9068 丸全昭和運輸(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 556 | 569 | 556 | 560 | 12,000 | 2,800 |
| 1995-12-28 | 565 | 570 | 553 | 553 | 87,000 | 2,765 |
| 1995-12-27 | 572 | 572 | 560 | 563 | 101,000 | 2,815 |
| 1995-12-26 | 550 | 574 | 547 | 574 | 89,000 | 2,870 |
| 1995-12-25 | 550 | 550 | 545 | 547 | 52,000 | 2,735 |
| 1995-12-22 | 550 | 559 | 550 | 551 | 84,000 | 2,755 |
| 1995-12-21 | 545 | 552 | 545 | 552 | 79,000 | 2,760 |
| 1995-12-20 | 549 | 551 | 548 | 548 | 125,000 | 2,740 |
| 1995-12-19 | 540 | 550 | 540 | 548 | 114,000 | 2,740 |
| 1995-12-18 | 545 | 548 | 540 | 541 | 72,000 | 2,705 |
| 1995-12-15 | 545 | 550 | 543 | 545 | 93,000 | 2,725 |
| 1995-12-14 | 550 | 552 | 544 | 544 | 89,000 | 2,720 |
| 1995-12-13 | 542 | 551 | 542 | 549 | 75,000 | 2,745 |
| 1995-12-12 | 566 | 566 | 552 | 552 | 51,000 | 2,760 |
| 1995-12-11 | 560 | 560 | 553 | 556 | 48,000 | 2,780 |
| 1995-12-08 | 560 | 560 | 550 | 550 | 91,000 | 2,750 |
| 1995-12-07 | 559 | 560 | 550 | 560 | 108,000 | 2,800 |
| 1995-12-06 | 564 | 570 | 559 | 559 | 25,000 | 2,795 |
| 1995-12-05 | 565 | 567 | 554 | 560 | 129,000 | 2,800 |
| 1995-12-04 | 590 | 598 | 575 | 575 | 83,000 | 2,875 |
| 1995-12-01 | 577 | 595 | 577 | 590 | 234,000 | 2,950 |
| 1995-11-30 | 590 | 594 | 579 | 579 | 301,000 | 2,895 |
| 1995-11-29 | 561 | 602 | 559 | 590 | 769,000 | 2,950 |
| 1995-11-28 | 560 | 567 | 540 | 551 | 95,000 | 2,755 |
| 1995-11-27 | 589 | 589 | 555 | 560 | 458,000 | 2,800 |
| 1995-11-24 | 550 | 594 | 540 | 585 | 1,054,000 | 2,925 |
| 1995-11-22 | 522 | 564 | 513 | 558 | 388,000 | 2,790 |
| 1995-11-21 | 522 | 523 | 511 | 522 | 18,000 | 2,610 |
| 1995-11-20 | 520 | 528 | 520 | 522 | 23,000 | 2,610 |
| 1995-11-17 | 507 | 520 | 506 | 520 | 34,000 | 2,600 |
| 1995-11-16 | 517 | 517 | 510 | 510 | 15,000 | 2,550 |
| 1995-11-15 | 513 | 519 | 507 | 507 | 20,000 | 2,535 |
| 1995-11-14 | 527 | 528 | 518 | 518 | 38,000 | 2,590 |
| 1995-11-13 | 509 | 520 | 500 | 519 | 88,000 | 2,595 |
| 1995-11-10 | 506 | 510 | 500 | 510 | 25,000 | 2,550 |
| 1995-11-09 | 502 | 515 | 501 | 512 | 49,000 | 2,560 |
| 1995-11-08 | 499 | 500 | 499 | 499 | 10,000 | 2,495 |
| 1995-11-07 | 498 | 500 | 498 | 499 | 7,000 | 2,495 |
| 1995-11-06 | 503 | 503 | 497 | 497 | 39,000 | 2,485 |
| 1995-11-02 | 504 | 504 | 496 | 496 | 75,000 | 2,480 |
| 1995-11-01 | 500 | 500 | 497 | 497 | 4,000 | 2,485 |
