9068 丸全昭和運輸(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 181 | 181 | 180 | 180 | 3,000 | 900 |
| 1999-12-29 | 180 | 180 | 177 | 178 | 58,000 | 890 |
| 1999-12-28 | 180 | 180 | 179 | 179 | 9,000 | 895 |
| 1999-12-27 | 179 | 182 | 177 | 179 | 62,000 | 895 |
| 1999-12-24 | 180 | 180 | 175 | 176 | 87,000 | 880 |
| 1999-12-22 | 180 | 180 | 176 | 177 | 54,000 | 885 |
| 1999-12-21 | 176 | 181 | 176 | 177 | 64,000 | 885 |
| 1999-12-20 | 180 | 184 | 175 | 175 | 140,000 | 875 |
| 1999-12-17 | 185 | 185 | 175 | 180 | 235,000 | 900 |
| 1999-12-16 | 189 | 189 | 184 | 186 | 19,000 | 930 |
| 1999-12-15 | 187 | 192 | 184 | 184 | 55,000 | 920 |
| 1999-12-14 | 185 | 189 | 183 | 187 | 94,000 | 935 |
| 1999-12-13 | 193 | 193 | 190 | 190 | 54,000 | 950 |
| 1999-12-10 | 190 | 193 | 190 | 192 | 158,000 | 960 |
| 1999-12-09 | 192 | 195 | 190 | 190 | 77,000 | 950 |
| 1999-12-08 | 195 | 195 | 192 | 192 | 67,000 | 960 |
| 1999-12-07 | 195 | 198 | 195 | 195 | 49,000 | 975 |
| 1999-12-06 | 201 | 201 | 195 | 196 | 105,000 | 980 |
| 1999-12-03 | 203 | 203 | 200 | 200 | 39,000 | 1,000 |
| 1999-12-02 | 202 | 207 | 199 | 199 | 120,000 | 995 |
| 1999-12-01 | 224 | 224 | 210 | 211 | 80,000 | 1,055 |
| 1999-11-30 | 200 | 204 | 200 | 200 | 18,000 | 1,000 |
| 1999-11-29 | 200 | 201 | 198 | 201 | 54,000 | 1,005 |
| 1999-11-26 | 200 | 204 | 200 | 200 | 35,000 | 1,000 |
| 1999-11-25 | 201 | 203 | 200 | 200 | 63,000 | 1,000 |
| 1999-11-24 | 204 | 204 | 200 | 201 | 20,000 | 1,005 |
| 1999-11-22 | 204 | 204 | 202 | 204 | 13,000 | 1,020 |
| 1999-11-19 | 203 | 204 | 200 | 200 | 87,000 | 1,000 |
| 1999-11-18 | 200 | 202 | 197 | 202 | 133,000 | 1,010 |
| 1999-11-17 | 194 | 200 | 194 | 197 | 162,000 | 985 |
| 1999-11-16 | 193 | 193 | 191 | 193 | 85,000 | 965 |
| 1999-11-15 | 200 | 210 | 195 | 197 | 134,000 | 985 |
| 1999-11-12 | 201 | 203 | 200 | 200 | 89,000 | 1,000 |
| 1999-11-11 | 205 | 208 | 202 | 202 | 174,000 | 1,010 |
| 1999-11-10 | 210 | 210 | 206 | 207 | 37,000 | 1,035 |
| 1999-11-09 | 215 | 217 | 209 | 209 | 44,000 | 1,045 |
| 1999-11-08 | 218 | 220 | 210 | 210 | 43,000 | 1,050 |
| 1999-11-05 | 206 | 213 | 206 | 212 | 42,000 | 1,060 |
| 1999-11-04 | 203 | 209 | 203 | 206 | 39,000 | 1,030 |
| 1999-11-02 | 205 | 209 | 203 | 209 | 25,000 | 1,045 |
| 1999-11-01 | 201 | 206 | 201 | 205 | 13,000 | 1,025 |
