9068 丸全昭和運輸(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 526 | 549 | 526 | 529 | 21,000 | 2,645 |
| 1994-12-29 | 524 | 524 | 524 | 524 | 7,000 | 2,620 |
| 1994-12-28 | 540 | 540 | 527 | 534 | 31,000 | 2,670 |
| 1994-12-27 | 537 | 546 | 531 | 546 | 22,000 | 2,730 |
| 1994-12-26 | 543 | 550 | 536 | 536 | 45,000 | 2,680 |
| 1994-12-22 | 528 | 543 | 528 | 543 | 50,000 | 2,715 |
| 1994-12-21 | 506 | 520 | 506 | 519 | 33,000 | 2,595 |
| 1994-12-20 | 529 | 529 | 515 | 515 | 32,000 | 2,575 |
| 1994-12-19 | 518 | 519 | 518 | 519 | 12,000 | 2,595 |
| 1994-12-16 | 517 | 519 | 512 | 514 | 22,000 | 2,570 |
| 1994-12-15 | 512 | 513 | 512 | 512 | 22,000 | 2,560 |
| 1994-12-14 | 519 | 519 | 516 | 516 | 18,000 | 2,580 |
| 1994-12-13 | 516 | 520 | 516 | 518 | 27,000 | 2,590 |
| 1994-12-12 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1994-12-09 | 520 | 522 | 519 | 519 | 52,000 | 2,595 |
| 1994-12-08 | 518 | 520 | 518 | 520 | 33,000 | 2,600 |
| 1994-12-07 | 520 | 530 | 519 | 519 | 18,000 | 2,595 |
| 1994-12-06 | 524 | 524 | 520 | 520 | 19,000 | 2,600 |
| 1994-12-05 | 521 | 522 | 520 | 521 | 24,000 | 2,605 |
| 1994-12-02 | 529 | 529 | 519 | 519 | 41,000 | 2,595 |
| 1994-12-01 | 519 | 520 | 513 | 513 | 18,000 | 2,565 |
| 1994-11-30 | 529 | 536 | 529 | 536 | 7,000 | 2,680 |
| 1994-11-29 | 511 | 520 | 510 | 520 | 99,000 | 2,600 |
| 1994-11-28 | 507 | 520 | 507 | 520 | 28,000 | 2,600 |
| 1994-11-25 | 522 | 522 | 505 | 507 | 32,000 | 2,535 |
| 1994-11-24 | 519 | 530 | 519 | 522 | 44,000 | 2,610 |
| 1994-11-22 | 538 | 538 | 528 | 529 | 57,000 | 2,645 |
| 1994-11-21 | 545 | 554 | 537 | 537 | 20,000 | 2,685 |
| 1994-11-18 | 550 | 559 | 545 | 545 | 9,000 | 2,725 |
| 1994-11-17 | 537 | 545 | 537 | 540 | 15,000 | 2,700 |
| 1994-11-16 | 544 | 549 | 536 | 540 | 26,000 | 2,700 |
| 1994-11-15 | 549 | 549 | 543 | 543 | 60,000 | 2,715 |
| 1994-11-14 | 551 | 551 | 548 | 549 | 28,000 | 2,745 |
| 1994-11-11 | 568 | 568 | 548 | 548 | 41,000 | 2,740 |
| 1994-11-10 | 555 | 564 | 553 | 564 | 49,000 | 2,820 |
| 1994-11-09 | 570 | 595 | 570 | 572 | 121,000 | 2,860 |
| 1994-11-08 | 560 | 560 | 560 | 560 | 22,000 | 2,800 |
| 1994-11-07 | 570 | 574 | 570 | 574 | 7,000 | 2,870 |
| 1994-11-04 | 578 | 580 | 563 | 580 | 87,000 | 2,900 |
| 1994-11-02 | 589 | 598 | 589 | 598 | 52,000 | 2,990 |
