9068 丸全昭和運輸(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 494 | 494 | 494 | 494 | 10,000 | 2,470 |
| 1996-12-27 | 500 | 500 | 490 | 499 | 10,000 | 2,495 |
| 1996-12-26 | 500 | 500 | 490 | 495 | 35,000 | 2,475 |
| 1996-12-25 | 514 | 514 | 500 | 500 | 39,000 | 2,500 |
| 1996-12-24 | 501 | 505 | 494 | 494 | 28,000 | 2,470 |
| 1996-12-20 | 515 | 515 | 505 | 505 | 85,000 | 2,525 |
| 1996-12-19 | 500 | 510 | 500 | 505 | 56,000 | 2,525 |
| 1996-12-18 | 516 | 516 | 510 | 510 | 42,000 | 2,550 |
| 1996-12-17 | 515 | 525 | 515 | 516 | 21,000 | 2,580 |
| 1996-12-16 | 530 | 535 | 525 | 535 | 103,000 | 2,675 |
| 1996-12-13 | 510 | 520 | 510 | 520 | 73,000 | 2,600 |
| 1996-12-12 | 528 | 530 | 528 | 530 | 21,000 | 2,650 |
| 1996-12-11 | 538 | 538 | 527 | 527 | 47,000 | 2,635 |
| 1996-12-10 | 541 | 543 | 541 | 543 | 9,000 | 2,715 |
| 1996-12-09 | 533 | 540 | 530 | 540 | 14,000 | 2,700 |
| 1996-12-06 | 540 | 540 | 531 | 531 | 65,000 | 2,655 |
| 1996-12-05 | 527 | 540 | 527 | 540 | 25,000 | 2,700 |
| 1996-12-04 | 536 | 536 | 535 | 536 | 50,000 | 2,680 |
| 1996-12-03 | 545 | 545 | 536 | 536 | 61,000 | 2,680 |
| 1996-12-02 | 541 | 541 | 535 | 535 | 29,000 | 2,675 |
| 1996-11-29 | 551 | 551 | 541 | 541 | 99,000 | 2,705 |
| 1996-11-28 | 550 | 550 | 541 | 541 | 111,000 | 2,705 |
| 1996-11-27 | 545 | 548 | 540 | 545 | 72,000 | 2,725 |
| 1996-11-26 | 551 | 551 | 545 | 545 | 2,000 | 2,725 |
| 1996-11-25 | 545 | 547 | 545 | 545 | 37,000 | 2,725 |
| 1996-11-22 | 541 | 545 | 541 | 541 | 42,000 | 2,705 |
| 1996-11-21 | 549 | 553 | 545 | 550 | 87,000 | 2,750 |
| 1996-11-20 | 545 | 545 | 542 | 543 | 46,000 | 2,715 |
| 1996-11-19 | 537 | 543 | 537 | 540 | 27,000 | 2,700 |
| 1996-11-18 | 550 | 556 | 547 | 556 | 36,000 | 2,780 |
| 1996-11-15 | 560 | 564 | 559 | 559 | 85,000 | 2,795 |
| 1996-11-14 | 561 | 564 | 560 | 561 | 13,000 | 2,805 |
| 1996-11-13 | 566 | 568 | 566 | 566 | 10,000 | 2,830 |
| 1996-11-12 | 565 | 568 | 565 | 566 | 16,000 | 2,830 |
| 1996-11-11 | 568 | 577 | 568 | 569 | 17,000 | 2,845 |
| 1996-11-08 | 566 | 572 | 561 | 565 | 63,000 | 2,825 |
| 1996-11-07 | 578 | 578 | 566 | 566 | 66,000 | 2,830 |
| 1996-11-06 | 578 | 580 | 568 | 578 | 47,000 | 2,890 |
| 1996-11-05 | 566 | 568 | 566 | 568 | 18,000 | 2,840 |
| 1996-11-01 | 567 | 567 | 560 | 565 | 63,000 | 2,825 |
| 1996-10-31 | 563 | 564 | 557 | 557 | 37,000 | 2,785 |
