9068 丸全昭和運輸(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 208 | 219 | 208 | 215 | 35,000 | 1,075 |
| 1998-12-29 | 216 | 216 | 206 | 206 | 16,000 | 1,030 |
| 1998-12-28 | 214 | 218 | 214 | 214 | 31,000 | 1,070 |
| 1998-12-25 | 215 | 219 | 206 | 219 | 29,000 | 1,095 |
| 1998-12-24 | 201 | 202 | 200 | 200 | 14,000 | 1,000 |
| 1998-12-22 | 203 | 204 | 203 | 203 | 6,000 | 1,015 |
| 1998-12-21 | 202 | 208 | 201 | 205 | 20,000 | 1,025 |
| 1998-12-18 | 202 | 202 | 200 | 202 | 33,000 | 1,010 |
| 1998-12-17 | 200 | 201 | 200 | 200 | 11,000 | 1,000 |
| 1998-12-16 | 200 | 204 | 200 | 204 | 24,000 | 1,020 |
| 1998-12-15 | 202 | 202 | 200 | 200 | 37,000 | 1,000 |
| 1998-12-14 | 203 | 205 | 203 | 203 | 31,000 | 1,015 |
| 1998-12-11 | 207 | 207 | 205 | 205 | 61,000 | 1,025 |
| 1998-12-10 | 208 | 208 | 206 | 206 | 9,000 | 1,030 |
| 1998-12-09 | 203 | 214 | 203 | 208 | 14,000 | 1,040 |
| 1998-12-08 | 203 | 210 | 203 | 210 | 22,000 | 1,050 |
| 1998-12-07 | 207 | 208 | 202 | 203 | 88,000 | 1,015 |
| 1998-12-04 | 212 | 215 | 208 | 208 | 21,000 | 1,040 |
| 1998-12-03 | 216 | 216 | 212 | 215 | 29,000 | 1,075 |
| 1998-12-02 | 220 | 222 | 215 | 215 | 34,000 | 1,075 |
| 1998-12-01 | 229 | 230 | 219 | 219 | 56,000 | 1,095 |
| 1998-11-30 | 223 | 224 | 221 | 224 | 21,000 | 1,120 |
| 1998-11-27 | 219 | 228 | 217 | 223 | 39,000 | 1,115 |
| 1998-11-26 | 212 | 219 | 212 | 219 | 32,000 | 1,095 |
| 1998-11-25 | 212 | 217 | 211 | 211 | 51,000 | 1,055 |
| 1998-11-24 | 210 | 215 | 208 | 211 | 23,000 | 1,055 |
| 1998-11-20 | 201 | 207 | 201 | 205 | 32,000 | 1,025 |
| 1998-11-19 | 203 | 203 | 198 | 198 | 43,000 | 990 |
| 1998-11-18 | 198 | 205 | 197 | 203 | 86,000 | 1,015 |
| 1998-11-17 | 200 | 200 | 198 | 198 | 4,000 | 990 |
| 1998-11-16 | 195 | 197 | 193 | 197 | 21,000 | 985 |
| 1998-11-13 | 190 | 192 | 190 | 192 | 11,000 | 960 |
| 1998-11-12 | 194 | 194 | 191 | 191 | 4,000 | 955 |
| 1998-11-11 | 190 | 190 | 188 | 190 | 69,000 | 950 |
| 1998-11-10 | 193 | 194 | 191 | 191 | 60,000 | 955 |
| 1998-11-09 | 195 | 195 | 193 | 193 | 21,000 | 965 |
| 1998-11-06 | 198 | 199 | 195 | 195 | 13,000 | 975 |
| 1998-11-05 | 207 | 207 | 201 | 201 | 8,000 | 1,005 |
| 1998-11-04 | 197 | 205 | 197 | 197 | 21,000 | 985 |
| 1998-11-02 | 204 | 204 | 191 | 196 | 11,000 | 980 |
| 1998-10-30 | 198 | 198 | 186 | 186 | 47,000 | 930 |