| 1995-10-31 | 497 | 500 | 496 | 496 | 36,000 | 2,480 |
| 1995-10-30 | 499 | 499 | 495 | 495 | 11,000 | 2,475 |
| 1995-10-27 | 501 | 505 | 500 | 500 | 38,000 | 2,500 |
| 1995-10-26 | 505 | 505 | 505 | 505 | 29,000 | 2,525 |
| 1995-10-25 | 519 | 519 | 505 | 505 | 14,000 | 2,525 |
| 1995-10-24 | 506 | 512 | 503 | 503 | 20,000 | 2,515 |
| 1995-10-23 | 512 | 512 | 511 | 511 | 10,000 | 2,555 |
| 1995-10-20 | 505 | 529 | 505 | 511 | 51,000 | 2,555 |
| 1995-10-19 | 520 | 520 | 502 | 502 | 52,000 | 2,510 |
| 1995-10-18 | 516 | 516 | 515 | 515 | 33,000 | 2,575 |
| 1995-10-17 | 508 | 515 | 505 | 515 | 18,000 | 2,575 |
| 1995-10-16 | 530 | 530 | 527 | 528 | 61,000 | 2,640 |
| 1995-10-13 | 500 | 512 | 500 | 512 | 46,000 | 2,560 |
| 1995-10-12 | 514 | 514 | 510 | 510 | 43,000 | 2,550 |
| 1995-10-11 | 512 | 515 | 512 | 515 | 7,000 | 2,575 |
| 1995-10-09 | 520 | 520 | 515 | 515 | 15,000 | 2,575 |
| 1995-10-06 | 510 | 520 | 500 | 520 | 29,000 | 2,600 |
| 1995-10-05 | 512 | 515 | 512 | 512 | 24,000 | 2,560 |
| 1995-10-04 | 519 | 525 | 518 | 518 | 15,000 | 2,590 |
| 1995-10-03 | 517 | 517 | 505 | 517 | 19,000 | 2,585 |
| 1995-10-02 | 517 | 518 | 517 | 518 | 18,000 | 2,590 |
| 1995-09-29 | 520 | 520 | 517 | 517 | 17,000 | 2,585 |
| 1995-09-28 | 510 | 522 | 510 | 522 | 75,000 | 2,610 |
| 1995-09-27 | 491 | 500 | 490 | 500 | 27,000 | 2,500 |
| 1995-09-26 | 485 | 491 | 485 | 489 | 28,000 | 2,445 |
| 1995-09-25 | 500 | 500 | 493 | 493 | 66,000 | 2,465 |
| 1995-09-22 | 495 | 500 | 490 | 490 | 59,000 | 2,450 |
| 1995-09-21 | 503 | 506 | 502 | 502 | 65,000 | 2,510 |
| 1995-09-20 | 519 | 519 | 503 | 503 | 85,000 | 2,515 |
| 1995-09-19 | 525 | 525 | 503 | 510 | 89,000 | 2,550 |
| 1995-09-18 | 540 | 540 | 530 | 530 | 15,000 | 2,650 |
| 1995-09-14 | 534 | 535 | 527 | 530 | 116,000 | 2,650 |
| 1995-09-13 | 531 | 537 | 525 | 525 | 45,000 | 2,625 |
| 1995-09-12 | 537 | 537 | 525 | 525 | 22,000 | 2,625 |
| 1995-09-11 | 515 | 520 | 510 | 517 | 93,000 | 2,585 |
| 1995-09-08 | 520 | 520 | 510 | 515 | 67,000 | 2,575 |
| 1995-09-07 | 511 | 515 | 504 | 504 | 46,000 | 2,520 |
| 1995-09-06 | 520 | 521 | 511 | 511 | 54,000 | 2,555 |
| 1995-09-05 | 526 | 526 | 516 | 520 | 89,000 | 2,600 |
| 1995-09-04 | 536 | 536 | 516 | 518 | 148,000 | 2,590 |
| 1995-09-01 | 535 | 535 | 526 | 526 | 82,000 | 2,630 |
| 1995-08-31 | 535 | 538 | 525 | 525 | 60,000 | 2,625 |