| 1996-10-30 | 568 | 568 | 563 | 563 | 29,000 | 2,815 |
| 1996-10-29 | 561 | 566 | 560 | 563 | 72,000 | 2,815 |
| 1996-10-28 | 554 | 560 | 553 | 560 | 7,000 | 2,800 |
| 1996-10-25 | 555 | 569 | 555 | 569 | 73,000 | 2,845 |
| 1996-10-24 | 554 | 573 | 554 | 573 | 19,000 | 2,865 |
| 1996-10-23 | 570 | 574 | 550 | 574 | 39,000 | 2,870 |
| 1996-10-22 | 573 | 583 | 573 | 573 | 19,000 | 2,865 |
| 1996-10-21 | 590 | 590 | 579 | 579 | 26,000 | 2,895 |
| 1996-10-18 | 570 | 591 | 568 | 591 | 31,000 | 2,955 |
| 1996-10-17 | 568 | 568 | 563 | 564 | 17,000 | 2,820 |
| 1996-10-16 | 571 | 573 | 563 | 563 | 53,000 | 2,815 |
| 1996-10-15 | 559 | 570 | 559 | 569 | 44,000 | 2,845 |
| 1996-10-14 | 559 | 559 | 559 | 559 | 12,000 | 2,795 |
| 1996-10-11 | 560 | 560 | 551 | 552 | 42,000 | 2,760 |
| 1996-10-09 | 568 | 569 | 557 | 557 | 86,000 | 2,785 |
| 1996-10-08 | 559 | 569 | 559 | 568 | 144,000 | 2,840 |
| 1996-10-07 | 565 | 570 | 562 | 570 | 31,000 | 2,850 |
| 1996-10-04 | 562 | 570 | 561 | 568 | 75,000 | 2,840 |
| 1996-10-03 | 577 | 582 | 561 | 561 | 93,000 | 2,805 |
| 1996-10-02 | 590 | 590 | 582 | 582 | 53,000 | 2,910 |
| 1996-10-01 | 596 | 596 | 588 | 588 | 54,000 | 2,940 |
| 1996-09-30 | 596 | 596 | 589 | 590 | 29,000 | 2,950 |
| 1996-09-27 | 586 | 595 | 586 | 595 | 47,000 | 2,975 |
| 1996-09-26 | 591 | 594 | 584 | 584 | 85,000 | 2,920 |
| 1996-09-25 | 590 | 594 | 586 | 590 | 74,000 | 2,950 |
| 1996-09-24 | 591 | 591 | 589 | 590 | 83,000 | 2,950 |
| 1996-09-20 | 593 | 593 | 584 | 591 | 23,000 | 2,955 |
| 1996-09-19 | 585 | 585 | 582 | 583 | 11,000 | 2,915 |
| 1996-09-18 | 586 | 594 | 585 | 585 | 53,000 | 2,925 |
| 1996-09-17 | 590 | 590 | 584 | 585 | 205,000 | 2,925 |
| 1996-09-13 | 584 | 589 | 579 | 585 | 233,000 | 2,925 |
| 1996-09-12 | 580 | 594 | 580 | 590 | 24,000 | 2,950 |
| 1996-09-11 | 580 | 580 | 578 | 580 | 33,000 | 2,900 |
| 1996-09-10 | 597 | 597 | 580 | 580 | 31,000 | 2,900 |
| 1996-09-09 | 580 | 580 | 579 | 580 | 12,000 | 2,900 |
| 1996-09-06 | 577 | 580 | 572 | 575 | 26,000 | 2,875 |
| 1996-09-05 | 575 | 587 | 575 | 587 | 21,000 | 2,935 |
| 1996-09-04 | 584 | 584 | 572 | 572 | 10,000 | 2,860 |
| 1996-09-03 | 575 | 585 | 568 | 585 | 10,000 | 2,925 |
| 1996-09-02 | 585 | 585 | 567 | 571 | 36,000 | 2,855 |
| 1996-08-30 | 591 | 591 | 565 | 579 | 78,000 | 2,895 |