| 1999-10-29 | 200 | 206 | 200 | 200 | 90,000 | 1,000 |
| 1999-10-28 | 206 | 206 | 199 | 200 | 60,000 | 1,000 |
| 1999-10-27 | 200 | 201 | 190 | 192 | 230,000 | 960 |
| 1999-10-26 | 203 | 206 | 203 | 203 | 32,000 | 1,015 |
| 1999-10-25 | 203 | 208 | 203 | 205 | 22,000 | 1,025 |
| 1999-10-22 | 204 | 204 | 203 | 203 | 29,000 | 1,015 |
| 1999-10-21 | 205 | 205 | 204 | 204 | 73,000 | 1,020 |
| 1999-10-20 | 205 | 209 | 201 | 204 | 70,000 | 1,020 |
| 1999-10-19 | 207 | 207 | 204 | 205 | 27,000 | 1,025 |
| 1999-10-18 | 209 | 209 | 200 | 207 | 78,000 | 1,035 |
| 1999-10-15 | 214 | 214 | 209 | 210 | 102,000 | 1,050 |
| 1999-10-14 | 218 | 218 | 214 | 214 | 20,000 | 1,070 |
| 1999-10-13 | 219 | 220 | 217 | 217 | 29,000 | 1,085 |
| 1999-10-12 | 217 | 225 | 215 | 219 | 56,000 | 1,095 |
| 1999-10-08 | 214 | 217 | 213 | 217 | 31,000 | 1,085 |
| 1999-10-07 | 215 | 218 | 211 | 212 | 90,000 | 1,060 |
| 1999-10-06 | 225 | 227 | 213 | 213 | 73,000 | 1,065 |
| 1999-10-05 | 232 | 232 | 225 | 225 | 23,000 | 1,125 |
| 1999-10-04 | 237 | 237 | 228 | 231 | 21,000 | 1,155 |
| 1999-10-01 | 230 | 230 | 223 | 227 | 17,000 | 1,135 |
| 1999-09-30 | 222 | 226 | 220 | 224 | 41,000 | 1,120 |
| 1999-09-29 | 231 | 231 | 216 | 217 | 49,000 | 1,085 |
| 1999-09-28 | 235 | 235 | 220 | 221 | 48,000 | 1,105 |
| 1999-09-27 | 236 | 236 | 235 | 235 | 18,000 | 1,175 |
| 1999-09-24 | 230 | 230 | 225 | 229 | 80,000 | 1,145 |
| 1999-09-22 | 235 | 235 | 229 | 230 | 46,000 | 1,150 |
| 1999-09-21 | 240 | 240 | 235 | 238 | 45,000 | 1,190 |
| 1999-09-20 | 241 | 241 | 238 | 241 | 37,000 | 1,205 |
| 1999-09-17 | 234 | 240 | 234 | 240 | 44,000 | 1,200 |
| 1999-09-16 | 231 | 235 | 225 | 235 | 41,000 | 1,175 |
| 1999-09-14 | 232 | 239 | 230 | 230 | 86,000 | 1,150 |
| 1999-09-13 | 231 | 240 | 231 | 235 | 35,000 | 1,175 |
| 1999-09-10 | 244 | 245 | 231 | 231 | 161,000 | 1,155 |
| 1999-09-09 | 242 | 242 | 240 | 241 | 29,000 | 1,205 |
| 1999-09-08 | 245 | 245 | 240 | 242 | 93,000 | 1,210 |
| 1999-09-07 | 247 | 250 | 246 | 247 | 30,000 | 1,235 |
| 1999-09-06 | 247 | 250 | 245 | 247 | 49,000 | 1,235 |
| 1999-09-03 | 250 | 255 | 245 | 247 | 30,000 | 1,235 |
| 1999-09-02 | 255 | 255 | 250 | 250 | 11,000 | 1,250 |
| 1999-09-01 | 257 | 259 | 250 | 259 | 21,000 | 1,295 |
| 1999-08-31 | 257 | 258 | 256 | 257 | 10,000 | 1,285 |