| 1994-11-01 | 577 | 606 | 575 | 605 | 123,000 | 3,025 |
| 1994-10-31 | 560 | 574 | 555 | 570 | 21,000 | 2,850 |
| 1994-10-28 | 565 | 565 | 552 | 552 | 11,000 | 2,760 |
| 1994-10-27 | 567 | 567 | 565 | 565 | 4,000 | 2,825 |
| 1994-10-26 | 560 | 560 | 557 | 557 | 22,000 | 2,785 |
| 1994-10-25 | 569 | 569 | 560 | 560 | 21,000 | 2,800 |
| 1994-10-24 | 560 | 560 | 560 | 560 | 16,000 | 2,800 |
| 1994-10-21 | 560 | 570 | 555 | 561 | 134,000 | 2,805 |
| 1994-10-20 | 542 | 560 | 542 | 560 | 17,000 | 2,800 |
| 1994-10-19 | 545 | 554 | 541 | 541 | 22,000 | 2,705 |
| 1994-10-18 | 552 | 555 | 552 | 554 | 11,000 | 2,770 |
| 1994-10-14 | 553 | 555 | 552 | 552 | 35,000 | 2,760 |
| 1994-10-13 | 559 | 559 | 552 | 552 | 6,000 | 2,760 |
| 1994-10-12 | 552 | 560 | 552 | 552 | 23,000 | 2,760 |
| 1994-10-11 | 540 | 544 | 540 | 544 | 24,000 | 2,720 |
| 1994-10-07 | 541 | 542 | 540 | 540 | 5,000 | 2,700 |
| 1994-10-06 | 553 | 553 | 550 | 550 | 60,000 | 2,750 |
| 1994-10-05 | 550 | 555 | 550 | 555 | 23,000 | 2,775 |
| 1994-10-04 | 560 | 560 | 550 | 553 | 47,000 | 2,765 |
| 1994-10-03 | 552 | 552 | 552 | 552 | 5,000 | 2,760 |
| 1994-09-30 | 553 | 562 | 552 | 552 | 25,000 | 2,760 |
| 1994-09-29 | 552 | 552 | 552 | 552 | 4,000 | 2,760 |
| 1994-09-28 | 558 | 558 | 553 | 558 | 49,000 | 2,790 |
| 1994-09-27 | 553 | 555 | 552 | 552 | 23,000 | 2,760 |
| 1994-09-26 | 550 | 554 | 546 | 546 | 18,000 | 2,730 |
| 1994-09-22 | 557 | 557 | 536 | 540 | 122,000 | 2,700 |
| 1994-09-21 | 557 | 560 | 557 | 557 | 36,000 | 2,785 |
| 1994-09-20 | 535 | 557 | 535 | 557 | 35,000 | 2,785 |
| 1994-09-19 | 523 | 535 | 523 | 535 | 56,000 | 2,675 |
| 1994-09-16 | 541 | 545 | 533 | 533 | 95,000 | 2,665 |
| 1994-09-14 | 554 | 555 | 550 | 550 | 37,000 | 2,750 |
| 1994-09-13 | 551 | 554 | 550 | 554 | 55,000 | 2,770 |
| 1994-09-12 | 552 | 560 | 552 | 555 | 17,000 | 2,775 |
| 1994-09-09 | 585 | 585 | 550 | 550 | 78,000 | 2,750 |
| 1994-09-08 | 581 | 581 | 570 | 570 | 47,000 | 2,850 |
| 1994-09-07 | 582 | 582 | 571 | 571 | 23,000 | 2,855 |
| 1994-09-06 | 581 | 582 | 581 | 582 | 27,000 | 2,910 |
| 1994-09-05 | 592 | 600 | 586 | 586 | 46,000 | 2,930 |
| 1994-09-02 | 600 | 600 | 600 | 600 | 13,000 | 3,000 |
| 1994-09-01 | 590 | 600 | 590 | 600 | 20,000 | 3,000 |
| 1994-08-31 | 594 | 594 | 591 | 591 | 15,000 | 2,955 |
| 1994-08-30 | 597 | 597 | 592 | 592 | 8,000 | 2,960 |