| 1996-08-29 | 598 | 598 | 598 | 598 | 12,000 | 2,990 |
| 1996-08-28 | 600 | 600 | 599 | 599 | 19,000 | 2,995 |
| 1996-08-27 | 598 | 601 | 598 | 600 | 19,000 | 3,000 |
| 1996-08-26 | 630 | 630 | 598 | 601 | 38,000 | 3,005 |
| 1996-08-23 | 624 | 624 | 612 | 612 | 14,000 | 3,060 |
| 1996-08-22 | 620 | 620 | 620 | 620 | 13,000 | 3,100 |
| 1996-08-21 | 608 | 618 | 608 | 615 | 60,000 | 3,075 |
| 1996-08-20 | 602 | 608 | 601 | 601 | 12,000 | 3,005 |
| 1996-08-19 | 598 | 611 | 598 | 598 | 19,000 | 2,990 |
| 1996-08-16 | 594 | 599 | 589 | 589 | 238,000 | 2,945 |
| 1996-08-15 | 590 | 595 | 590 | 592 | 90,000 | 2,960 |
| 1996-08-14 | 560 | 580 | 560 | 580 | 283,000 | 2,900 |
| 1996-08-13 | 581 | 590 | 580 | 580 | 63,000 | 2,900 |
| 1996-08-12 | 590 | 590 | 580 | 590 | 62,000 | 2,950 |
| 1996-08-09 | 606 | 607 | 590 | 590 | 134,000 | 2,950 |
| 1996-08-08 | 594 | 603 | 594 | 603 | 31,000 | 3,015 |
| 1996-08-07 | 627 | 628 | 590 | 590 | 40,000 | 2,950 |
| 1996-08-06 | 631 | 631 | 618 | 625 | 59,000 | 3,125 |
| 1996-08-05 | 629 | 631 | 629 | 631 | 51,000 | 3,155 |
| 1996-08-02 | 633 | 633 | 625 | 626 | 36,000 | 3,130 |
| 1996-08-01 | 597 | 625 | 585 | 625 | 64,000 | 3,125 |
| 1996-07-31 | 624 | 624 | 607 | 607 | 46,000 | 3,035 |
| 1996-07-30 | 625 | 625 | 622 | 625 | 48,000 | 3,125 |
| 1996-07-29 | 634 | 634 | 622 | 622 | 69,000 | 3,110 |
| 1996-07-26 | 613 | 622 | 613 | 622 | 14,000 | 3,110 |
| 1996-07-25 | 632 | 633 | 611 | 615 | 24,000 | 3,075 |
| 1996-07-24 | 632 | 632 | 610 | 622 | 46,000 | 3,110 |
| 1996-07-23 | 620 | 635 | 616 | 635 | 69,000 | 3,175 |
| 1996-07-22 | 640 | 645 | 640 | 640 | 61,000 | 3,200 |
| 1996-07-19 | 625 | 640 | 625 | 635 | 51,000 | 3,175 |
| 1996-07-18 | 626 | 626 | 625 | 625 | 4,000 | 3,125 |
| 1996-07-17 | 640 | 640 | 620 | 620 | 12,000 | 3,100 |
| 1996-07-16 | 622 | 625 | 615 | 616 | 33,000 | 3,080 |
| 1996-07-15 | 640 | 640 | 630 | 630 | 12,000 | 3,150 |
| 1996-07-12 | 644 | 644 | 640 | 640 | 25,000 | 3,200 |
| 1996-07-11 | 654 | 654 | 649 | 654 | 64,000 | 3,270 |
| 1996-07-10 | 643 | 660 | 640 | 654 | 118,000 | 3,270 |
| 1996-07-09 | 626 | 626 | 623 | 623 | 14,000 | 3,115 |
| 1996-07-08 | 630 | 630 | 624 | 624 | 30,000 | 3,120 |
| 1996-07-05 | 643 | 643 | 640 | 640 | 18,000 | 3,200 |
| 1996-07-04 | 642 | 646 | 640 | 640 | 36,000 | 3,200 |
| 1996-07-03 | 649 | 649 | 643 | 646 | 11,000 | 3,230 |