| 1999-08-30 | 260 | 260 | 250 | 253 | 28,000 | 1,265 |
| 1999-08-27 | 254 | 260 | 254 | 256 | 31,000 | 1,280 |
| 1999-08-26 | 261 | 261 | 254 | 255 | 26,000 | 1,275 |
| 1999-08-25 | 263 | 263 | 258 | 259 | 29,000 | 1,295 |
| 1999-08-24 | 260 | 263 | 253 | 263 | 34,000 | 1,315 |
| 1999-08-23 | 260 | 264 | 252 | 252 | 29,000 | 1,260 |
| 1999-08-20 | 251 | 251 | 251 | 251 | 23,000 | 1,255 |
| 1999-08-19 | 258 | 258 | 251 | 251 | 13,000 | 1,255 |
| 1999-08-18 | 260 | 260 | 258 | 258 | 15,000 | 1,290 |
| 1999-08-17 | 262 | 262 | 259 | 259 | 4,000 | 1,295 |
| 1999-08-16 | 255 | 260 | 255 | 260 | 13,000 | 1,300 |
| 1999-08-13 | 255 | 256 | 253 | 253 | 18,000 | 1,265 |
| 1999-08-12 | 252 | 255 | 252 | 253 | 21,000 | 1,265 |
| 1999-08-11 | 251 | 252 | 251 | 252 | 13,000 | 1,260 |
| 1999-08-10 | 259 | 259 | 250 | 251 | 40,000 | 1,255 |
| 1999-08-09 | 252 | 260 | 252 | 260 | 36,000 | 1,300 |
| 1999-08-06 | 255 | 259 | 252 | 252 | 20,000 | 1,260 |
| 1999-08-05 | 265 | 265 | 256 | 256 | 17,000 | 1,280 |
| 1999-08-04 | 268 | 268 | 260 | 260 | 36,000 | 1,300 |
| 1999-08-03 | 265 | 268 | 260 | 268 | 24,000 | 1,340 |
| 1999-08-02 | 260 | 266 | 260 | 262 | 35,000 | 1,310 |
| 1999-07-30 | 268 | 270 | 265 | 265 | 47,000 | 1,325 |
| 1999-07-29 | 265 | 273 | 265 | 270 | 13,000 | 1,350 |
| 1999-07-28 | 266 | 271 | 265 | 268 | 32,000 | 1,340 |
| 1999-07-27 | 262 | 282 | 262 | 267 | 48,000 | 1,335 |
| 1999-07-26 | 264 | 264 | 261 | 261 | 30,000 | 1,305 |
| 1999-07-23 | 272 | 272 | 265 | 265 | 39,000 | 1,325 |
| 1999-07-22 | 280 | 283 | 275 | 275 | 53,000 | 1,375 |
| 1999-07-21 | 280 | 281 | 278 | 279 | 76,000 | 1,395 |
| 1999-07-19 | 285 | 285 | 275 | 280 | 62,000 | 1,400 |
| 1999-07-16 | 290 | 297 | 273 | 280 | 194,000 | 1,400 |
| 1999-07-15 | 275 | 303 | 275 | 298 | 466,000 | 1,490 |
| 1999-07-14 | 265 | 276 | 265 | 275 | 211,000 | 1,375 |
| 1999-07-13 | 265 | 268 | 264 | 264 | 109,000 | 1,320 |
| 1999-07-12 | 260 | 264 | 260 | 263 | 37,000 | 1,315 |
| 1999-07-09 | 260 | 261 | 255 | 255 | 212,000 | 1,275 |
| 1999-07-08 | 255 | 257 | 253 | 254 | 112,000 | 1,270 |
| 1999-07-07 | 256 | 258 | 255 | 255 | 59,000 | 1,275 |
| 1999-07-06 | 259 | 259 | 254 | 257 | 89,000 | 1,285 |
| 1999-07-05 | 253 | 260 | 253 | 255 | 66,000 | 1,275 |
| 1999-07-02 | 255 | 255 | 251 | 253 | 56,000 | 1,265 |