| 1994-08-29 | 599 | 602 | 597 | 597 | 8,000 | 2,985 |
| 1994-08-26 | 601 | 601 | 600 | 600 | 66,000 | 3,000 |
| 1994-08-25 | 615 | 615 | 591 | 591 | 20,000 | 2,955 |
| 1994-08-24 | 596 | 605 | 596 | 605 | 10,000 | 3,025 |
| 1994-08-23 | 601 | 601 | 600 | 600 | 5,000 | 3,000 |
| 1994-08-22 | 606 | 606 | 604 | 606 | 10,000 | 3,030 |
| 1994-08-19 | 604 | 605 | 604 | 605 | 20,000 | 3,025 |
| 1994-08-18 | 610 | 622 | 602 | 622 | 33,000 | 3,110 |
| 1994-08-17 | 617 | 617 | 600 | 600 | 13,000 | 3,000 |
| 1994-08-16 | 607 | 613 | 606 | 607 | 25,000 | 3,035 |
| 1994-08-15 | 605 | 605 | 605 | 605 | 6,000 | 3,025 |
| 1994-08-12 | 591 | 593 | 585 | 585 | 18,000 | 2,925 |
| 1994-08-11 | 590 | 601 | 590 | 601 | 20,000 | 3,005 |
| 1994-08-10 | 601 | 608 | 601 | 608 | 8,000 | 3,040 |
| 1994-08-09 | 600 | 607 | 600 | 607 | 2,000 | 3,035 |
| 1994-08-08 | 589 | 599 | 589 | 599 | 8,000 | 2,995 |
| 1994-08-05 | 597 | 610 | 585 | 585 | 56,000 | 2,925 |
| 1994-08-04 | 599 | 599 | 597 | 597 | 2,000 | 2,985 |
| 1994-08-03 | 588 | 595 | 588 | 589 | 24,000 | 2,945 |
| 1994-08-02 | 581 | 588 | 581 | 588 | 13,000 | 2,940 |
| 1994-08-01 | 582 | 582 | 580 | 580 | 7,000 | 2,900 |
| 1994-07-29 | 582 | 583 | 582 | 582 | 9,000 | 2,910 |
| 1994-07-28 | 589 | 589 | 575 | 580 | 6,000 | 2,900 |
| 1994-07-27 | 596 | 596 | 595 | 595 | 19,000 | 2,975 |
| 1994-07-26 | 596 | 600 | 596 | 597 | 9,000 | 2,985 |
| 1994-07-25 | 608 | 608 | 599 | 600 | 13,000 | 3,000 |
| 1994-07-22 | 601 | 603 | 598 | 598 | 51,000 | 2,990 |
| 1994-07-21 | 606 | 606 | 601 | 602 | 22,000 | 3,010 |
| 1994-07-20 | 615 | 615 | 603 | 605 | 17,000 | 3,025 |
| 1994-07-19 | 628 | 628 | 615 | 615 | 5,000 | 3,075 |
| 1994-07-18 | 609 | 630 | 603 | 620 | 42,000 | 3,100 |
| 1994-07-15 | 607 | 615 | 607 | 609 | 22,000 | 3,045 |
| 1994-07-14 | 603 | 606 | 603 | 605 | 15,000 | 3,025 |
| 1994-07-13 | 601 | 601 | 600 | 601 | 8,000 | 3,005 |
| 1994-07-12 | 602 | 610 | 600 | 600 | 17,000 | 3,000 |
| 1994-07-11 | 599 | 610 | 599 | 601 | 23,000 | 3,005 |
| 1994-07-08 | 615 | 625 | 610 | 610 | 26,000 | 3,050 |
| 1994-07-07 | 619 | 625 | 618 | 625 | 14,000 | 3,125 |
| 1994-07-06 | 626 | 626 | 615 | 618 | 184,000 | 3,090 |
| 1994-07-05 | 616 | 629 | 615 | 628 | 24,000 | 3,140 |
| 1994-07-04 | 630 | 630 | 610 | 610 | 14,000 | 3,050 |
