9068 丸全昭和運輸(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 520 | 520 | 520 | 520 | 23,000 | 2,600 |
| 1993-12-29 | 514 | 520 | 511 | 520 | 70,000 | 2,600 |
| 1993-12-28 | 511 | 520 | 511 | 520 | 30,000 | 2,600 |
| 1993-12-27 | 511 | 511 | 511 | 511 | 23,000 | 2,555 |
| 1993-12-24 | 510 | 510 | 501 | 501 | 13,000 | 2,505 |
| 1993-12-22 | 492 | 496 | 492 | 496 | 34,000 | 2,480 |
| 1993-12-21 | 492 | 493 | 488 | 488 | 12,000 | 2,440 |
| 1993-12-20 | 511 | 511 | 496 | 496 | 85,000 | 2,480 |
| 1993-12-17 | 514 | 515 | 503 | 503 | 23,000 | 2,515 |
| 1993-12-16 | 500 | 515 | 500 | 515 | 73,000 | 2,575 |
| 1993-12-15 | 510 | 510 | 510 | 510 | 17,000 | 2,550 |
| 1993-12-14 | 530 | 530 | 520 | 520 | 20,000 | 2,600 |
| 1993-12-13 | 510 | 512 | 510 | 511 | 14,000 | 2,555 |
| 1993-12-10 | 530 | 530 | 530 | 530 | 56,000 | 2,650 |
| 1993-12-09 | 510 | 529 | 510 | 510 | 16,000 | 2,550 |
| 1993-12-08 | 490 | 500 | 490 | 500 | 28,000 | 2,500 |
| 1993-12-07 | 490 | 510 | 490 | 505 | 26,000 | 2,525 |
| 1993-12-06 | 501 | 510 | 500 | 500 | 42,000 | 2,500 |
| 1993-12-03 | 521 | 521 | 515 | 517 | 43,000 | 2,585 |
| 1993-12-02 | 500 | 520 | 500 | 511 | 40,000 | 2,555 |
| 1993-12-01 | 468 | 472 | 468 | 472 | 37,000 | 2,360 |
| 1993-11-30 | 483 | 485 | 461 | 463 | 63,000 | 2,315 |
| 1993-11-29 | 488 | 488 | 478 | 480 | 32,000 | 2,400 |
| 1993-11-26 | 485 | 485 | 485 | 485 | 60,000 | 2,425 |
| 1993-11-25 | 511 | 550 | 501 | 550 | 79,000 | 2,750 |
| 1993-11-24 | 525 | 527 | 501 | 501 | 53,000 | 2,505 |
| 1993-11-22 | 560 | 560 | 555 | 555 | 10,000 | 2,775 |
| 1993-11-19 | 562 | 562 | 560 | 560 | 24,000 | 2,800 |
| 1993-11-18 | 580 | 580 | 560 | 560 | 24,000 | 2,800 |
| 1993-11-17 | 575 | 580 | 571 | 571 | 24,000 | 2,855 |
| 1993-11-16 | 591 | 591 | 575 | 580 | 32,000 | 2,900 |
| 1993-11-15 | 604 | 604 | 598 | 601 | 89,000 | 3,005 |
| 1993-11-12 | 595 | 609 | 595 | 601 | 110,000 | 3,005 |
| 1993-11-11 | 593 | 599 | 593 | 593 | 28,000 | 2,965 |
| 1993-11-10 | 603 | 605 | 589 | 593 | 84,000 | 2,965 |
| 1993-11-09 | 610 | 610 | 600 | 605 | 41,000 | 3,025 |
| 1993-11-08 | 601 | 610 | 601 | 610 | 21,000 | 3,050 |
| 1993-11-05 | 605 | 623 | 598 | 615 | 284,000 | 3,075 |
| 1993-11-04 | 600 | 630 | 600 | 605 | 210,000 | 3,025 |
| 1993-11-02 | 610 | 610 | 601 | 602 | 15,000 | 3,010 |