| 1999-07-01 | 260 | 260 | 250 | 252 | 73,000 | 1,260 |
| 1999-06-30 | 251 | 253 | 250 | 250 | 99,000 | 1,250 |
| 1999-06-29 | 250 | 256 | 250 | 250 | 64,000 | 1,250 |
| 1999-06-28 | 251 | 251 | 250 | 250 | 162,000 | 1,250 |
| 1999-06-25 | 258 | 263 | 255 | 255 | 54,000 | 1,275 |
| 1999-06-24 | 258 | 258 | 257 | 258 | 26,000 | 1,290 |
| 1999-06-23 | 264 | 264 | 257 | 257 | 78,000 | 1,285 |
| 1999-06-22 | 259 | 264 | 256 | 260 | 39,000 | 1,300 |
| 1999-06-21 | 260 | 265 | 253 | 253 | 90,000 | 1,265 |
| 1999-06-18 | 261 | 263 | 260 | 260 | 56,000 | 1,300 |
| 1999-06-17 | 259 | 263 | 258 | 263 | 58,000 | 1,315 |
| 1999-06-16 | 258 | 258 | 255 | 258 | 29,000 | 1,290 |
| 1999-06-15 | 258 | 258 | 251 | 255 | 21,000 | 1,275 |
| 1999-06-14 | 255 | 260 | 255 | 258 | 14,000 | 1,290 |
| 1999-06-11 | 265 | 265 | 250 | 255 | 87,000 | 1,275 |
| 1999-06-10 | 250 | 250 | 246 | 249 | 95,000 | 1,245 |
| 1999-06-09 | 246 | 250 | 246 | 250 | 30,000 | 1,250 |
| 1999-06-08 | 246 | 250 | 246 | 249 | 15,000 | 1,245 |
| 1999-06-07 | 246 | 248 | 246 | 246 | 29,000 | 1,230 |
| 1999-06-04 | 247 | 249 | 246 | 249 | 6,000 | 1,245 |
| 1999-06-03 | 251 | 251 | 244 | 244 | 17,000 | 1,220 |
| 1999-06-02 | 244 | 247 | 244 | 246 | 47,000 | 1,230 |
| 1999-06-01 | 242 | 245 | 240 | 244 | 14,000 | 1,220 |
| 1999-05-31 | 240 | 243 | 240 | 243 | 12,000 | 1,215 |
| 1999-05-28 | 244 | 244 | 240 | 240 | 40,000 | 1,200 |
| 1999-05-27 | 243 | 248 | 243 | 248 | 22,000 | 1,240 |
| 1999-05-26 | 246 | 248 | 240 | 241 | 38,000 | 1,205 |
| 1999-05-25 | 246 | 249 | 246 | 249 | 12,000 | 1,245 |
| 1999-05-24 | 246 | 254 | 246 | 254 | 6,000 | 1,270 |
| 1999-05-21 | 250 | 250 | 246 | 246 | 42,000 | 1,230 |
| 1999-05-20 | 250 | 251 | 246 | 246 | 39,000 | 1,230 |
| 1999-05-19 | 245 | 257 | 242 | 245 | 36,000 | 1,225 |
| 1999-05-18 | 250 | 251 | 248 | 250 | 46,000 | 1,250 |
| 1999-05-17 | 265 | 268 | 248 | 248 | 152,000 | 1,240 |
| 1999-05-14 | 265 | 266 | 265 | 265 | 26,000 | 1,325 |
| 1999-05-13 | 267 | 271 | 265 | 265 | 208,000 | 1,325 |
| 1999-05-12 | 265 | 272 | 265 | 270 | 157,000 | 1,350 |
| 1999-05-11 | 265 | 278 | 263 | 270 | 330,000 | 1,350 |
| 1999-05-10 | 255 | 260 | 248 | 260 | 150,000 | 1,300 |
| 1999-05-07 | 248 | 255 | 247 | 247 | 119,000 | 1,235 |
| 1999-05-06 | 235 | 243 | 233 | 243 | 154,000 | 1,215 |