| 1994-07-01 | 620 | 620 | 608 | 620 | 30,000 | 3,100 |
| 1994-06-30 | 606 | 608 | 605 | 608 | 50,000 | 3,040 |
| 1994-06-29 | 601 | 608 | 601 | 608 | 20,000 | 3,040 |
| 1994-06-28 | 612 | 623 | 608 | 608 | 16,000 | 3,040 |
| 1994-06-27 | 602 | 607 | 600 | 602 | 83,000 | 3,010 |
| 1994-06-24 | 623 | 639 | 623 | 632 | 85,000 | 3,160 |
| 1994-06-23 | 613 | 613 | 604 | 613 | 61,000 | 3,065 |
| 1994-06-22 | 596 | 604 | 596 | 603 | 41,000 | 3,015 |
| 1994-06-21 | 628 | 628 | 615 | 615 | 39,000 | 3,075 |
| 1994-06-20 | 645 | 645 | 622 | 624 | 39,000 | 3,120 |
| 1994-06-17 | 644 | 644 | 635 | 635 | 51,000 | 3,175 |
| 1994-06-16 | 631 | 644 | 631 | 640 | 32,000 | 3,200 |
| 1994-06-15 | 645 | 645 | 631 | 631 | 24,000 | 3,155 |
| 1994-06-14 | 635 | 647 | 631 | 637 | 86,000 | 3,185 |
| 1994-06-13 | 628 | 630 | 619 | 630 | 49,000 | 3,150 |
| 1994-06-10 | 611 | 621 | 611 | 616 | 84,000 | 3,080 |
| 1994-06-09 | 628 | 628 | 620 | 620 | 38,000 | 3,100 |
| 1994-06-08 | 611 | 621 | 611 | 614 | 18,000 | 3,070 |
| 1994-06-07 | 611 | 611 | 602 | 610 | 29,000 | 3,050 |
| 1994-06-06 | 621 | 621 | 609 | 611 | 22,000 | 3,055 |
| 1994-06-03 | 621 | 621 | 615 | 615 | 17,000 | 3,075 |
| 1994-06-02 | 617 | 627 | 617 | 620 | 32,000 | 3,100 |
| 1994-06-01 | 615 | 615 | 605 | 605 | 48,000 | 3,025 |
| 1994-05-31 | 605 | 629 | 605 | 625 | 74,000 | 3,125 |
| 1994-05-30 | 605 | 605 | 601 | 601 | 43,000 | 3,005 |
| 1994-05-27 | 602 | 610 | 600 | 607 | 72,000 | 3,035 |
| 1994-05-26 | 601 | 602 | 600 | 600 | 15,000 | 3,000 |
| 1994-05-25 | 603 | 605 | 601 | 602 | 89,000 | 3,010 |
| 1994-05-24 | 595 | 610 | 594 | 597 | 23,000 | 2,985 |
| 1994-05-23 | 596 | 605 | 595 | 595 | 9,000 | 2,975 |
| 1994-05-20 | 590 | 595 | 590 | 595 | 52,000 | 2,975 |
| 1994-05-19 | 596 | 596 | 595 | 595 | 9,000 | 2,975 |
| 1994-05-18 | 602 | 603 | 595 | 596 | 12,000 | 2,980 |
| 1994-05-17 | 598 | 602 | 598 | 602 | 25,000 | 3,010 |
| 1994-05-16 | 605 | 605 | 602 | 602 | 27,000 | 3,010 |
| 1994-05-13 | 600 | 603 | 597 | 597 | 22,000 | 2,985 |
| 1994-05-12 | 607 | 607 | 594 | 594 | 22,000 | 2,970 |
| 1994-05-11 | 600 | 610 | 600 | 600 | 10,000 | 3,000 |
| 1994-05-10 | 610 | 614 | 594 | 610 | 20,000 | 3,050 |
| 1994-05-09 | 613 | 613 | 613 | 613 | 10,000 | 3,065 |
| 1994-05-06 | 614 | 614 | 614 | 614 | 3,000 | 3,070 |
| 1994-05-02 | 596 | 606 | 596 | 605 | 3,000 | 3,025 |