| 1996-07-02 | 655 | 655 | 646 | 646 | 53,000 | 3,230 |
| 1996-07-01 | 630 | 637 | 625 | 635 | 51,000 | 3,175 |
| 1996-06-28 | 644 | 644 | 631 | 631 | 23,000 | 3,155 |
| 1996-06-27 | 642 | 642 | 637 | 637 | 28,000 | 3,185 |
| 1996-06-26 | 640 | 640 | 637 | 637 | 51,000 | 3,185 |
| 1996-06-25 | 664 | 664 | 650 | 650 | 34,000 | 3,250 |
| 1996-06-24 | 656 | 656 | 651 | 654 | 43,000 | 3,270 |
| 1996-06-21 | 657 | 658 | 655 | 655 | 50,000 | 3,275 |
| 1996-06-20 | 650 | 650 | 647 | 648 | 35,000 | 3,240 |
| 1996-06-19 | 644 | 648 | 644 | 647 | 25,000 | 3,235 |
| 1996-06-18 | 641 | 646 | 641 | 644 | 21,000 | 3,220 |
| 1996-06-17 | 636 | 636 | 635 | 635 | 13,000 | 3,175 |
| 1996-06-14 | 650 | 650 | 630 | 630 | 82,000 | 3,150 |
| 1996-06-13 | 635 | 640 | 629 | 630 | 82,000 | 3,150 |
| 1996-06-12 | 628 | 629 | 615 | 625 | 28,000 | 3,125 |
| 1996-06-11 | 625 | 628 | 606 | 606 | 19,000 | 3,030 |
| 1996-06-10 | 628 | 628 | 625 | 626 | 22,000 | 3,130 |
| 1996-06-07 | 645 | 645 | 630 | 631 | 60,000 | 3,155 |
| 1996-06-06 | 650 | 650 | 644 | 644 | 13,000 | 3,220 |
| 1996-06-05 | 654 | 660 | 644 | 658 | 38,000 | 3,290 |
| 1996-06-04 | 645 | 645 | 643 | 644 | 95,000 | 3,220 |
| 1996-06-03 | 667 | 667 | 645 | 645 | 50,000 | 3,225 |
| 1996-05-31 | 663 | 668 | 660 | 661 | 52,000 | 3,305 |
| 1996-05-30 | 660 | 668 | 660 | 663 | 103,000 | 3,315 |
| 1996-05-29 | 657 | 660 | 653 | 660 | 68,000 | 3,300 |
| 1996-05-28 | 654 | 660 | 654 | 655 | 65,000 | 3,275 |
| 1996-05-27 | 661 | 661 | 654 | 654 | 66,000 | 3,270 |
| 1996-05-24 | 644 | 650 | 640 | 644 | 40,000 | 3,220 |
| 1996-05-23 | 663 | 663 | 651 | 651 | 47,000 | 3,255 |
| 1996-05-22 | 666 | 666 | 657 | 659 | 65,000 | 3,295 |
| 1996-05-21 | 665 | 672 | 656 | 656 | 218,000 | 3,280 |
| 1996-05-20 | 655 | 663 | 650 | 656 | 111,000 | 3,280 |
| 1996-05-17 | 659 | 659 | 647 | 648 | 74,000 | 3,240 |
| 1996-05-16 | 650 | 660 | 645 | 650 | 103,000 | 3,250 |
| 1996-05-15 | 648 | 648 | 636 | 643 | 66,000 | 3,215 |
| 1996-05-14 | 634 | 635 | 628 | 635 | 27,000 | 3,175 |
| 1996-05-13 | 640 | 648 | 632 | 632 | 30,000 | 3,160 |
| 1996-05-10 | 650 | 650 | 635 | 635 | 40,000 | 3,175 |
| 1996-05-09 | 643 | 648 | 641 | 648 | 73,000 | 3,240 |
| 1996-05-08 | 639 | 642 | 635 | 642 | 43,000 | 3,210 |
| 1996-05-07 | 652 | 655 | 635 | 635 | 383,000 | 3,175 |