| 1999-04-30 | 240 | 240 | 233 | 233 | 83,000 | 1,165 |
| 1999-04-28 | 243 | 243 | 233 | 233 | 80,000 | 1,165 |
| 1999-04-27 | 243 | 243 | 243 | 243 | 41,000 | 1,215 |
| 1999-04-26 | 240 | 243 | 239 | 243 | 122,000 | 1,215 |
| 1999-04-23 | 243 | 243 | 240 | 240 | 42,000 | 1,200 |
| 1999-04-22 | 244 | 244 | 241 | 243 | 38,000 | 1,215 |
| 1999-04-21 | 245 | 245 | 240 | 243 | 76,000 | 1,215 |
| 1999-04-20 | 245 | 247 | 244 | 245 | 137,000 | 1,225 |
| 1999-04-19 | 246 | 247 | 244 | 245 | 170,000 | 1,225 |
| 1999-04-16 | 245 | 246 | 243 | 245 | 84,000 | 1,225 |
| 1999-04-15 | 247 | 249 | 245 | 245 | 130,000 | 1,225 |
| 1999-04-14 | 249 | 250 | 245 | 247 | 165,000 | 1,235 |
| 1999-04-13 | 241 | 250 | 241 | 246 | 199,000 | 1,230 |
| 1999-04-12 | 241 | 247 | 241 | 241 | 107,000 | 1,205 |
| 1999-04-09 | 248 | 250 | 241 | 242 | 143,000 | 1,210 |
| 1999-04-08 | 235 | 243 | 234 | 243 | 107,000 | 1,215 |
| 1999-04-07 | 230 | 230 | 227 | 228 | 102,000 | 1,140 |
| 1999-04-06 | 230 | 230 | 227 | 230 | 48,000 | 1,150 |
| 1999-04-05 | 229 | 230 | 225 | 225 | 52,000 | 1,125 |
| 1999-04-02 | 222 | 224 | 220 | 224 | 110,000 | 1,120 |
| 1999-04-01 | 220 | 224 | 217 | 220 | 109,000 | 1,100 |
| 1999-03-31 | 220 | 227 | 217 | 227 | 25,000 | 1,135 |
| 1999-03-30 | 224 | 225 | 217 | 217 | 25,000 | 1,085 |
| 1999-03-29 | 224 | 229 | 224 | 224 | 18,000 | 1,120 |
| 1999-03-26 | 225 | 228 | 224 | 225 | 45,000 | 1,125 |
| 1999-03-25 | 225 | 226 | 224 | 224 | 182,000 | 1,120 |
| 1999-03-24 | 229 | 232 | 225 | 225 | 67,000 | 1,125 |
| 1999-03-23 | 230 | 232 | 228 | 229 | 138,000 | 1,145 |
| 1999-03-19 | 225 | 228 | 217 | 226 | 95,000 | 1,130 |
| 1999-03-18 | 227 | 234 | 225 | 225 | 111,000 | 1,125 |
| 1999-03-17 | 228 | 228 | 225 | 227 | 66,000 | 1,135 |
| 1999-03-16 | 217 | 229 | 217 | 228 | 93,000 | 1,140 |
| 1999-03-15 | 216 | 216 | 214 | 214 | 91,000 | 1,070 |
| 1999-03-12 | 220 | 222 | 216 | 220 | 70,000 | 1,100 |
| 1999-03-11 | 220 | 220 | 213 | 220 | 66,000 | 1,100 |
| 1999-03-10 | 216 | 216 | 206 | 209 | 98,000 | 1,045 |
| 1999-03-09 | 220 | 220 | 214 | 219 | 28,000 | 1,095 |
| 1999-03-08 | 220 | 221 | 220 | 220 | 33,000 | 1,100 |
| 1999-03-05 | 213 | 219 | 212 | 219 | 56,000 | 1,095 |
| 1999-03-04 | 210 | 210 | 209 | 209 | 7,000 | 1,045 |
| 1999-03-03 | 206 | 210 | 206 | 210 | 24,000 | 1,050 |