| 1993-11-01 | 625 | 631 | 620 | 620 | 23,000 | 3,100 |
| 1993-10-29 | 636 | 636 | 631 | 635 | 58,000 | 3,175 |
| 1993-10-28 | 635 | 640 | 635 | 636 | 42,000 | 3,180 |
| 1993-10-27 | 641 | 641 | 635 | 641 | 58,000 | 3,205 |
| 1993-10-26 | 660 | 660 | 641 | 641 | 54,000 | 3,205 |
| 1993-10-25 | 664 | 664 | 660 | 663 | 39,000 | 3,315 |
| 1993-10-22 | 650 | 664 | 650 | 660 | 46,000 | 3,300 |
| 1993-10-21 | 654 | 664 | 654 | 660 | 37,000 | 3,300 |
| 1993-10-20 | 643 | 654 | 643 | 654 | 33,000 | 3,270 |
| 1993-10-19 | 652 | 665 | 645 | 645 | 30,000 | 3,225 |
| 1993-10-18 | 642 | 650 | 642 | 650 | 11,000 | 3,250 |
| 1993-10-15 | 659 | 659 | 641 | 650 | 176,000 | 3,250 |
| 1993-10-14 | 664 | 664 | 651 | 664 | 64,000 | 3,320 |
| 1993-10-13 | 660 | 664 | 655 | 664 | 18,000 | 3,320 |
| 1993-10-12 | 680 | 680 | 670 | 670 | 9,000 | 3,350 |
| 1993-10-08 | 687 | 687 | 686 | 686 | 17,000 | 3,430 |
| 1993-10-07 | 689 | 689 | 685 | 685 | 7,000 | 3,425 |
| 1993-10-06 | 689 | 692 | 680 | 690 | 18,000 | 3,450 |
| 1993-10-05 | 700 | 700 | 690 | 695 | 16,000 | 3,475 |
| 1993-10-04 | 692 | 692 | 690 | 690 | 18,000 | 3,450 |
| 1993-10-01 | 686 | 692 | 686 | 692 | 37,000 | 3,460 |
| 1993-09-30 | 683 | 692 | 681 | 692 | 64,000 | 3,460 |
| 1993-09-29 | 662 | 685 | 662 | 683 | 73,000 | 3,415 |
| 1993-09-28 | 660 | 670 | 660 | 670 | 22,000 | 3,350 |
| 1993-09-27 | 660 | 660 | 660 | 660 | 63,000 | 3,300 |
| 1993-09-24 | 656 | 660 | 656 | 660 | 129,000 | 3,300 |
| 1993-09-22 | 670 | 670 | 657 | 657 | 69,000 | 3,285 |
| 1993-09-21 | 666 | 678 | 666 | 670 | 193,000 | 3,350 |
| 1993-09-20 | 665 | 671 | 656 | 660 | 23,000 | 3,300 |
| 1993-09-17 | 656 | 670 | 656 | 670 | 36,000 | 3,350 |
| 1993-09-16 | 680 | 690 | 655 | 655 | 37,000 | 3,275 |
| 1993-09-14 | 703 | 703 | 690 | 690 | 53,000 | 3,450 |
| 1993-09-13 | 686 | 703 | 685 | 703 | 94,000 | 3,515 |
| 1993-09-10 | 691 | 698 | 691 | 696 | 46,000 | 3,480 |
| 1993-09-09 | 695 | 695 | 690 | 691 | 27,000 | 3,455 |
| 1993-09-08 | 709 | 709 | 695 | 695 | 29,000 | 3,475 |
| 1993-09-07 | 705 | 719 | 705 | 719 | 149,000 | 3,595 |
| 1993-09-06 | 719 | 719 | 709 | 710 | 13,000 | 3,550 |
| 1993-09-03 | 718 | 728 | 710 | 720 | 68,000 | 3,600 |
| 1993-09-02 | 726 | 730 | 719 | 728 | 71,000 | 3,640 |
| 1993-09-01 | 721 | 728 | 720 | 726 | 98,000 | 3,630 |
| 1993-08-31 | 716 | 725 | 707 | 724 | 48,000 | 3,620 |