| 1998-10-29 | 191 | 191 | 190 | 191 | 45,000 | 955 |
| 1998-10-28 | 196 | 196 | 191 | 191 | 22,000 | 955 |
| 1998-10-27 | 194 | 209 | 194 | 203 | 32,000 | 1,015 |
| 1998-10-26 | 191 | 210 | 191 | 209 | 29,000 | 1,045 |
| 1998-10-23 | 204 | 204 | 202 | 202 | 8,000 | 1,010 |
| 1998-10-22 | 208 | 213 | 200 | 200 | 60,000 | 1,000 |
| 1998-10-21 | 199 | 206 | 195 | 206 | 29,000 | 1,030 |
| 1998-10-20 | 195 | 199 | 190 | 199 | 20,000 | 995 |
| 1998-10-19 | 200 | 200 | 190 | 195 | 52,000 | 975 |
| 1998-10-16 | 195 | 195 | 190 | 190 | 31,000 | 950 |
| 1998-10-15 | 203 | 203 | 191 | 191 | 31,000 | 955 |
| 1998-10-14 | 203 | 203 | 200 | 203 | 14,000 | 1,015 |
| 1998-10-13 | 200 | 204 | 200 | 203 | 23,000 | 1,015 |
| 1998-10-12 | 218 | 218 | 203 | 203 | 22,000 | 1,015 |
| 1998-10-09 | 201 | 201 | 198 | 198 | 28,000 | 990 |
| 1998-10-08 | 197 | 202 | 197 | 201 | 20,000 | 1,005 |
| 1998-10-07 | 199 | 227 | 199 | 227 | 18,000 | 1,135 |
| 1998-10-06 | 190 | 200 | 190 | 200 | 58,000 | 1,000 |
| 1998-10-05 | 217 | 217 | 190 | 190 | 49,000 | 950 |
| 1998-10-02 | 225 | 225 | 211 | 211 | 40,000 | 1,055 |
| 1998-10-01 | 231 | 239 | 225 | 230 | 38,000 | 1,150 |
| 1998-09-30 | 236 | 243 | 230 | 230 | 14,000 | 1,150 |
| 1998-09-29 | 240 | 240 | 236 | 236 | 68,000 | 1,180 |
| 1998-09-28 | 238 | 238 | 236 | 236 | 21,000 | 1,180 |
| 1998-09-25 | 239 | 243 | 237 | 237 | 32,000 | 1,185 |
| 1998-09-24 | 240 | 242 | 240 | 242 | 31,000 | 1,210 |
| 1998-09-22 | 238 | 242 | 238 | 240 | 24,000 | 1,200 |
| 1998-09-21 | 243 | 243 | 236 | 240 | 74,000 | 1,200 |
| 1998-09-18 | 233 | 240 | 233 | 240 | 21,000 | 1,200 |
| 1998-09-17 | 236 | 238 | 235 | 235 | 28,000 | 1,175 |
| 1998-09-16 | 236 | 237 | 232 | 236 | 51,000 | 1,180 |
| 1998-09-14 | 232 | 232 | 230 | 232 | 36,000 | 1,160 |
| 1998-09-11 | 236 | 236 | 228 | 233 | 40,000 | 1,165 |
| 1998-09-10 | 234 | 236 | 232 | 234 | 28,000 | 1,170 |
| 1998-09-09 | 231 | 233 | 231 | 233 | 17,000 | 1,165 |
| 1998-09-08 | 237 | 243 | 233 | 240 | 47,000 | 1,200 |
| 1998-09-07 | 225 | 240 | 225 | 238 | 37,000 | 1,190 |
| 1998-09-04 | 230 | 230 | 225 | 227 | 55,000 | 1,135 |
| 1998-09-03 | 244 | 244 | 230 | 230 | 71,000 | 1,150 |
| 1998-09-02 | 244 | 246 | 244 | 245 | 30,000 | 1,225 |
| 1998-09-01 | 230 | 245 | 229 | 244 | 23,000 | 1,220 |
