9068 丸全昭和運輸(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 191 | 197 | 191 | 197 | 14,000 | 985 |
| 2000-12-28 | 191 | 194 | 191 | 194 | 22,000 | 970 |
| 2000-12-27 | 194 | 195 | 190 | 195 | 66,000 | 975 |
| 2000-12-26 | 198 | 198 | 195 | 195 | 5,000 | 975 |
| 2000-12-25 | 194 | 199 | 193 | 199 | 25,000 | 995 |
| 2000-12-22 | 194 | 196 | 191 | 192 | 63,000 | 960 |
| 2000-12-21 | 192 | 195 | 190 | 193 | 67,000 | 965 |
| 2000-12-20 | 198 | 200 | 192 | 195 | 22,000 | 975 |
| 2000-12-19 | 202 | 204 | 198 | 200 | 27,000 | 1,000 |
| 2000-12-18 | 200 | 202 | 198 | 202 | 28,000 | 1,010 |
| 2000-12-15 | 200 | 207 | 200 | 200 | 19,000 | 1,000 |
| 2000-12-14 | 203 | 204 | 203 | 203 | 17,000 | 1,015 |
| 2000-12-13 | 205 | 206 | 200 | 200 | 46,000 | 1,000 |
| 2000-12-12 | 209 | 210 | 206 | 206 | 16,000 | 1,030 |
| 2000-12-11 | 207 | 210 | 207 | 210 | 19,000 | 1,050 |
| 2000-12-08 | 200 | 206 | 200 | 206 | 60,000 | 1,030 |
| 2000-12-07 | 204 | 210 | 201 | 210 | 20,000 | 1,050 |
| 2000-12-06 | 205 | 208 | 204 | 204 | 14,000 | 1,020 |
| 2000-12-05 | 212 | 212 | 206 | 206 | 34,000 | 1,030 |
| 2000-12-04 | 211 | 213 | 210 | 210 | 42,000 | 1,050 |
| 2000-12-01 | 210 | 212 | 205 | 206 | 112,000 | 1,030 |
| 2000-11-30 | 196 | 200 | 196 | 200 | 30,000 | 1,000 |
| 2000-11-29 | 196 | 197 | 195 | 197 | 9,000 | 985 |
| 2000-11-28 | 195 | 198 | 194 | 195 | 24,000 | 975 |
| 2000-11-27 | 195 | 200 | 193 | 194 | 40,000 | 970 |
| 2000-11-24 | 193 | 195 | 190 | 195 | 39,000 | 975 |
| 2000-11-22 | 191 | 192 | 189 | 192 | 32,000 | 960 |
| 2000-11-21 | 192 | 193 | 190 | 191 | 20,000 | 955 |
| 2000-11-20 | 190 | 192 | 190 | 192 | 17,000 | 960 |
| 2000-11-17 | 191 | 191 | 189 | 190 | 23,000 | 950 |
| 2000-11-16 | 190 | 192 | 187 | 192 | 14,000 | 960 |
| 2000-11-15 | 191 | 191 | 190 | 190 | 10,000 | 950 |
| 2000-11-14 | 193 | 193 | 192 | 192 | 9,000 | 960 |
| 2000-11-13 | 190 | 193 | 185 | 193 | 78,000 | 965 |
| 2000-11-10 | 190 | 193 | 185 | 190 | 74,000 | 950 |
| 2000-11-09 | 193 | 193 | 190 | 191 | 41,000 | 955 |
| 2000-11-08 | 195 | 195 | 193 | 193 | 37,000 | 965 |
| 2000-11-07 | 194 | 195 | 191 | 195 | 15,000 | 975 |
| 2000-11-06 | 189 | 194 | 183 | 193 | 42,000 | 965 |
| 2000-11-02 | 192 | 195 | 191 | 195 | 25,000 | 975 |
| 2000-11-01 | 193 | 193 | 191 | 192 | 16,000 | 960 |
| 2000-10-31 | 192 | 193 | 186 | 192 | 36,000 | 960 |
| 2000-10-30 | 197 | 197 | 190 | 191 | 13,000 | 955 |
| 2000-10-27 | 194 | 200 | 194 | 198 | 20,000 | 990 |
| 2000-10-26 | 190 | 194 | 189 | 194 | 12,000 | 970 |
