9068 丸全昭和運輸(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	536	557	535	535	72,000	2,675
1992-12-29	535	550	535	545	36,000	2,725
1992-12-28	566	566	542	545	104,000	2,725
1992-12-25	582	582	558	570	169,000	2,850
1992-12-24	598	598	573	582	261,000	2,910
1992-12-22	576	594	568	592	755,000	2,960
1992-12-21	564	575	560	567	354,000	2,835
1992-12-18	548	564	548	564	424,000	2,820
1992-12-17	526	550	520	550	179,000	2,750
1992-12-16	545	547	528	528	132,000	2,640
1992-12-15	525	548	524	535	217,000	2,675
1992-12-14	511	519	505	519	27,000	2,595
1992-12-11	505	514	500	510	92,000	2,550
1992-12-10	482	528	474	520	183,000	2,600
1992-12-09	472	475	472	472	40,000	2,360
1992-12-08	464	472	464	471	21,000	2,355
1992-12-07	462	472	462	472	8,000	2,360
1992-12-04	462	462	462	462	38,000	2,310
1992-12-03	473	473	461	461	59,000	2,305
1992-12-02	477	477	467	467	77,000	2,335
1992-12-01	482	490	481	490	13,000	2,450
1992-11-30	483	490	479	490	29,000	2,450
1992-11-27	483	483	480	480	13,000	2,400
1992-11-26	490	490	475	485	16,000	2,425
1992-11-25	480	490	480	490	20,000	2,450
1992-11-24	470	479	470	470	8,000	2,350
1992-11-20	454	470	449	470	12,000	2,350
1992-11-19	451	451	449	449	10,000	2,245
1992-11-18	421	421	421	421	1,000	2,105
1992-11-17	417	417	415	416	11,000	2,080
1992-11-16	425	425	415	415	39,000	2,075
1992-11-13	436	436	425	425	84,000	2,125
1992-11-12	450	450	430	431	70,000	2,155
1992-11-11	465	470	456	456	31,000	2,280
1992-11-10	479	479	470	470	23,000	2,350
1992-11-09	488	488	480	480	17,000	2,400
1992-11-06	490	490	490	490	22,000	2,450
1992-11-05	490	490	490	490	9,000	2,450
1992-11-04	490	490	490	490	12,000	2,450
1992-11-02	498	498	490	490	4,000	2,450
1992-10-30	500	500	499	499	10,000	2,495
1992-10-29	500	500	500	500	10,000	2,500
1992-10-28	509	509	500	500	11,000	2,500
1992-10-27	505	505	501	501	26,000	2,505
1992-10-26	504	504	500	500	22,000	2,500
1992-10-23	503	503	499	499	4,000	2,495
1992-10-22	502	502	498	498	26,000	2,490
1992-10-21	501	501	500	500	2,000	2,500
1992-10-20	494	495	494	494	6,000	2,470
1992-10-19	501	501	492	492	7,000	2,460
1992-10-16	505	505	492	492	39,000	2,460
1992-10-15	509	510	505	505	17,000	2,525
1992-10-14	509	509	509	509	3,000	2,545
1992-10-13	509	509	509	509	9,000	2,545
1992-10-12	519	519	519	519	2,000	2,595
1992-10-09	510	520	510	520	12,000	2,600
1992-10-08	515	515	510	510	20,000	2,550
1992-10-07	518	518	515	515	8,000	2,575
1992-10-06	510	519	510	518	10,000	2,590
1992-10-05	500	520	500	520	14,000	2,600
1992-10-02	505	510	505	510	6,000	2,550
1992-10-01	518	518	505	505	14,000	2,525
1992-09-30	520	520	512	518	18,000	2,590
1992-09-29	530	530	510	510	30,000	2,550
1992-09-28	533	533	520	520	29,000	2,600
1992-09-25	504	530	504	523	103,000	2,615
1992-09-24	504	509	504	504	35,000	2,520
1992-09-22	504	504	500	504	17,000	2,520
1992-09-21	509	509	500	500	66,000	2,500
1992-09-18	509	509	500	500	22,000	2,500
1992-09-17	510	513	500	500	36,000	2,500
1992-09-16	514	514	508	514	26,000	2,570
1992-09-14	500	506	500	506	27,000	2,530
1992-09-11	509	510	500	500	87,000	2,500
1992-09-10	510	519	506	511	109,000	2,555
1992-09-09	501	508	495	500	11,000	2,500
1992-09-08	518	518	500	500	12,000	2,500
1992-09-07	505	506	500	500	37,000	2,500
1992-09-04	495	510	492	500	71,000	2,500
1992-09-03	485	490	485	485	16,000	2,425
1992-09-02	501	501	490	490	21,000	2,450