| 1994-04-28 | 596 | 606 | 596 | 606 | 3,000 | 3,030 |
| 1994-04-27 | 604 | 604 | 600 | 600 | 10,000 | 3,000 |
| 1994-04-26 | 620 | 620 | 604 | 605 | 21,000 | 3,025 |
| 1994-04-25 | 629 | 629 | 620 | 620 | 28,000 | 3,100 |
| 1994-04-22 | 611 | 635 | 611 | 634 | 32,000 | 3,170 |
| 1994-04-21 | 604 | 610 | 604 | 610 | 25,000 | 3,050 |
| 1994-04-20 | 611 | 611 | 604 | 611 | 38,000 | 3,055 |
| 1994-04-19 | 623 | 623 | 610 | 611 | 109,000 | 3,055 |
| 1994-04-18 | 618 | 630 | 618 | 629 | 57,000 | 3,145 |
| 1994-04-15 | 603 | 618 | 603 | 618 | 37,000 | 3,090 |
| 1994-04-14 | 616 | 618 | 596 | 618 | 31,000 | 3,090 |
| 1994-04-13 | 591 | 600 | 590 | 590 | 15,000 | 2,950 |
| 1994-04-12 | 599 | 599 | 599 | 599 | 2,000 | 2,995 |
| 1994-04-11 | 588 | 593 | 588 | 593 | 28,000 | 2,965 |
| 1994-04-08 | 618 | 618 | 596 | 598 | 42,000 | 2,990 |
| 1994-04-07 | 617 | 618 | 607 | 618 | 41,000 | 3,090 |
| 1994-04-06 | 610 | 617 | 609 | 617 | 33,000 | 3,085 |
| 1994-04-05 | 595 | 610 | 595 | 600 | 29,000 | 3,000 |
| 1994-04-04 | 595 | 601 | 595 | 601 | 14,000 | 3,005 |
| 1994-04-01 | 620 | 620 | 620 | 620 | 13,000 | 3,100 |
| 1994-03-31 | 599 | 601 | 591 | 596 | 37,000 | 2,980 |
| 1994-03-30 | 609 | 611 | 600 | 600 | 37,000 | 3,000 |
| 1994-03-29 | 634 | 634 | 612 | 612 | 32,000 | 3,060 |
| 1994-03-28 | 638 | 651 | 630 | 630 | 47,000 | 3,150 |
| 1994-03-25 | 657 | 659 | 640 | 659 | 39,000 | 3,295 |
| 1994-03-24 | 651 | 657 | 628 | 656 | 159,000 | 3,280 |
| 1994-03-23 | 653 | 660 | 653 | 653 | 55,000 | 3,265 |
| 1994-03-22 | 653 | 663 | 652 | 662 | 100,000 | 3,310 |
| 1994-03-18 | 660 | 666 | 650 | 650 | 100,000 | 3,250 |
| 1994-03-17 | 673 | 678 | 655 | 660 | 147,000 | 3,300 |
| 1994-03-16 | 630 | 684 | 630 | 683 | 816,000 | 3,415 |
| 1994-03-15 | 606 | 638 | 600 | 638 | 187,000 | 3,190 |
| 1994-03-14 | 599 | 606 | 590 | 590 | 56,000 | 2,950 |
| 1994-03-11 | 570 | 600 | 570 | 600 | 175,000 | 3,000 |
| 1994-03-10 | 580 | 585 | 570 | 576 | 41,000 | 2,880 |
| 1994-03-09 | 578 | 578 | 570 | 575 | 31,000 | 2,875 |
| 1994-03-08 | 570 | 575 | 570 | 570 | 25,000 | 2,850 |
| 1994-03-07 | 565 | 575 | 565 | 575 | 50,000 | 2,875 |
| 1994-03-04 | 570 | 571 | 570 | 570 | 31,000 | 2,850 |
| 1994-03-03 | 570 | 571 | 570 | 570 | 123,000 | 2,850 |
| 1994-03-02 | 566 | 572 | 560 | 570 | 167,000 | 2,850 |