| 2000-10-25 | 192 | 195 | 190 | 190 | 14,000 | 950 |
| 2000-10-24 | 195 | 195 | 191 | 191 | 2,000 | 955 |
| 2000-10-23 | 191 | 195 | 191 | 193 | 27,000 | 965 |
| 2000-10-20 | 189 | 196 | 189 | 191 | 37,000 | 955 |
| 2000-10-19 | 190 | 190 | 186 | 186 | 33,000 | 930 |
| 2000-10-18 | 194 | 194 | 190 | 190 | 24,000 | 950 |
| 2000-10-17 | 194 | 195 | 193 | 194 | 11,000 | 970 |
| 2000-10-16 | 199 | 199 | 193 | 193 | 20,000 | 965 |
| 2000-10-13 | 199 | 199 | 191 | 192 | 45,000 | 960 |
| 2000-10-12 | 198 | 201 | 195 | 200 | 33,000 | 1,000 |
| 2000-10-11 | 200 | 201 | 198 | 201 | 10,000 | 1,005 |
| 2000-10-10 | 199 | 201 | 198 | 201 | 29,000 | 1,005 |
| 2000-10-06 | 202 | 202 | 201 | 201 | 20,000 | 1,005 |
| 2000-10-05 | 204 | 204 | 198 | 202 | 19,000 | 1,010 |
| 2000-10-04 | 205 | 205 | 201 | 205 | 20,000 | 1,025 |
| 2000-10-03 | 205 | 206 | 202 | 205 | 15,000 | 1,025 |
| 2000-10-02 | 206 | 206 | 202 | 206 | 23,000 | 1,030 |
| 2000-09-29 | 204 | 208 | 202 | 208 | 35,000 | 1,040 |
| 2000-09-28 | 206 | 206 | 201 | 201 | 51,000 | 1,005 |
| 2000-09-27 | 205 | 209 | 200 | 201 | 34,000 | 1,005 |
| 2000-09-26 | 200 | 208 | 200 | 205 | 17,000 | 1,025 |
| 2000-09-25 | 209 | 211 | 209 | 211 | 37,000 | 1,055 |
| 2000-09-22 | 205 | 211 | 205 | 211 | 31,000 | 1,055 |
| 2000-09-21 | 208 | 212 | 206 | 212 | 38,000 | 1,060 |
| 2000-09-20 | 208 | 212 | 207 | 212 | 34,000 | 1,060 |
| 2000-09-19 | 202 | 207 | 200 | 207 | 44,000 | 1,035 |
| 2000-09-18 | 198 | 202 | 198 | 202 | 11,000 | 1,010 |
| 2000-09-14 | 201 | 202 | 199 | 200 | 26,000 | 1,000 |
| 2000-09-13 | 199 | 201 | 198 | 201 | 8,000 | 1,005 |
| 2000-09-12 | 198 | 199 | 198 | 198 | 12,000 | 990 |
| 2000-09-11 | 200 | 202 | 198 | 198 | 19,000 | 990 |
| 2000-09-08 | 200 | 202 | 197 | 202 | 38,000 | 1,010 |
| 2000-09-07 | 200 | 201 | 198 | 200 | 16,000 | 1,000 |
| 2000-09-06 | 201 | 207 | 198 | 199 | 28,000 | 995 |
| 2000-09-05 | 199 | 201 | 199 | 199 | 27,000 | 995 |
| 2000-09-04 | 208 | 208 | 199 | 199 | 71,000 | 995 |
| 2000-09-01 | 202 | 204 | 201 | 201 | 27,000 | 1,005 |
| 2000-08-31 | 207 | 210 | 201 | 202 | 33,000 | 1,010 |
| 2000-08-30 | 209 | 209 | 208 | 209 | 31,000 | 1,045 |
| 2000-08-29 | 208 | 213 | 208 | 211 | 16,000 | 1,055 |
| 2000-08-28 | 211 | 211 | 209 | 209 | 30,000 | 1,045 |
| 2000-08-25 | 214 | 214 | 211 | 212 | 28,000 | 1,060 |
| 2000-08-24 | 213 | 215 | 208 | 214 | 63,000 | 1,070 |
| 2000-08-23 | 208 | 209 | 208 | 209 | 47,000 | 1,045 |
| 2000-08-22 | 213 | 214 | 207 | 214 | 21,000 | 1,070 |
| 2000-08-21 | 207 | 208 | 207 | 208 | 8,000 | 1,040 |