| 1998-08-31 | 225 | 236 | 225 | 233 | 38,000 | 1,165 |
| 1998-08-28 | 225 | 230 | 225 | 226 | 103,000 | 1,130 |
| 1998-08-27 | 230 | 232 | 229 | 230 | 59,000 | 1,150 |
| 1998-08-26 | 232 | 233 | 230 | 230 | 27,000 | 1,150 |
| 1998-08-25 | 231 | 233 | 231 | 232 | 42,000 | 1,160 |
| 1998-08-24 | 235 | 235 | 233 | 233 | 41,000 | 1,165 |
| 1998-08-21 | 234 | 239 | 230 | 234 | 61,000 | 1,170 |
| 1998-08-20 | 234 | 235 | 234 | 234 | 63,000 | 1,170 |
| 1998-08-19 | 230 | 240 | 230 | 234 | 55,000 | 1,170 |
| 1998-08-18 | 228 | 230 | 228 | 229 | 80,000 | 1,145 |
| 1998-08-17 | 233 | 233 | 228 | 229 | 58,000 | 1,145 |
| 1998-08-14 | 233 | 234 | 228 | 233 | 42,000 | 1,165 |
| 1998-08-13 | 225 | 233 | 225 | 233 | 45,000 | 1,165 |
| 1998-08-12 | 232 | 233 | 225 | 225 | 81,000 | 1,125 |
| 1998-08-11 | 242 | 243 | 231 | 231 | 53,000 | 1,155 |
| 1998-08-10 | 245 | 246 | 240 | 243 | 66,000 | 1,215 |
| 1998-08-07 | 247 | 248 | 243 | 245 | 39,000 | 1,225 |
| 1998-08-06 | 245 | 247 | 243 | 246 | 73,000 | 1,230 |
| 1998-08-05 | 245 | 249 | 245 | 245 | 27,000 | 1,225 |
| 1998-08-04 | 255 | 255 | 250 | 250 | 55,000 | 1,250 |
| 1998-08-03 | 257 | 257 | 255 | 255 | 19,000 | 1,275 |
| 1998-07-31 | 260 | 260 | 256 | 256 | 51,000 | 1,280 |
| 1998-07-30 | 257 | 260 | 257 | 260 | 34,000 | 1,300 |
| 1998-07-29 | 255 | 260 | 255 | 257 | 46,000 | 1,285 |
| 1998-07-28 | 255 | 257 | 255 | 257 | 3,000 | 1,285 |
| 1998-07-27 | 258 | 268 | 254 | 257 | 83,000 | 1,285 |
| 1998-07-24 | 254 | 259 | 253 | 258 | 92,000 | 1,290 |
| 1998-07-23 | 257 | 257 | 256 | 256 | 16,000 | 1,280 |
| 1998-07-22 | 270 | 270 | 254 | 262 | 214,000 | 1,310 |
| 1998-07-21 | 271 | 274 | 270 | 272 | 12,000 | 1,360 |
| 1998-07-17 | 262 | 268 | 260 | 268 | 36,000 | 1,340 |
| 1998-07-16 | 262 | 262 | 260 | 262 | 70,000 | 1,310 |
| 1998-07-15 | 265 | 268 | 262 | 262 | 67,000 | 1,310 |
| 1998-07-14 | 265 | 274 | 257 | 265 | 66,000 | 1,325 |
| 1998-07-13 | 265 | 265 | 264 | 265 | 31,000 | 1,325 |
| 1998-07-10 | 266 | 271 | 265 | 265 | 44,000 | 1,325 |
| 1998-07-09 | 279 | 280 | 272 | 272 | 54,000 | 1,360 |
| 1998-07-08 | 284 | 284 | 278 | 279 | 37,000 | 1,395 |
| 1998-07-07 | 288 | 289 | 284 | 284 | 39,000 | 1,420 |
| 1998-07-06 | 276 | 281 | 276 | 278 | 27,000 | 1,390 |
| 1998-07-03 | 282 | 285 | 275 | 275 | 28,000 | 1,375 |