| 1999-03-02 | 214 | 215 | 209 | 209 | 36,000 | 1,045 |
| 1999-03-01 | 215 | 222 | 213 | 215 | 89,000 | 1,075 |
| 1999-02-26 | 208 | 214 | 207 | 213 | 114,000 | 1,065 |
| 1999-02-25 | 206 | 209 | 205 | 207 | 38,000 | 1,035 |
| 1999-02-24 | 201 | 207 | 201 | 207 | 20,000 | 1,035 |
| 1999-02-23 | 196 | 203 | 196 | 199 | 26,000 | 995 |
| 1999-02-22 | 204 | 204 | 196 | 200 | 18,000 | 1,000 |
| 1999-02-19 | 196 | 196 | 194 | 194 | 22,000 | 970 |
| 1999-02-18 | 198 | 198 | 196 | 196 | 90,000 | 980 |
| 1999-02-17 | 200 | 200 | 195 | 198 | 36,000 | 990 |
| 1999-02-16 | 194 | 201 | 192 | 194 | 138,000 | 970 |
| 1999-02-15 | 192 | 200 | 192 | 200 | 14,000 | 1,000 |
| 1999-02-12 | 200 | 200 | 191 | 191 | 51,000 | 955 |
| 1999-02-10 | 198 | 200 | 195 | 200 | 62,000 | 1,000 |
| 1999-02-09 | 205 | 205 | 200 | 200 | 24,000 | 1,000 |
| 1999-02-08 | 206 | 206 | 205 | 205 | 18,000 | 1,025 |
| 1999-02-05 | 201 | 206 | 201 | 206 | 4,000 | 1,030 |
| 1999-02-04 | 205 | 205 | 201 | 201 | 43,000 | 1,005 |
| 1999-02-03 | 208 | 209 | 205 | 205 | 16,000 | 1,025 |
| 1999-02-02 | 210 | 210 | 210 | 210 | 16,000 | 1,050 |
| 1999-02-01 | 210 | 210 | 207 | 209 | 9,000 | 1,045 |
| 1999-01-29 | 201 | 205 | 201 | 205 | 32,000 | 1,025 |
| 1999-01-28 | 207 | 208 | 202 | 205 | 28,000 | 1,025 |
| 1999-01-27 | 208 | 215 | 205 | 208 | 44,000 | 1,040 |
| 1999-01-26 | 206 | 209 | 206 | 208 | 17,000 | 1,040 |
| 1999-01-25 | 207 | 207 | 206 | 206 | 6,000 | 1,030 |
| 1999-01-22 | 201 | 205 | 200 | 202 | 44,000 | 1,010 |
| 1999-01-21 | 199 | 205 | 198 | 205 | 43,000 | 1,025 |
| 1999-01-20 | 200 | 200 | 198 | 198 | 28,000 | 990 |
| 1999-01-19 | 199 | 200 | 199 | 200 | 56,000 | 1,000 |
| 1999-01-18 | 201 | 201 | 197 | 199 | 63,000 | 995 |
| 1999-01-14 | 203 | 203 | 200 | 201 | 62,000 | 1,005 |
| 1999-01-13 | 204 | 205 | 203 | 203 | 29,000 | 1,015 |
| 1999-01-12 | 208 | 209 | 204 | 205 | 53,000 | 1,025 |
| 1999-01-11 | 207 | 208 | 207 | 207 | 11,000 | 1,035 |
| 1999-01-08 | 205 | 207 | 205 | 207 | 23,000 | 1,035 |
| 1999-01-07 | 216 | 217 | 201 | 203 | 11,000 | 1,015 |
| 1999-01-06 | 205 | 218 | 205 | 217 | 43,000 | 1,085 |
| 1999-01-05 | 215 | 215 | 202 | 202 | 12,000 | 1,010 |
| 1999-01-04 | 215 | 215 | 201 | 201 | 10,000 | 1,005 |
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