| 2000-08-18 | 206 | 210 | 206 | 207 | 8,000 | 1,035 |
| 2000-08-17 | 208 | 210 | 207 | 207 | 14,000 | 1,035 |
| 2000-08-16 | 213 | 215 | 210 | 210 | 10,000 | 1,050 |
| 2000-08-15 | 212 | 213 | 208 | 213 | 19,000 | 1,065 |
| 2000-08-14 | 210 | 215 | 209 | 212 | 12,000 | 1,060 |
| 2000-08-11 | 210 | 210 | 209 | 210 | 23,000 | 1,050 |
| 2000-08-10 | 209 | 209 | 207 | 209 | 13,000 | 1,045 |
| 2000-08-09 | 210 | 210 | 206 | 207 | 11,000 | 1,035 |
| 2000-08-08 | 208 | 210 | 206 | 210 | 26,000 | 1,050 |
| 2000-08-07 | 209 | 209 | 206 | 209 | 10,000 | 1,045 |
| 2000-08-04 | 209 | 210 | 205 | 210 | 35,000 | 1,050 |
| 2000-08-03 | 206 | 206 | 200 | 202 | 76,000 | 1,010 |
| 2000-08-02 | 208 | 210 | 206 | 210 | 23,000 | 1,050 |
| 2000-08-01 | 203 | 208 | 203 | 208 | 56,000 | 1,040 |
| 2000-07-31 | 206 | 206 | 203 | 203 | 37,000 | 1,015 |
| 2000-07-28 | 210 | 213 | 205 | 207 | 27,000 | 1,035 |
| 2000-07-27 | 209 | 217 | 208 | 213 | 49,000 | 1,065 |
| 2000-07-26 | 213 | 215 | 209 | 209 | 28,000 | 1,045 |
| 2000-07-25 | 208 | 210 | 208 | 208 | 37,000 | 1,040 |
| 2000-07-24 | 215 | 215 | 205 | 208 | 51,000 | 1,040 |
| 2000-07-21 | 218 | 220 | 216 | 218 | 35,000 | 1,090 |
| 2000-07-19 | 220 | 221 | 217 | 220 | 54,000 | 1,100 |
| 2000-07-18 | 224 | 226 | 218 | 218 | 110,000 | 1,090 |
| 2000-07-17 | 223 | 228 | 223 | 224 | 102,000 | 1,120 |
| 2000-07-14 | 223 | 225 | 222 | 224 | 68,000 | 1,120 |
| 2000-07-13 | 229 | 229 | 222 | 226 | 136,000 | 1,130 |
| 2000-07-12 | 223 | 234 | 222 | 234 | 225,000 | 1,170 |
| 2000-07-11 | 220 | 222 | 218 | 220 | 97,000 | 1,100 |
| 2000-07-10 | 214 | 218 | 213 | 218 | 86,000 | 1,090 |
| 2000-07-07 | 214 | 214 | 208 | 212 | 48,000 | 1,060 |
| 2000-07-06 | 214 | 216 | 211 | 214 | 45,000 | 1,070 |
| 2000-07-05 | 219 | 219 | 212 | 218 | 83,000 | 1,090 |
| 2000-07-04 | 223 | 224 | 211 | 219 | 124,000 | 1,095 |
| 2000-07-03 | 218 | 225 | 218 | 223 | 220,000 | 1,115 |
| 2000-06-30 | 210 | 213 | 207 | 208 | 62,000 | 1,040 |
| 2000-06-29 | 210 | 212 | 205 | 210 | 108,000 | 1,050 |
| 2000-06-28 | 210 | 210 | 205 | 206 | 81,000 | 1,030 |
| 2000-06-27 | 200 | 210 | 200 | 210 | 119,000 | 1,050 |
| 2000-06-26 | 195 | 199 | 195 | 199 | 44,000 | 995 |
| 2000-06-23 | 198 | 198 | 195 | 195 | 56,000 | 975 |
| 2000-06-22 | 200 | 201 | 198 | 198 | 63,000 | 990 |
| 2000-06-21 | 200 | 201 | 198 | 198 | 47,000 | 990 |
| 2000-06-20 | 202 | 202 | 200 | 200 | 16,000 | 1,000 |
| 2000-06-19 | 199 | 202 | 196 | 202 | 45,000 | 1,010 |
| 2000-06-16 | 196 | 202 | 196 | 198 | 42,000 | 990 |