| 1998-07-02 | 288 | 299 | 281 | 281 | 62,000 | 1,405 |
| 1998-07-01 | 293 | 293 | 273 | 283 | 91,000 | 1,415 |
| 1998-06-30 | 272 | 278 | 268 | 268 | 35,000 | 1,340 |
| 1998-06-29 | 264 | 265 | 261 | 261 | 16,000 | 1,305 |
| 1998-06-26 | 254 | 265 | 250 | 265 | 47,000 | 1,325 |
| 1998-06-25 | 250 | 255 | 250 | 255 | 6,000 | 1,275 |
| 1998-06-24 | 253 | 253 | 250 | 250 | 4,000 | 1,250 |
| 1998-06-23 | 253 | 253 | 246 | 253 | 4,000 | 1,265 |
| 1998-06-22 | 248 | 250 | 248 | 250 | 17,000 | 1,250 |
| 1998-06-19 | 253 | 253 | 253 | 253 | 7,000 | 1,265 |
| 1998-06-18 | 258 | 258 | 253 | 253 | 45,000 | 1,265 |
| 1998-06-17 | 241 | 248 | 241 | 248 | 2,000 | 1,240 |
| 1998-06-16 | 236 | 251 | 236 | 251 | 8,000 | 1,255 |
| 1998-06-15 | 237 | 237 | 237 | 237 | 8,000 | 1,185 |
| 1998-06-12 | 232 | 237 | 232 | 237 | 81,000 | 1,185 |
| 1998-06-11 | 251 | 253 | 241 | 242 | 13,000 | 1,210 |
| 1998-06-10 | 253 | 253 | 253 | 253 | 4,000 | 1,265 |
| 1998-06-09 | 253 | 253 | 251 | 251 | 2,000 | 1,255 |
| 1998-06-08 | 251 | 253 | 251 | 253 | 8,000 | 1,265 |
| 1998-06-05 | 263 | 263 | 260 | 260 | 4,000 | 1,300 |
| 1998-06-04 | 263 | 263 | 263 | 263 | 5,000 | 1,315 |
| 1998-06-03 | 264 | 273 | 261 | 273 | 52,000 | 1,365 |
| 1998-06-02 | 244 | 265 | 244 | 265 | 35,000 | 1,325 |
| 1998-06-01 | 255 | 256 | 243 | 243 | 24,000 | 1,215 |
| 1998-05-29 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1998-05-28 | 255 | 255 | 255 | 255 | 6,000 | 1,275 |
| 1998-05-27 | 258 | 258 | 251 | 252 | 20,000 | 1,260 |
| 1998-05-26 | 257 | 257 | 251 | 255 | 7,000 | 1,275 |
| 1998-05-25 | 258 | 258 | 251 | 257 | 15,000 | 1,285 |
| 1998-05-22 | 255 | 258 | 253 | 255 | 20,000 | 1,275 |
| 1998-05-21 | 248 | 256 | 248 | 255 | 12,000 | 1,275 |
| 1998-05-20 | 236 | 246 | 236 | 246 | 9,000 | 1,230 |
| 1998-05-19 | 240 | 240 | 227 | 227 | 7,000 | 1,135 |
| 1998-05-18 | 234 | 234 | 221 | 224 | 13,000 | 1,120 |
| 1998-05-15 | 236 | 236 | 234 | 234 | 12,000 | 1,170 |
| 1998-05-14 | 237 | 237 | 235 | 236 | 24,000 | 1,180 |
| 1998-05-13 | 240 | 240 | 235 | 240 | 14,000 | 1,200 |
| 1998-05-12 | 257 | 257 | 240 | 240 | 42,000 | 1,200 |
| 1998-05-11 | 247 | 257 | 247 | 257 | 5,000 | 1,285 |
| 1998-05-08 | 241 | 250 | 241 | 241 | 6,000 | 1,205 |
| 1998-05-07 | 247 | 247 | 240 | 241 | 31,000 | 1,205 |