| 1996-05-02 | 656 | 656 | 651 | 655 | 60,000 | 3,275 |
| 1996-05-01 | 670 | 670 | 656 | 656 | 53,000 | 3,280 |
| 1996-04-30 | 648 | 661 | 648 | 661 | 122,000 | 3,305 |
| 1996-04-26 | 648 | 648 | 639 | 647 | 66,000 | 3,235 |
| 1996-04-25 | 640 | 646 | 635 | 638 | 101,000 | 3,190 |
| 1996-04-24 | 652 | 652 | 637 | 640 | 40,000 | 3,200 |
| 1996-04-23 | 660 | 660 | 640 | 652 | 90,000 | 3,260 |
| 1996-04-22 | 650 | 660 | 639 | 660 | 69,000 | 3,300 |
| 1996-04-19 | 640 | 641 | 640 | 640 | 132,000 | 3,200 |
| 1996-04-18 | 635 | 645 | 631 | 638 | 45,000 | 3,190 |
| 1996-04-17 | 642 | 643 | 629 | 629 | 94,000 | 3,145 |
| 1996-04-16 | 650 | 655 | 646 | 650 | 130,000 | 3,250 |
| 1996-04-15 | 653 | 658 | 645 | 655 | 113,000 | 3,275 |
| 1996-04-12 | 629 | 648 | 629 | 648 | 706,000 | 3,240 |
| 1996-04-11 | 648 | 649 | 645 | 648 | 167,000 | 3,240 |
| 1996-04-10 | 652 | 660 | 642 | 649 | 102,000 | 3,245 |
| 1996-04-09 | 650 | 663 | 650 | 662 | 98,000 | 3,310 |
| 1996-04-08 | 656 | 660 | 650 | 650 | 38,000 | 3,250 |
| 1996-04-05 | 654 | 662 | 650 | 660 | 96,000 | 3,300 |
| 1996-04-04 | 669 | 678 | 650 | 654 | 173,000 | 3,270 |
| 1996-04-03 | 690 | 694 | 665 | 679 | 841,000 | 3,395 |
| 1996-04-02 | 627 | 670 | 625 | 670 | 277,000 | 3,350 |
| 1996-04-01 | 612 | 625 | 612 | 625 | 89,000 | 3,125 |
| 1996-03-29 | 613 | 619 | 605 | 611 | 34,000 | 3,055 |
| 1996-03-28 | 607 | 620 | 604 | 615 | 66,000 | 3,075 |
| 1996-03-27 | 610 | 610 | 592 | 595 | 35,000 | 2,975 |
| 1996-03-26 | 612 | 615 | 590 | 590 | 32,000 | 2,950 |
| 1996-03-25 | 615 | 615 | 601 | 601 | 20,000 | 3,005 |
| 1996-03-22 | 613 | 613 | 585 | 585 | 44,000 | 2,925 |
| 1996-03-21 | 613 | 619 | 602 | 606 | 47,000 | 3,030 |
| 1996-03-19 | 590 | 603 | 590 | 603 | 49,000 | 3,015 |
| 1996-03-18 | 566 | 582 | 566 | 570 | 107,000 | 2,850 |
| 1996-03-15 | 581 | 581 | 565 | 565 | 66,000 | 2,825 |
| 1996-03-14 | 568 | 568 | 556 | 558 | 49,000 | 2,790 |
| 1996-03-13 | 582 | 582 | 571 | 571 | 23,000 | 2,855 |
| 1996-03-12 | 584 | 592 | 583 | 583 | 40,000 | 2,915 |
| 1996-03-11 | 583 | 585 | 583 | 583 | 31,000 | 2,915 |
| 1996-03-08 | 589 | 595 | 589 | 593 | 71,000 | 2,965 |
| 1996-03-07 | 601 | 606 | 595 | 595 | 39,000 | 2,975 |
| 1996-03-06 | 600 | 615 | 600 | 606 | 51,000 | 3,030 |
| 1996-03-05 | 600 | 608 | 600 | 601 | 27,000 | 3,005 |
| 1996-03-04 | 611 | 611 | 608 | 608 | 10,000 | 3,040 |
