | 91,000 | 4,000 |
| 1991-02-15 | 784 | 790 | 784 | 784 | 48,000 | 3,920 |
| 1991-02-14 | 760 | 800 | 755 | 799 | 134,000 | 3,995 |
| 1991-02-13 | 735 | 760 | 735 | 750 | 47,000 | 3,750 |
| 1991-02-12 | 739 | 739 | 726 | 726 | 51,000 | 3,630 |
| 1991-02-08 | 675 | 713 | 675 | 712 | 33,000 | 3,560 |
| 1991-02-07 | 672 | 684 | 670 | 681 | 51,000 | 3,405 |
| 1991-02-06 | 670 | 684 | 670 | 670 | 35,000 | 3,350 |
| 1991-02-05 | 655 | 660 | 650 | 650 | 20,000 | 3,250 |
| 1991-02-04 | 655 | 655 | 650 | 650 | 8,000 | 3,250 |
| 1991-02-01 | 655 | 655 | 635 | 635 | 11,000 | 3,175 |
| 1991-01-31 | 655 | 655 | 655 | 655 | 4,000 | 3,275 |
| 1991-01-30 | 631 | 658 | 631 | 658 | 20,000 | 3,290 |
| 1991-01-29 | 630 | 631 | 630 | 631 | 6,000 | 3,155 |
| 1991-01-28 | 640 | 640 | 639 | 640 | 31,000 | 3,200 |
| 1991-01-25 | 650 | 650 | 630 | 630 | 27,000 | 3,150 |
| 1991-01-24 | 630 | 651 | 630 | 651 | 24,000 | 3,255 |
| 1991-01-23 | 650 | 651 | 630 | 630 | 55,000 | 3,150 |
| 1991-01-22 | 655 | 655 | 650 | 650 | 41,000 | 3,250 |
| 1991-01-21 | 670 | 671 | 650 | 650 | 17,000 | 3,250 |
| 1991-01-18 | 670 | 670 | 660 | 670 | 81,000 | 3,350 |
| 1991-01-17 | 639 | 660 | 635 | 660 | 49,000 | 3,300 |
| 1991-01-16 | 659 | 659 | 650 | 650 | 56,000 | 3,250 |
| 1991-01-14 | 667 | 668 | 650 | 665 | 18,000 | 3,325 |
| 1991-01-11 | 665 | 670 | 665 | 665 | 25,000 | 3,325 |
| 1991-01-10 | 650 | 665 | 650 | 665 | 42,000 | 3,325 |
| 1991-01-09 | 672 | 675 | 650 | 655 | 39,000 | 3,275 |
| 1991-01-08 | 677 | 677 | 670 | 670 | 39,000 | 3,350 |
| 1991-01-07 | 677 | 677 | 668 | 668 | 4,000 | 3,340 |
| 1991-01-04 | 668 | 668 | 667 | 667 | 25,000 | 3,335 |
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