| 1993-08-30 | 728 | 728 | 720 | 720 | 69,000 | 3,600 |
| 1993-08-27 | 706 | 721 | 706 | 720 | 140,000 | 3,600 |
| 1993-08-26 | 681 | 700 | 681 | 700 | 33,000 | 3,500 |
| 1993-08-25 | 685 | 695 | 675 | 675 | 44,000 | 3,375 |
| 1993-08-24 | 680 | 685 | 680 | 685 | 34,000 | 3,425 |
| 1993-08-23 | 686 | 691 | 685 | 685 | 20,000 | 3,425 |
| 1993-08-20 | 685 | 699 | 680 | 691 | 56,000 | 3,455 |
| 1993-08-19 | 675 | 680 | 671 | 675 | 125,000 | 3,375 |
| 1993-08-18 | 686 | 686 | 675 | 675 | 37,000 | 3,375 |
| 1993-08-17 | 699 | 699 | 686 | 686 | 6,000 | 3,430 |
| 1993-08-16 | 695 | 702 | 695 | 700 | 35,000 | 3,500 |
| 1993-08-13 | 691 | 698 | 691 | 693 | 16,000 | 3,465 |
| 1993-08-12 | 695 | 697 | 690 | 691 | 41,000 | 3,455 |
| 1993-08-11 | 671 | 695 | 671 | 695 | 51,000 | 3,475 |
| 1993-08-10 | 673 | 673 | 670 | 670 | 13,000 | 3,350 |
| 1993-08-09 | 667 | 668 | 663 | 663 | 6,000 | 3,315 |
| 1993-08-06 | 660 | 662 | 660 | 662 | 5,000 | 3,310 |
| 1993-08-05 | 665 | 670 | 665 | 670 | 8,000 | 3,350 |
| 1993-08-04 | 668 | 694 | 668 | 675 | 28,000 | 3,375 |
| 1993-08-03 | 671 | 675 | 671 | 674 | 24,000 | 3,370 |
| 1993-08-02 | 667 | 671 | 667 | 669 | 20,000 | 3,345 |
| 1993-07-30 | 677 | 678 | 657 | 657 | 15,000 | 3,285 |
| 1993-07-29 | 675 | 680 | 667 | 680 | 37,000 | 3,400 |
| 1993-07-28 | 657 | 675 | 657 | 675 | 7,000 | 3,375 |
| 1993-07-27 | 680 | 680 | 670 | 670 | 7,000 | 3,350 |
| 1993-07-26 | 680 | 680 | 670 | 680 | 10,000 | 3,400 |
| 1993-07-23 | 669 | 669 | 661 | 661 | 16,000 | 3,305 |
| 1993-07-22 | 665 | 689 | 665 | 689 | 28,000 | 3,445 |
| 1993-07-21 | 670 | 677 | 670 | 675 | 32,000 | 3,375 |
| 1993-07-20 | 680 | 688 | 680 | 688 | 31,000 | 3,440 |
| 1993-07-19 | 687 | 698 | 686 | 698 | 25,000 | 3,490 |
| 1993-07-16 | 697 | 700 | 689 | 697 | 150,000 | 3,485 |
| 1993-07-15 | 655 | 698 | 650 | 698 | 63,000 | 3,490 |
| 1993-07-14 | 650 | 650 | 640 | 645 | 19,000 | 3,225 |
| 1993-07-13 | 658 | 660 | 645 | 650 | 41,000 | 3,250 |
| 1993-07-12 | 656 | 659 | 650 | 650 | 18,000 | 3,250 |
| 1993-07-09 | 636 | 656 | 636 | 656 | 38,000 | 3,280 |
| 1993-07-08 | 636 | 636 | 635 | 636 | 43,000 | 3,180 |
| 1993-07-07 | 625 | 625 | 625 | 625 | 11,000 | 3,125 |
| 1993-07-06 | 616 | 620 | 616 | 616 | 32,000 | 3,080 |
| 1993-07-05 | 631 | 631 | 615 | 616 | 28,000 | 3,080 |