| 1996-03-01 | 605 | 609 | 605 | 607 | 37,000 | 3,035 |
| 1996-02-29 | 601 | 607 | 601 | 601 | 39,000 | 3,005 |
| 1996-02-28 | 590 | 601 | 589 | 601 | 44,000 | 3,005 |
| 1996-02-27 | 601 | 601 | 588 | 588 | 59,000 | 2,940 |
| 1996-02-26 | 610 | 612 | 605 | 607 | 51,000 | 3,035 |
| 1996-02-23 | 606 | 614 | 606 | 608 | 38,000 | 3,040 |
| 1996-02-22 | 623 | 630 | 604 | 604 | 58,000 | 3,020 |
| 1996-02-21 | 623 | 629 | 616 | 621 | 65,000 | 3,105 |
| 1996-02-20 | 622 | 630 | 620 | 623 | 77,000 | 3,115 |
| 1996-02-19 | 640 | 650 | 621 | 622 | 125,000 | 3,110 |
| 1996-02-16 | 646 | 655 | 618 | 650 | 277,000 | 3,250 |
| 1996-02-15 | 683 | 719 | 645 | 645 | 1,543,000 | 3,225 |
| 1996-02-14 | 643 | 695 | 643 | 683 | 1,454,000 | 3,415 |
| 1996-02-13 | 628 | 660 | 620 | 653 | 819,000 | 3,265 |
| 1996-02-09 | 630 | 630 | 602 | 621 | 50,000 | 3,105 |
| 1996-02-08 | 620 | 630 | 620 | 628 | 179,000 | 3,140 |
| 1996-02-07 | 597 | 630 | 597 | 630 | 179,000 | 3,150 |
| 1996-02-06 | 595 | 602 | 595 | 600 | 50,000 | 3,000 |
| 1996-02-05 | 610 | 618 | 602 | 602 | 77,000 | 3,010 |
| 1996-02-02 | 611 | 618 | 611 | 611 | 105,000 | 3,055 |
| 1996-02-01 | 609 | 619 | 609 | 615 | 195,000 | 3,075 |
| 1996-01-31 | 610 | 617 | 610 | 616 | 191,000 | 3,080 |
| 1996-01-30 | 610 | 620 | 605 | 606 | 270,000 | 3,030 |
| 1996-01-29 | 590 | 611 | 582 | 605 | 105,000 | 3,025 |
| 1996-01-26 | 595 | 595 | 583 | 590 | 51,000 | 2,950 |
| 1996-01-25 | 581 | 595 | 573 | 593 | 205,000 | 2,965 |
| 1996-01-24 | 580 | 580 | 567 | 573 | 45,000 | 2,865 |
| 1996-01-23 | 589 | 589 | 574 | 578 | 100,000 | 2,890 |
| 1996-01-22 | 594 | 594 | 580 | 590 | 58,000 | 2,950 |
| 1996-01-19 | 585 | 588 | 580 | 585 | 101,000 | 2,925 |
| 1996-01-18 | 590 | 590 | 566 | 575 | 108,000 | 2,875 |
| 1996-01-17 | 595 | 599 | 585 | 585 | 127,000 | 2,925 |
| 1996-01-16 | 587 | 595 | 585 | 585 | 46,000 | 2,925 |
| 1996-01-12 | 586 | 600 | 586 | 587 | 46,000 | 2,935 |
| 1996-01-11 | 585 | 589 | 581 | 589 | 71,000 | 2,945 |
| 1996-01-10 | 609 | 610 | 596 | 597 | 273,000 | 2,985 |
| 1996-01-09 | 605 | 614 | 595 | 610 | 521,000 | 3,050 |
| 1996-01-08 | 572 | 602 | 572 | 589 | 317,000 | 2,945 |
| 1996-01-05 | 569 | 573 | 560 | 560 | 71,000 | 2,800 |
| 1996-01-04 | 567 | 568 | 561 | 568 | 53,000 | 2,840 |
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