| 2000-06-15 | 204 | 205 | 199 | 199 | 50,000 | 995 |
| 2000-06-14 | 207 | 207 | 198 | 205 | 90,000 | 1,025 |
| 2000-06-13 | 198 | 209 | 197 | 203 | 230,000 | 1,015 |
| 2000-06-12 | 197 | 198 | 195 | 198 | 67,000 | 990 |
| 2000-06-09 | 195 | 196 | 185 | 195 | 90,000 | 975 |
| 2000-06-08 | 198 | 198 | 191 | 195 | 97,000 | 975 |
| 2000-06-07 | 184 | 198 | 184 | 198 | 121,000 | 990 |
| 2000-06-06 | 183 | 186 | 182 | 186 | 53,000 | 930 |
| 2000-06-05 | 185 | 186 | 181 | 182 | 30,000 | 910 |
| 2000-06-02 | 184 | 184 | 180 | 184 | 38,000 | 920 |
| 2000-06-01 | 176 | 184 | 176 | 184 | 80,000 | 920 |
| 2000-05-31 | 178 | 178 | 176 | 176 | 31,000 | 880 |
| 2000-05-30 | 180 | 181 | 180 | 180 | 23,000 | 900 |
| 2000-05-29 | 176 | 181 | 175 | 180 | 72,000 | 900 |
| 2000-05-26 | 177 | 182 | 177 | 180 | 37,000 | 900 |
| 2000-05-25 | 178 | 179 | 178 | 179 | 10,000 | 895 |
| 2000-05-24 | 179 | 180 | 178 | 180 | 14,000 | 900 |
| 2000-05-23 | 180 | 181 | 178 | 179 | 64,000 | 895 |
| 2000-05-22 | 178 | 180 | 176 | 176 | 55,000 | 880 |
| 2000-05-19 | 180 | 180 | 178 | 180 | 21,000 | 900 |
| 2000-05-18 | 178 | 179 | 178 | 179 | 51,000 | 895 |
| 2000-05-17 | 180 | 180 | 178 | 178 | 27,000 | 890 |
| 2000-05-16 | 180 | 180 | 178 | 178 | 40,000 | 890 |
| 2000-05-15 | 176 | 180 | 176 | 180 | 26,000 | 900 |
| 2000-05-12 | 176 | 180 | 176 | 176 | 68,000 | 880 |
| 2000-05-11 | 175 | 180 | 175 | 180 | 30,000 | 900 |
| 2000-05-10 | 175 | 179 | 175 | 179 | 37,000 | 895 |
| 2000-05-09 | 178 | 180 | 175 | 180 | 23,000 | 900 |
| 2000-05-08 | 177 | 179 | 177 | 179 | 15,000 | 895 |
| 2000-05-02 | 175 | 178 | 170 | 176 | 26,000 | 880 |
| 2000-05-01 | 175 | 176 | 171 | 176 | 22,000 | 880 |
| 2000-04-28 | 173 | 175 | 170 | 170 | 56,000 | 850 |
| 2000-04-27 | 173 | 179 | 173 | 173 | 42,000 | 865 |
| 2000-04-26 | 175 | 180 | 173 | 178 | 31,000 | 890 |
| 2000-04-25 | 180 | 180 | 175 | 179 | 20,000 | 895 |
| 2000-04-24 | 181 | 181 | 173 | 175 | 37,000 | 875 |
| 2000-04-21 | 176 | 177 | 175 | 175 | 19,000 | 875 |
| 2000-04-20 | 178 | 180 | 176 | 180 | 38,000 | 900 |
| 2000-04-19 | 179 | 179 | 178 | 178 | 17,000 | 890 |
| 2000-04-18 | 185 | 185 | 175 | 184 | 56,000 | 920 |
| 2000-04-17 | 180 | 181 | 175 | 180 | 116,000 | 900 |
| 2000-04-14 | 181 | 186 | 181 | 186 | 29,000 | 930 |
| 2000-04-13 | 183 | 189 | 182 | 189 | 30,000 | 945 |
| 2000-04-12 | 181 | 183 | 181 | 183 | 33,000 | 915 |
| 2000-04-11 | 182 | 183 | 182 | 183 | 28,000 | 915 |
| 2000-04-10 | 181 | 183 | 181 | 183 | 39,000 | 915 |