| 1995-08-30 | 550 | 560 | 531 | 536 | 120,000 | 2,680 |
| 1995-08-29 | 532 | 555 | 522 | 550 | 274,000 | 2,750 |
| 1995-08-28 | 535 | 542 | 532 | 532 | 53,000 | 2,660 |
| 1995-08-25 | 541 | 541 | 521 | 540 | 129,000 | 2,700 |
| 1995-08-24 | 526 | 538 | 510 | 529 | 86,000 | 2,645 |
| 1995-08-23 | 545 | 545 | 531 | 531 | 49,000 | 2,655 |
| 1995-08-22 | 560 | 564 | 544 | 544 | 107,000 | 2,720 |
| 1995-08-21 | 570 | 570 | 553 | 558 | 272,000 | 2,790 |
| 1995-08-18 | 544 | 563 | 544 | 560 | 163,000 | 2,800 |
| 1995-08-17 | 550 | 550 | 540 | 544 | 96,000 | 2,720 |
| 1995-08-16 | 568 | 570 | 548 | 550 | 427,000 | 2,750 |
| 1995-08-15 | 517 | 560 | 517 | 558 | 333,000 | 2,790 |
| 1995-08-14 | 517 | 520 | 516 | 516 | 25,000 | 2,580 |
| 1995-08-11 | 515 | 515 | 508 | 515 | 12,000 | 2,575 |
| 1995-08-10 | 510 | 518 | 508 | 515 | 55,000 | 2,575 |
| 1995-08-09 | 523 | 523 | 506 | 506 | 40,000 | 2,530 |
| 1995-08-08 | 522 | 525 | 520 | 525 | 71,000 | 2,625 |
| 1995-08-07 | 543 | 544 | 515 | 521 | 60,000 | 2,605 |
| 1995-08-04 | 536 | 550 | 520 | 533 | 173,000 | 2,665 |
| 1995-08-03 | 528 | 534 | 510 | 534 | 146,000 | 2,670 |
| 1995-08-02 | 513 | 524 | 511 | 518 | 104,000 | 2,590 |
| 1995-08-01 | 527 | 530 | 513 | 515 | 91,000 | 2,575 |
| 1995-07-31 | 532 | 532 | 511 | 528 | 174,000 | 2,640 |
| 1995-07-28 | 554 | 554 | 532 | 532 | 147,000 | 2,660 |
| 1995-07-27 | 545 | 558 | 545 | 552 | 976,000 | 2,760 |
| 1995-07-26 | 530 | 547 | 518 | 535 | 454,000 | 2,675 |
| 1995-07-25 | 515 | 551 | 510 | 524 | 975,000 | 2,620 |
| 1995-07-24 | 485 | 515 | 485 | 510 | 177,000 | 2,550 |
| 1995-07-21 | 485 | 485 | 485 | 485 | 6,000 | 2,425 |
| 1995-07-20 | 480 | 480 | 471 | 472 | 23,000 | 2,360 |
| 1995-07-19 | 478 | 478 | 471 | 475 | 31,000 | 2,375 |
| 1995-07-18 | 510 | 510 | 497 | 498 | 79,000 | 2,490 |
| 1995-07-17 | 497 | 499 | 492 | 497 | 339,000 | 2,485 |
| 1995-07-14 | 530 | 530 | 506 | 507 | 81,000 | 2,535 |
| 1995-07-13 | 501 | 525 | 501 | 525 | 205,000 | 2,625 |
| 1995-07-12 | 485 | 500 | 485 | 500 | 107,000 | 2,500 |
| 1995-07-11 | 486 | 486 | 475 | 485 | 68,000 | 2,425 |
| 1995-07-10 | 498 | 499 | 481 | 481 | 72,000 | 2,405 |
| 1995-07-07 | 491 | 494 | 480 | 485 | 313,000 | 2,425 |
| 1995-07-06 | 463 | 476 | 458 | 476 | 172,000 | 2,380 |
| 1995-07-05 | 461 | 471 | 461 | 463 | 84,000 | 2,315 |