| 1998-05-06 | 247 | 259 | 247 | 247 | 14,000 | 1,235 |
| 1998-05-01 | 250 | 250 | 247 | 247 | 22,000 | 1,235 |
| 1998-04-30 | 255 | 255 | 247 | 255 | 9,000 | 1,275 |
| 1998-04-28 | 248 | 255 | 247 | 255 | 12,000 | 1,275 |
| 1998-04-27 | 253 | 258 | 246 | 248 | 25,000 | 1,240 |
| 1998-04-24 | 250 | 259 | 250 | 259 | 16,000 | 1,295 |
| 1998-04-23 | 247 | 248 | 243 | 246 | 64,000 | 1,230 |
| 1998-04-22 | 258 | 258 | 250 | 253 | 16,000 | 1,265 |
| 1998-04-21 | 259 | 260 | 258 | 258 | 32,000 | 1,290 |
| 1998-04-20 | 263 | 267 | 258 | 258 | 36,000 | 1,290 |
| 1998-04-17 | 271 | 271 | 256 | 267 | 20,000 | 1,335 |
| 1998-04-16 | 295 | 295 | 270 | 271 | 42,000 | 1,355 |
| 1998-04-15 | 289 | 289 | 276 | 280 | 4,000 | 1,400 |
| 1998-04-14 | 285 | 285 | 284 | 285 | 15,000 | 1,425 |
| 1998-04-13 | 274 | 285 | 274 | 285 | 9,000 | 1,425 |
| 1998-04-10 | 285 | 289 | 280 | 289 | 11,000 | 1,445 |
| 1998-04-09 | 280 | 285 | 280 | 285 | 11,000 | 1,425 |
| 1998-04-08 | 270 | 280 | 270 | 280 | 12,000 | 1,400 |
| 1998-04-07 | 269 | 275 | 269 | 270 | 29,000 | 1,350 |
| 1998-04-06 | 250 | 274 | 250 | 274 | 18,000 | 1,370 |
| 1998-04-03 | 251 | 265 | 246 | 246 | 47,000 | 1,230 |
| 1998-04-01 | 300 | 300 | 293 | 295 | 16,000 | 1,475 |
| 1998-03-31 | 320 | 320 | 300 | 300 | 25,000 | 1,500 |
| 1998-03-30 | 329 | 329 | 325 | 325 | 21,000 | 1,625 |
| 1998-03-27 | 330 | 335 | 330 | 330 | 14,000 | 1,650 |
| 1998-03-26 | 330 | 330 | 330 | 330 | 27,000 | 1,650 |
| 1998-03-25 | 315 | 325 | 315 | 325 | 32,000 | 1,625 |
| 1998-03-24 | 320 | 320 | 310 | 315 | 15,000 | 1,575 |
| 1998-03-23 | 321 | 325 | 321 | 325 | 7,000 | 1,625 |
| 1998-03-20 | 312 | 328 | 312 | 320 | 18,000 | 1,600 |
| 1998-03-19 | 312 | 313 | 312 | 312 | 16,000 | 1,560 |
| 1998-03-18 | 324 | 324 | 310 | 312 | 19,000 | 1,560 |
| 1998-03-17 | 320 | 320 | 315 | 315 | 67,000 | 1,575 |
| 1998-03-16 | 329 | 329 | 315 | 320 | 48,000 | 1,600 |
| 1998-03-13 | 319 | 340 | 319 | 330 | 42,000 | 1,650 |
| 1998-03-12 | 330 | 330 | 321 | 321 | 26,000 | 1,605 |
| 1998-03-11 | 339 | 339 | 334 | 339 | 78,000 | 1,695 |
| 1998-03-10 | 328 | 330 | 325 | 325 | 62,000 | 1,625 |
| 1998-03-09 | 325 | 327 | 322 | 327 | 28,000 | 1,635 |
| 1998-03-06 | 323 | 326 | 323 | 326 | 13,000 | 1,630 |
| 1998-03-05 | 324 | 327 | 323 | 323 | 23,000 | 1,615 |
| 1998-03-04 | 329 | 329 | 324 | 324 | 9,000 | 1,620 |