| 1993-07-02 | 652 | 652 | 631 | 631 | 56,000 | 3,155 |
| 1993-07-01 | 648 | 648 | 647 | 647 | 20,000 | 3,235 |
| 1993-06-30 | 631 | 645 | 625 | 645 | 12,000 | 3,225 |
| 1993-06-29 | 633 | 643 | 633 | 635 | 20,000 | 3,175 |
| 1993-06-28 | 631 | 638 | 630 | 632 | 31,000 | 3,160 |
| 1993-06-25 | 642 | 642 | 630 | 630 | 44,000 | 3,150 |
| 1993-06-24 | 632 | 632 | 631 | 632 | 28,000 | 3,160 |
| 1993-06-23 | 638 | 638 | 618 | 622 | 30,000 | 3,110 |
| 1993-06-22 | 610 | 630 | 609 | 628 | 88,000 | 3,140 |
| 1993-06-21 | 649 | 649 | 610 | 610 | 87,000 | 3,050 |
| 1993-06-18 | 652 | 656 | 650 | 656 | 16,000 | 3,280 |
| 1993-06-17 | 650 | 650 | 636 | 650 | 36,000 | 3,250 |
| 1993-06-16 | 684 | 684 | 643 | 650 | 75,000 | 3,250 |
| 1993-06-15 | 698 | 698 | 674 | 674 | 71,000 | 3,370 |
| 1993-06-14 | 708 | 708 | 701 | 708 | 46,000 | 3,540 |
| 1993-06-11 | 710 | 710 | 696 | 710 | 81,000 | 3,550 |
| 1993-06-10 | 696 | 696 | 680 | 690 | 28,000 | 3,450 |
| 1993-06-08 | 690 | 708 | 690 | 696 | 92,000 | 3,480 |
| 1993-06-07 | 705 | 724 | 705 | 706 | 33,000 | 3,530 |
| 1993-06-04 | 724 | 729 | 710 | 725 | 113,000 | 3,625 |
| 1993-06-03 | 709 | 725 | 709 | 724 | 80,000 | 3,620 |
| 1993-06-02 | 728 | 728 | 702 | 702 | 144,000 | 3,510 |
| 1993-06-01 | 704 | 718 | 702 | 718 | 124,000 | 3,590 |
| 1993-05-31 | 700 | 710 | 696 | 696 | 119,000 | 3,480 |
| 1993-05-28 | 702 | 719 | 695 | 710 | 571,000 | 3,550 |
| 1993-05-27 | 677 | 703 | 675 | 692 | 463,000 | 3,460 |
| 1993-05-26 | 648 | 668 | 648 | 667 | 293,000 | 3,335 |
| 1993-05-25 | 629 | 650 | 628 | 648 | 143,000 | 3,240 |
| 1993-05-24 | 631 | 631 | 603 | 619 | 52,000 | 3,095 |
| 1993-05-21 | 597 | 603 | 597 | 603 | 28,000 | 3,015 |
| 1993-05-20 | 620 | 620 | 600 | 600 | 69,000 | 3,000 |
| 1993-05-19 | 610 | 610 | 603 | 610 | 33,000 | 3,050 |
| 1993-05-18 | 623 | 627 | 623 | 623 | 48,000 | 3,115 |
| 1993-05-17 | 635 | 637 | 634 | 634 | 73,000 | 3,170 |
| 1993-05-14 | 621 | 637 | 620 | 637 | 160,000 | 3,185 |
| 1993-05-13 | 630 | 630 | 619 | 619 | 87,000 | 3,095 |
| 1993-05-12 | 638 | 638 | 620 | 629 | 93,000 | 3,145 |
| 1993-05-11 | 634 | 636 | 629 | 633 | 132,000 | 3,165 |
| 1993-05-10 | 630 | 638 | 629 | 638 | 139,000 | 3,190 |
| 1993-05-07 | 630 | 630 | 619 | 630 | 197,000 | 3,150 |
| 1993-05-06 | 615 | 630 | 611 | 630 | 319,000 | 3,150 |