| 1995-07-04 | 454 | 468 | 454 | 463 | 39,000 | 2,315 |
| 1995-07-03 | 448 | 453 | 444 | 453 | 46,000 | 2,265 |
| 1995-06-30 | 430 | 433 | 423 | 433 | 10,000 | 2,165 |
| 1995-06-29 | 433 | 445 | 432 | 432 | 60,000 | 2,160 |
| 1995-06-28 | 443 | 443 | 432 | 432 | 23,000 | 2,160 |
| 1995-06-27 | 451 | 455 | 445 | 450 | 20,000 | 2,250 |
| 1995-06-26 | 470 | 470 | 455 | 461 | 54,000 | 2,305 |
| 1995-06-23 | 460 | 460 | 455 | 460 | 37,000 | 2,300 |
| 1995-06-22 | 460 | 460 | 455 | 455 | 20,000 | 2,275 |
| 1995-06-21 | 479 | 479 | 455 | 465 | 178,000 | 2,325 |
| 1995-06-20 | 483 | 487 | 474 | 474 | 81,000 | 2,370 |
| 1995-06-19 | 479 | 510 | 479 | 487 | 167,000 | 2,435 |
| 1995-06-16 | 449 | 485 | 449 | 479 | 250,000 | 2,395 |
| 1995-06-15 | 435 | 440 | 430 | 440 | 29,000 | 2,200 |
| 1995-06-14 | 431 | 440 | 430 | 440 | 55,000 | 2,200 |
| 1995-06-13 | 440 | 450 | 428 | 428 | 73,000 | 2,140 |
| 1995-06-12 | 490 | 490 | 451 | 455 | 102,000 | 2,275 |
| 1995-06-09 | 496 | 504 | 477 | 495 | 200,000 | 2,475 |
| 1995-06-08 | 520 | 523 | 506 | 506 | 131,000 | 2,530 |
| 1995-06-07 | 520 | 549 | 520 | 526 | 579,000 | 2,630 |
| 1995-06-06 | 477 | 552 | 472 | 507 | 379,000 | 2,535 |
| 1995-06-05 | 478 | 480 | 478 | 478 | 11,000 | 2,390 |
| 1995-06-02 | 488 | 501 | 478 | 478 | 46,000 | 2,390 |
| 1995-06-01 | 482 | 483 | 477 | 483 | 20,000 | 2,415 |
| 1995-05-31 | 473 | 473 | 472 | 472 | 7,000 | 2,360 |
| 1995-05-30 | 471 | 472 | 471 | 472 | 2,000 | 2,360 |
| 1995-05-29 | 470 | 470 | 470 | 470 | 8,000 | 2,350 |
| 1995-05-26 | 469 | 470 | 469 | 470 | 33,000 | 2,350 |
| 1995-05-25 | 471 | 471 | 466 | 467 | 37,000 | 2,335 |
| 1995-05-24 | 461 | 461 | 461 | 461 | 9,000 | 2,305 |
| 1995-05-23 | 460 | 461 | 460 | 461 | 9,000 | 2,305 |
| 1995-05-22 | 481 | 481 | 464 | 464 | 29,000 | 2,320 |
| 1995-05-19 | 476 | 476 | 475 | 475 | 21,000 | 2,375 |
| 1995-05-18 | 493 | 493 | 481 | 481 | 9,000 | 2,405 |
| 1995-05-17 | 483 | 483 | 483 | 483 | 5,000 | 2,415 |
| 1995-05-16 | 488 | 488 | 483 | 483 | 12,000 | 2,415 |
| 1995-05-15 | 487 | 499 | 487 | 488 | 29,000 | 2,440 |
| 1995-05-12 | 493 | 493 | 492 | 492 | 150,000 | 2,460 |
| 1995-05-11 | 496 | 496 | 493 | 493 | 20,000 | 2,465 |
| 1995-05-10 | 501 | 502 | 498 | 498 | 72,000 | 2,490 |
| 1995-05-09 | 504 | 510 | 502 | 502 | 17,000 | 2,510 |
| 1995-05-08 | 520 | 520 | 500 | 510 | 17,000 | 2,550 |