| 1994-03-01 | 536 | 559 | 536 | 556 | 42,000 | 2,780 |
| 1994-02-28 | 529 | 535 | 529 | 535 | 63,000 | 2,675 |
| 1994-02-25 | 528 | 529 | 526 | 529 | 59,000 | 2,645 |
| 1994-02-24 | 513 | 530 | 513 | 529 | 30,000 | 2,645 |
| 1994-02-23 | 518 | 520 | 510 | 510 | 63,000 | 2,550 |
| 1994-02-22 | 520 | 525 | 518 | 518 | 18,000 | 2,590 |
| 1994-02-21 | 513 | 520 | 510 | 520 | 13,000 | 2,600 |
| 1994-02-18 | 530 | 530 | 521 | 523 | 62,000 | 2,615 |
| 1994-02-17 | 531 | 531 | 526 | 526 | 12,000 | 2,630 |
| 1994-02-16 | 536 | 546 | 526 | 526 | 26,000 | 2,630 |
| 1994-02-15 | 525 | 536 | 525 | 536 | 11,000 | 2,680 |
| 1994-02-14 | 554 | 554 | 545 | 547 | 15,000 | 2,735 |
| 1994-02-10 | 561 | 561 | 551 | 561 | 25,000 | 2,805 |
| 1994-02-09 | 570 | 570 | 560 | 560 | 39,000 | 2,800 |
| 1994-02-08 | 555 | 565 | 550 | 560 | 141,000 | 2,800 |
| 1994-02-07 | 554 | 555 | 554 | 554 | 12,000 | 2,770 |
| 1994-02-04 | 555 | 555 | 551 | 555 | 31,000 | 2,775 |
| 1994-02-03 | 566 | 568 | 550 | 550 | 41,000 | 2,750 |
| 1994-02-02 | 568 | 568 | 560 | 565 | 92,000 | 2,825 |
| 1994-02-01 | 568 | 569 | 562 | 568 | 177,000 | 2,840 |
| 1994-01-31 | 569 | 569 | 555 | 568 | 51,000 | 2,840 |
| 1994-01-28 | 537 | 537 | 530 | 530 | 9,000 | 2,650 |
| 1994-01-27 | 538 | 538 | 535 | 536 | 59,000 | 2,680 |
| 1994-01-26 | 535 | 535 | 516 | 535 | 31,000 | 2,675 |
| 1994-01-25 | 535 | 535 | 530 | 535 | 46,000 | 2,675 |
| 1994-01-24 | 519 | 521 | 515 | 515 | 23,000 | 2,575 |
| 1994-01-21 | 559 | 559 | 539 | 541 | 49,000 | 2,705 |
| 1994-01-20 | 560 | 560 | 550 | 555 | 99,000 | 2,775 |
| 1994-01-19 | 540 | 560 | 539 | 560 | 310,000 | 2,800 |
| 1994-01-18 | 540 | 548 | 540 | 541 | 32,000 | 2,705 |
| 1994-01-17 | 548 | 548 | 545 | 548 | 34,000 | 2,740 |
| 1994-01-14 | 536 | 552 | 531 | 548 | 18,000 | 2,740 |
| 1994-01-13 | 560 | 560 | 540 | 540 | 4,000 | 2,700 |
| 1994-01-12 | 550 | 570 | 548 | 570 | 32,000 | 2,850 |
| 1994-01-11 | 550 | 550 | 530 | 530 | 19,000 | 2,650 |
| 1994-01-10 | 533 | 549 | 533 | 542 | 24,000 | 2,710 |
| 1994-01-07 | 520 | 534 | 520 | 534 | 20,000 | 2,670 |
| 1994-01-06 | 530 | 536 | 530 | 532 | 50,000 | 2,660 |
| 1994-01-05 | 529 | 530 | 519 | 525 | 8,000 | 2,625 |
| 1994-01-04 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
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