| 1998-03-03 | 325 | 327 | 323 | 324 | 26,000 | 1,620 |
| 1998-03-02 | 325 | 325 | 323 | 323 | 24,000 | 1,615 |
| 1998-02-27 | 325 | 332 | 325 | 325 | 24,000 | 1,625 |
| 1998-02-26 | 320 | 330 | 320 | 330 | 8,000 | 1,650 |
| 1998-02-25 | 316 | 330 | 316 | 320 | 37,000 | 1,600 |
| 1998-02-24 | 329 | 332 | 325 | 331 | 52,000 | 1,655 |
| 1998-02-23 | 308 | 329 | 308 | 329 | 5,000 | 1,645 |
| 1998-02-20 | 315 | 315 | 306 | 309 | 17,000 | 1,545 |
| 1998-02-19 | 324 | 324 | 315 | 317 | 50,000 | 1,585 |
| 1998-02-18 | 329 | 329 | 329 | 329 | 4,000 | 1,645 |
| 1998-02-17 | 325 | 325 | 317 | 325 | 33,000 | 1,625 |
| 1998-02-16 | 327 | 335 | 325 | 325 | 62,000 | 1,625 |
| 1998-02-13 | 350 | 350 | 330 | 330 | 33,000 | 1,650 |
| 1998-02-12 | 359 | 359 | 344 | 350 | 34,000 | 1,750 |
| 1998-02-10 | 348 | 358 | 345 | 357 | 118,000 | 1,785 |
| 1998-02-09 | 330 | 349 | 322 | 348 | 176,000 | 1,740 |
| 1998-02-06 | 299 | 333 | 299 | 326 | 106,000 | 1,630 |
| 1998-02-05 | 298 | 305 | 294 | 305 | 64,000 | 1,525 |
| 1998-02-04 | 282 | 282 | 281 | 281 | 10,000 | 1,405 |
| 1998-02-03 | 291 | 298 | 286 | 287 | 11,000 | 1,435 |
| 1998-02-02 | 282 | 290 | 282 | 289 | 18,000 | 1,445 |
| 1998-01-30 | 310 | 310 | 281 | 281 | 48,000 | 1,405 |
| 1998-01-29 | 315 | 317 | 312 | 315 | 162,000 | 1,575 |
| 1998-01-28 | 305 | 319 | 305 | 315 | 34,000 | 1,575 |
| 1998-01-27 | 280 | 305 | 275 | 305 | 67,000 | 1,525 |
| 1998-01-26 | 260 | 285 | 260 | 275 | 83,000 | 1,375 |
| 1998-01-23 | 256 | 256 | 250 | 250 | 123,000 | 1,250 |
| 1998-01-22 | 260 | 260 | 250 | 250 | 88,000 | 1,250 |
| 1998-01-21 | 268 | 280 | 265 | 267 | 56,000 | 1,335 |
| 1998-01-20 | 248 | 260 | 248 | 259 | 40,000 | 1,295 |
| 1998-01-19 | 232 | 250 | 232 | 249 | 49,000 | 1,245 |
| 1998-01-16 | 220 | 230 | 215 | 230 | 110,000 | 1,150 |
| 1998-01-14 | 194 | 220 | 194 | 220 | 30,000 | 1,100 |
| 1998-01-13 | 188 | 188 | 187 | 188 | 32,000 | 940 |
| 1998-01-12 | 190 | 191 | 190 | 191 | 6,000 | 955 |
| 1998-01-09 | 190 | 190 | 189 | 190 | 26,000 | 950 |
| 1998-01-08 | 186 | 192 | 185 | 192 | 61,000 | 960 |
| 1998-01-07 | 186 | 190 | 185 | 186 | 64,000 | 930 |
| 1998-01-06 | 190 | 190 | 186 | 187 | 23,000 | 935 |
| 1998-01-05 | 193 | 193 | 190 | 190 | 19,000 | 950 |
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