| 1995-05-02 | 505 | 510 | 500 | 500 | 14,000 | 2,500 |
| 1995-05-01 | 498 | 512 | 496 | 505 | 61,000 | 2,525 |
| 1995-04-28 | 499 | 499 | 498 | 498 | 9,000 | 2,490 |
| 1995-04-27 | 501 | 501 | 494 | 500 | 26,000 | 2,500 |
| 1995-04-26 | 494 | 494 | 493 | 493 | 15,000 | 2,465 |
| 1995-04-25 | 504 | 504 | 494 | 494 | 42,000 | 2,470 |
| 1995-04-24 | 495 | 499 | 490 | 499 | 26,000 | 2,495 |
| 1995-04-21 | 484 | 494 | 484 | 494 | 18,000 | 2,470 |
| 1995-04-20 | 489 | 489 | 482 | 483 | 16,000 | 2,415 |
| 1995-04-19 | 469 | 486 | 466 | 485 | 17,000 | 2,425 |
| 1995-04-18 | 470 | 470 | 469 | 469 | 4,000 | 2,345 |
| 1995-04-17 | 470 | 472 | 469 | 469 | 8,000 | 2,345 |
| 1995-04-14 | 471 | 475 | 466 | 475 | 29,000 | 2,375 |
| 1995-04-13 | 460 | 470 | 460 | 470 | 27,000 | 2,350 |
| 1995-04-12 | 452 | 470 | 451 | 470 | 158,000 | 2,350 |
| 1995-04-11 | 456 | 457 | 455 | 455 | 6,000 | 2,275 |
| 1995-04-10 | 454 | 454 | 451 | 454 | 10,000 | 2,270 |
| 1995-04-07 | 467 | 467 | 450 | 450 | 10,000 | 2,250 |
| 1995-04-06 | 472 | 475 | 467 | 472 | 12,000 | 2,360 |
| 1995-04-05 | 472 | 472 | 457 | 457 | 5,000 | 2,285 |
| 1995-04-04 | 465 | 472 | 455 | 472 | 17,000 | 2,360 |
| 1995-04-03 | 465 | 465 | 464 | 464 | 14,000 | 2,320 |
| 1995-03-31 | 500 | 500 | 495 | 500 | 29,000 | 2,500 |
| 1995-03-30 | 495 | 495 | 490 | 495 | 28,000 | 2,475 |
| 1995-03-29 | 498 | 498 | 490 | 495 | 22,000 | 2,475 |
| 1995-03-28 | 485 | 500 | 485 | 500 | 51,000 | 2,500 |
| 1995-03-27 | 480 | 484 | 479 | 484 | 23,000 | 2,420 |
| 1995-03-24 | 466 | 486 | 466 | 486 | 21,000 | 2,430 |
| 1995-03-23 | 466 | 469 | 461 | 466 | 835,000 | 2,330 |
| 1995-03-22 | 480 | 480 | 465 | 466 | 823,000 | 2,330 |
| 1995-03-20 | 480 | 480 | 475 | 475 | 2,407,000 | 2,375 |
| 1995-03-17 | 478 | 478 | 465 | 465 | 710,000 | 2,325 |
| 1995-03-16 | 480 | 480 | 478 | 478 | 2,422,000 | 2,390 |
| 1995-03-15 | 479 | 479 | 460 | 475 | 33,000 | 2,375 |
| 1995-03-14 | 461 | 475 | 460 | 475 | 8,000 | 2,375 |
| 1995-03-13 | 476 | 476 | 450 | 460 | 27,000 | 2,300 |
| 1995-03-10 | 491 | 491 | 470 | 471 | 753,000 | 2,355 |
| 1995-03-09 | 491 | 497 | 491 | 492 | 7,000 | 2,460 |
| 1995-03-08 | 497 | 497 | 497 | 497 | 12,000 | 2,485 |
| 1995-03-07 | 496 | 497 | 496 | 497 | 4,000 | 2,485 |
| 1995-03-06 | 501 | 502 | 501 | 502 | 5,000 | 2,510 |
| 1995-03-03 | 490 | 491 | 490 | 491 | 5,000 | 2,455 |