1992-09-01	520	520	510	510	43,000	2,550
1992-08-31	530	530	520	520	11,000	2,600
1992-08-28	508	528	500	511	38,000	2,555
1992-08-27	470	510	470	510	30,000	2,550
1992-08-26	482	482	475	475	5,000	2,375
1992-08-25	500	500	482	482	25,000	2,410
1992-08-24	470	498	469	498	23,000	2,490
1992-08-21	430	460	430	460	84,000	2,300
1992-08-20	421	440	421	435	37,000	2,175
1992-08-19	415	420	415	420	25,000	2,100
1992-08-18	416	421	415	415	42,000	2,075
1992-08-17	413	420	413	415	31,000	2,075
1992-08-14	406	406	401	403	9,000	2,015
1992-08-13	409	410	394	401	14,000	2,005
1992-08-12	420	420	400	400	51,000	2,000
1992-08-11	430	430	430	430	27,000	2,150
1992-08-10	448	448	430	430	59,000	2,150
1992-08-07	464	464	450	450	24,000	2,250
1992-08-06	465	465	465	465	1,000	2,325
1992-08-05	455	465	455	456	21,000	2,280
1992-08-04	455	455	455	455	10,000	2,275
1992-08-03	465	465	465	465	1,000	2,325
1992-07-31	460	465	457	465	13,000	2,325
1992-07-30	457	460	457	457	36,000	2,285
1992-07-29	457	460	455	455	36,000	2,275
1992-07-28	451	455	451	455	26,000	2,275
1992-07-27	470	470	450	450	37,000	2,250
1992-07-24	467	467	450	455	15,000	2,275
1992-07-23	470	475	466	467	28,000	2,335
1992-07-22	490	490	480	480	44,000	2,400
1992-07-21	489	490	489	490	31,000	2,450
1992-07-20	498	498	489	489	22,000	2,445
1992-07-17	505	505	500	500	25,000	2,500
1992-07-16	508	508	505	505	28,000	2,525
1992-07-15	502	512	502	508	38,000	2,540
1992-07-14	512	512	512	512	16,000	2,560
1992-07-13	510	513	510	512	34,000	2,560
1992-07-10	510	512	510	512	17,000	2,560
1992-07-09	511	520	510	510	22,000	2,550
1992-07-08	510	511	509	511	17,000	2,555
1992-07-07	515	515	510	511	23,000	2,555
1992-07-06	520	520	515	515	2,000	2,575
1992-07-03	549	549	510	520	98,000	2,600
1992-07-02	510	520	510	520	14,000	2,600
1992-07-01	502	508	500	504	23,000	2,520
1992-06-30	501	502	501	502	2,000	2,510
1992-06-29	508	508	500	500	5,000	2,500
1992-06-26	520	520	510	510	6,000	2,550
1992-06-25	505	510	505	510	10,000	2,550
1992-06-24	510	520	510	510	13,000	2,550
1992-06-23	520	520	515	515	27,000	2,575
1992-06-22	520	526	515	526	25,000	2,630
1992-06-19	515	516	515	516	19,000	2,580
1992-06-18	520	520	500	510	27,000	2,550
1992-06-17	539	539	520	520	34,000	2,600
1992-06-16	531	541	531	541	7,000	2,705
1992-06-15	560	560	525	525	32,000	2,625
1992-06-12	565	565	550	560	63,000	2,800
1992-06-11	549	555	549	555	13,000	2,775
1992-06-10	542	550	540	540	35,000	2,700
1992-06-09	540	545	531	532	23,000	2,660
1992-06-08	540	541	520	540	27,000	2,700
1992-06-05	563	563	535	535	44,000	2,675
1992-06-04	584	584	555	555	249,000	2,775
1992-06-03	565	585	561	576	749,000	2,880
1992-06-02	542	568	538	562	364,000	2,810
1992-06-01	520	543	520	542	238,000	2,710
1992-05-29	515	515	514	515	179,000	2,575
1992-05-28	515	518	515	515	84,000	2,575
1992-05-27	535	535	515	515	109,000	2,575
1992-05-26	538	538	534	535	26,000	2,675
1992-05-25	539	539	532	539	59,000	2,695
1992-05-22	538	545	529	539	128,000	2,695
1992-05-21	525	530	524	529	155,000	2,645
1992-05-20	535	540	523	529	106,000	2,645
1992-05-19	530	535	520	535	98,000	2,675
1992-05-18	511	520	510	511	60,000	2,555
1992-05-15	526	530	508	508	70,000	2,540
1992-05-14	555	555	546	546	87,000	2,730
1992-05-13	549	550	545	549	101,000	2,745
1992-05-12	531	550	529	548	189,000	2,740
1992-05-11	517	519	510	515	174,000	2,575
1992-05-08	510	514	490	504	76,000	2,520