| 1993-04-30 | 593 | 605 | 591 | 605 | 204,000 | 3,025 |
| 1993-04-28 | 590 | 590 | 575 | 580 | 96,000 | 2,900 |
| 1993-04-27 | 553 | 580 | 553 | 571 | 57,000 | 2,855 |
| 1993-04-26 | 563 | 564 | 563 | 563 | 33,000 | 2,815 |
| 1993-04-23 | 575 | 575 | 560 | 560 | 44,000 | 2,800 |
| 1993-04-22 | 580 | 580 | 573 | 573 | 38,000 | 2,865 |
| 1993-04-21 | 579 | 579 | 568 | 570 | 64,000 | 2,850 |
| 1993-04-20 | 581 | 581 | 560 | 565 | 44,000 | 2,825 |
| 1993-04-19 | 581 | 582 | 581 | 581 | 48,000 | 2,905 |
| 1993-04-16 | 585 | 595 | 585 | 585 | 108,000 | 2,925 |
| 1993-04-15 | 586 | 595 | 580 | 583 | 97,000 | 2,915 |
| 1993-04-14 | 581 | 599 | 580 | 587 | 133,000 | 2,935 |
| 1993-04-13 | 561 | 580 | 561 | 580 | 35,000 | 2,900 |
| 1993-04-12 | 563 | 573 | 551 | 556 | 81,000 | 2,780 |
| 1993-04-09 | 561 | 588 | 561 | 573 | 192,000 | 2,865 |
| 1993-04-08 | 574 | 583 | 560 | 580 | 178,000 | 2,900 |
| 1993-04-07 | 566 | 580 | 566 | 575 | 152,000 | 2,875 |
| 1993-04-06 | 570 | 570 | 560 | 570 | 79,000 | 2,850 |
| 1993-04-05 | 576 | 576 | 560 | 560 | 165,000 | 2,800 |
| 1993-04-02 | 565 | 565 | 550 | 559 | 127,000 | 2,795 |
| 1993-04-01 | 558 | 564 | 549 | 549 | 133,000 | 2,745 |
| 1993-03-31 | 540 | 560 | 539 | 558 | 88,000 | 2,790 |
| 1993-03-30 | 559 | 566 | 550 | 550 | 94,000 | 2,750 |
| 1993-03-29 | 555 | 568 | 555 | 557 | 36,000 | 2,785 |
| 1993-03-26 | 555 | 560 | 550 | 555 | 138,000 | 2,775 |
| 1993-03-25 | 529 | 548 | 529 | 548 | 121,000 | 2,740 |
| 1993-03-24 | 525 | 530 | 521 | 530 | 37,000 | 2,650 |
| 1993-03-23 | 525 | 530 | 517 | 525 | 64,000 | 2,625 |
| 1993-03-22 | 505 | 515 | 505 | 515 | 30,000 | 2,575 |
| 1993-03-19 | 522 | 531 | 505 | 505 | 104,000 | 2,525 |
| 1993-03-18 | 508 | 534 | 508 | 528 | 96,000 | 2,640 |
| 1993-03-17 | 504 | 508 | 499 | 508 | 30,000 | 2,540 |
| 1993-03-16 | 505 | 508 | 504 | 504 | 29,000 | 2,520 |
| 1993-03-15 | 500 | 505 | 500 | 504 | 39,000 | 2,520 |
| 1993-03-12 | 485 | 499 | 485 | 499 | 92,000 | 2,495 |
| 1993-03-11 | 479 | 484 | 479 | 480 | 44,000 | 2,400 |
| 1993-03-10 | 479 | 485 | 479 | 479 | 42,000 | 2,395 |
| 1993-03-09 | 475 | 484 | 474 | 480 | 53,000 | 2,400 |
| 1993-03-08 | 449 | 452 | 449 | 452 | 55,000 | 2,260 |
| 1993-03-05 | 455 | 455 | 452 | 452 | 21,000 | 2,260 |
| 1993-03-04 | 463 | 463 | 460 | 460 | 13,000 | 2,300 |
| 1993-03-03 | 463 | 463 | 461 | 463 | 10,000 | 2,315 |