| 1995-03-02 | 482 | 491 | 482 | 491 | 5,000 | 2,455 |
| 1995-03-01 | 508 | 508 | 480 | 482 | 29,000 | 2,410 |
| 1995-02-28 | 489 | 495 | 489 | 494 | 15,000 | 2,470 |
| 1995-02-27 | 486 | 486 | 476 | 476 | 43,000 | 2,380 |
| 1995-02-24 | 510 | 510 | 495 | 501 | 18,000 | 2,505 |
| 1995-02-23 | 500 | 510 | 500 | 500 | 30,000 | 2,500 |
| 1995-02-22 | 501 | 510 | 500 | 510 | 25,000 | 2,550 |
| 1995-02-21 | 503 | 510 | 503 | 509 | 11,000 | 2,545 |
| 1995-02-20 | 509 | 509 | 503 | 503 | 7,000 | 2,515 |
| 1995-02-17 | 508 | 510 | 508 | 510 | 12,000 | 2,550 |
| 1995-02-16 | 510 | 510 | 504 | 504 | 210,000 | 2,520 |
| 1995-02-15 | 506 | 510 | 505 | 510 | 72,000 | 2,550 |
| 1995-02-14 | 510 | 510 | 509 | 510 | 64,000 | 2,550 |
| 1995-02-13 | 500 | 510 | 500 | 504 | 21,000 | 2,520 |
| 1995-02-10 | 508 | 510 | 508 | 510 | 70,000 | 2,550 |
| 1995-02-09 | 515 | 517 | 508 | 508 | 1,778,000 | 2,540 |
| 1995-02-08 | 510 | 515 | 500 | 515 | 1,745,000 | 2,575 |
| 1995-02-07 | 516 | 520 | 516 | 517 | 17,000 | 2,585 |
| 1995-02-06 | 518 | 523 | 518 | 520 | 33,000 | 2,600 |
| 1995-02-03 | 525 | 540 | 521 | 521 | 19,000 | 2,605 |
| 1995-02-02 | 529 | 543 | 529 | 535 | 77,000 | 2,675 |
| 1995-02-01 | 534 | 547 | 534 | 539 | 28,000 | 2,695 |
| 1995-01-31 | 535 | 538 | 530 | 535 | 48,000 | 2,675 |
| 1995-01-30 | 521 | 535 | 512 | 512 | 34,000 | 2,560 |
| 1995-01-27 | 531 | 531 | 510 | 510 | 22,000 | 2,550 |
| 1995-01-26 | 516 | 520 | 505 | 505 | 29,000 | 2,525 |
| 1995-01-25 | 520 | 520 | 515 | 520 | 20,000 | 2,600 |
| 1995-01-24 | 500 | 506 | 499 | 505 | 32,000 | 2,525 |
| 1995-01-23 | 515 | 515 | 506 | 506 | 23,000 | 2,530 |
| 1995-01-20 | 520 | 521 | 516 | 516 | 32,000 | 2,580 |
| 1995-01-19 | 518 | 535 | 517 | 535 | 21,000 | 2,675 |
| 1995-01-18 | 521 | 521 | 517 | 517 | 22,000 | 2,585 |
| 1995-01-17 | 520 | 540 | 520 | 520 | 10,000 | 2,600 |
| 1995-01-13 | 517 | 520 | 517 | 520 | 12,000 | 2,600 |
| 1995-01-12 | 520 | 521 | 520 | 521 | 10,000 | 2,605 |
| 1995-01-11 | 518 | 527 | 517 | 517 | 13,000 | 2,585 |
| 1995-01-10 | 517 | 528 | 517 | 528 | 14,000 | 2,640 |
| 1995-01-09 | 515 | 525 | 515 | 517 | 27,000 | 2,585 |
| 1995-01-06 | 520 | 521 | 517 | 517 | 57,000 | 2,585 |
| 1995-01-05 | 533 | 533 | 522 | 522 | 9,000 | 2,610 |
| 1995-01-04 | 529 | 529 | 523 | 523 | 11,000 | 2,615 |
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