1992-05-07	495	515	485	515	76,000	2,575
1992-05-06	475	490	470	485	73,000	2,425
1992-05-01	480	480	465	475	44,000	2,375
1992-04-30	485	485	475	475	46,000	2,375
1992-04-28	485	485	474	475	50,000	2,375
1992-04-27	485	485	480	480	13,000	2,400
1992-04-24	469	470	461	470	60,000	2,350
1992-04-23	445	460	440	460	88,000	2,300
1992-04-22	451	451	440	444	43,000	2,220
1992-04-21	468	468	450	451	141,000	2,255
1992-04-20	484	484	468	468	29,000	2,340
1992-04-17	485	485	480	484	96,000	2,420
1992-04-16	476	498	476	481	60,000	2,405
1992-04-15	464	475	464	475	18,000	2,375
1992-04-14	445	460	445	453	17,000	2,265
1992-04-13	470	475	452	452	24,000	2,260
1992-04-10	439	465	439	465	27,000	2,325
1992-04-09	450	450	444	444	66,000	2,220
1992-04-08	472	472	450	450	50,000	2,250
1992-04-07	496	510	480	480	41,000	2,400
1992-04-06	500	500	500	500	26,000	2,500
1992-04-03	500	500	496	499	61,000	2,495
1992-04-02	516	516	495	501	45,000	2,505
1992-04-01	546	548	546	546	20,000	2,730
1992-03-31	555	555	549	549	19,000	2,745
1992-03-30	551	556	546	556	7,000	2,780
1992-03-27	550	551	549	551	17,000	2,755
1992-03-26	570	570	569	569	22,000	2,845
1992-03-25	582	582	582	582	21,000	2,910
1992-03-24	598	598	591	592	23,000	2,960
1992-03-23	600	609	600	600	15,000	3,000
1992-03-19	575	600	561	600	47,000	3,000
1992-03-18	586	590	560	560	48,000	2,800
1992-03-17	586	590	585	590	33,000	2,950
1992-03-16	610	610	590	590	27,000	2,950
1992-03-13	599	610	599	610	38,000	3,050
1992-03-12	598	617	598	617	7,000	3,085
1992-03-11	585	591	585	591	12,000	2,955
1992-03-10	597	600	597	600	12,000	3,000
1992-03-09	622	627	622	627	80,000	3,135
1992-03-06	611	611	606	606	12,000	3,030
1992-03-05	630	630	630	630	2,000	3,150
1992-03-04	645	645	644	644	4,000	3,220
1992-03-03	645	645	645	645	21,000	3,225
1992-03-02	645	645	640	645	18,000	3,225
1992-02-28	644	644	644	644	15,000	3,220
1992-02-27	635	650	635	650	2,000	3,250
1992-02-26	640	640	630	630	15,000	3,150
1992-02-25	645	645	640	640	10,000	3,200
1992-02-24	635	635	635	635	15,000	3,175
1992-02-21	621	621	621	621	22,000	3,105
1992-02-20	641	641	620	620	10,000	3,100
1992-02-18	631	640	631	631	6,000	3,155
1992-02-17	620	625	620	625	28,000	3,125
1992-02-13	670	670	670	670	1,000	3,350
1992-02-12	680	681	678	680	13,000	3,400
1992-02-10	681	681	680	680	20,000	3,400
1992-02-07	688	688	681	681	16,000	3,405
1992-02-06	678	678	678	678	1,000	3,390
1992-02-05	665	670	665	670	13,000	3,350
1992-02-04	665	665	665	665	9,000	3,325
1992-02-03	679	679	665	665	9,000	3,325
1992-01-31	650	670	645	660	42,000	3,300
1992-01-30	631	650	631	640	27,000	3,200
1992-01-29	640	640	640	640	24,000	3,200
1992-01-28	640	640	640	640	6,000	3,200
1992-01-27	641	645	640	640	13,000	3,200
1992-01-24	645	645	640	640	14,000	3,200
1992-01-23	660	665	658	658	30,000	3,290
1992-01-22	641	650	640	650	15,000	3,250
1992-01-21	650	650	641	641	18,000	3,205
1992-01-20	640	650	640	650	29,000	3,250
1992-01-17	650	650	640	640	9,000	3,200
1992-01-16	652	652	650	650	10,000	3,250
1992-01-14	641	660	641	650	61,000	3,250
1992-01-13	669	669	640	640	24,000	3,200
1992-01-10	670	670	650	661	16,000	3,305
1992-01-09	698	698	695	695	3,000	3,475
1992-01-08	705	705	696	696	17,000	3,480
1992-01-07	695	695	695	695	7,000	3,475
1992-01-06	713	730	713	730	14,000	3,650

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