| 1993-03-02 | 462 | 470 | 462 | 463 | 42,000 | 2,315 |
| 1993-03-01 | 477 | 477 | 476 | 476 | 3,000 | 2,380 |
| 1993-02-26 | 471 | 476 | 471 | 476 | 3,000 | 2,380 |
| 1993-02-25 | 490 | 490 | 476 | 476 | 52,000 | 2,380 |
| 1993-02-24 | 471 | 471 | 470 | 470 | 13,000 | 2,350 |
| 1993-02-23 | 475 | 480 | 471 | 476 | 29,000 | 2,380 |
| 1993-02-22 | 477 | 477 | 471 | 473 | 11,000 | 2,365 |
| 1993-02-19 | 480 | 482 | 475 | 475 | 40,000 | 2,375 |
| 1993-02-18 | 485 | 488 | 480 | 480 | 19,000 | 2,400 |
| 1993-02-17 | 480 | 480 | 478 | 478 | 4,000 | 2,390 |
| 1993-02-16 | 491 | 491 | 480 | 480 | 5,000 | 2,400 |
| 1993-02-15 | 485 | 485 | 478 | 485 | 22,000 | 2,425 |
| 1993-02-12 | 490 | 490 | 488 | 488 | 6,000 | 2,440 |
| 1993-02-10 | 511 | 511 | 490 | 510 | 74,000 | 2,550 |
| 1993-02-09 | 513 | 513 | 495 | 510 | 56,000 | 2,550 |
| 1993-02-08 | 493 | 503 | 493 | 503 | 86,000 | 2,515 |
| 1993-02-05 | 477 | 485 | 473 | 478 | 42,000 | 2,390 |
| 1993-02-04 | 489 | 489 | 482 | 482 | 28,000 | 2,410 |
| 1993-02-03 | 480 | 480 | 475 | 475 | 100,000 | 2,375 |
| 1993-02-02 | 470 | 480 | 467 | 480 | 32,000 | 2,400 |
| 1993-02-01 | 484 | 484 | 473 | 475 | 32,000 | 2,375 |
| 1993-01-29 | 484 | 484 | 484 | 484 | 20,000 | 2,420 |
| 1993-01-28 | 461 | 471 | 461 | 471 | 12,000 | 2,355 |
| 1993-01-27 | 466 | 466 | 461 | 461 | 24,000 | 2,305 |
| 1993-01-26 | 461 | 461 | 455 | 456 | 25,000 | 2,280 |
| 1993-01-25 | 476 | 476 | 464 | 464 | 18,000 | 2,320 |
| 1993-01-22 | 475 | 475 | 467 | 467 | 26,000 | 2,335 |
| 1993-01-21 | 479 | 479 | 474 | 474 | 3,000 | 2,370 |
| 1993-01-20 | 490 | 490 | 479 | 479 | 9,000 | 2,395 |
| 1993-01-19 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1993-01-18 | 495 | 496 | 490 | 490 | 22,000 | 2,450 |
| 1993-01-14 | 490 | 499 | 490 | 495 | 405,000 | 2,475 |
| 1993-01-13 | 490 | 490 | 481 | 485 | 333,000 | 2,425 |
| 1993-01-12 | 476 | 481 | 472 | 480 | 60,000 | 2,400 |
| 1993-01-11 | 483 | 483 | 481 | 481 | 19,000 | 2,405 |
| 1993-01-08 | 519 | 519 | 487 | 490 | 56,000 | 2,450 |
| 1993-01-07 | 512 | 519 | 500 | 500 | 54,000 | 2,500 |
| 1993-01-06 | 530 | 530 | 510 | 510 | 56,000 | 2,550 |
| 1993-01-05 | 535 | 543 | 530 | 530 | 24,000 | 2,650 |
| 1993-01-04 | 535 | 550 | 535 | 545 | 29,000 | 2,725 |
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