| 2000-04-07 | 181 | 184 | 181 | 183 | 19,000 | 915 |
| 2000-04-06 | 184 | 184 | 181 | 183 | 39,000 | 915 |
| 2000-04-05 | 182 | 184 | 182 | 184 | 54,000 | 920 |
| 2000-04-04 | 181 | 182 | 181 | 182 | 65,000 | 910 |
| 2000-04-03 | 180 | 184 | 180 | 181 | 27,000 | 905 |
| 2000-03-31 | 184 | 184 | 181 | 182 | 15,000 | 910 |
| 2000-03-30 | 186 | 187 | 185 | 185 | 26,000 | 925 |
| 2000-03-29 | 182 | 185 | 181 | 185 | 261,000 | 925 |
| 2000-03-28 | 180 | 185 | 179 | 179 | 241,000 | 895 |
| 2000-03-27 | 199 | 199 | 190 | 193 | 70,000 | 965 |
| 2000-03-24 | 196 | 196 | 189 | 189 | 90,000 | 945 |
| 2000-03-23 | 195 | 196 | 189 | 196 | 43,000 | 980 |
| 2000-03-22 | 194 | 196 | 190 | 193 | 57,000 | 965 |
| 2000-03-21 | 196 | 196 | 192 | 194 | 19,000 | 970 |
| 2000-03-17 | 196 | 197 | 193 | 197 | 41,000 | 985 |
| 2000-03-16 | 191 | 196 | 190 | 196 | 37,000 | 980 |
| 2000-03-15 | 188 | 191 | 188 | 191 | 46,000 | 955 |
| 2000-03-14 | 187 | 190 | 185 | 190 | 43,000 | 950 |
| 2000-03-13 | 190 | 190 | 186 | 189 | 41,000 | 945 |
| 2000-03-10 | 190 | 190 | 180 | 180 | 159,000 | 900 |
| 2000-03-09 | 184 | 184 | 174 | 179 | 144,000 | 895 |
| 2000-03-08 | 183 | 184 | 179 | 179 | 65,000 | 895 |
| 2000-03-07 | 183 | 191 | 182 | 182 | 55,000 | 910 |
| 2000-03-06 | 178 | 183 | 178 | 183 | 38,000 | 915 |
| 2000-03-03 | 185 | 185 | 175 | 177 | 52,000 | 885 |
| 2000-03-02 | 188 | 190 | 187 | 187 | 16,000 | 935 |
| 2000-03-01 | 189 | 192 | 187 | 190 | 32,000 | 950 |
| 2000-02-29 | 180 | 188 | 180 | 184 | 80,000 | 920 |
| 2000-02-28 | 183 | 190 | 177 | 182 | 66,000 | 910 |
| 2000-02-25 | 172 | 179 | 172 | 179 | 82,000 | 895 |
| 2000-02-24 | 171 | 174 | 171 | 174 | 45,000 | 870 |
| 2000-02-23 | 171 | 171 | 165 | 171 | 157,000 | 855 |
| 2000-02-22 | 175 | 175 | 171 | 171 | 90,000 | 855 |
| 2000-02-21 | 171 | 177 | 171 | 176 | 62,000 | 880 |
| 2000-02-18 | 177 | 179 | 170 | 171 | 178,000 | 855 |
| 2000-02-17 | 184 | 184 | 177 | 177 | 141,000 | 885 |
| 2000-02-16 | 179 | 180 | 177 | 180 | 85,000 | 900 |
| 2000-02-15 | 178 | 181 | 178 | 178 | 130,000 | 890 |
| 2000-02-14 | 190 | 192 | 177 | 177 | 250,000 | 885 |
| 2000-02-10 | 198 | 198 | 190 | 191 | 139,000 | 955 |
| 2000-02-09 | 198 | 200 | 190 | 197 | 224,000 | 985 |
| 2000-02-08 | 189 | 196 | 188 | 196 | 176,000 | 980 |
| 2000-02-07 | 191 | 191 | 185 | 185 | 145,000 | 925 |
| 2000-02-04 | 185 | 189 | 185 | 185 | 95,000 | 925 |
| 2000-02-03 | 188 | 188 | 185 | 185 | 115,000 | 925 |
| 2000-02-02 | 191 | 191 | 188 | 188 | 103,000 | 940 |
| 2000-02-01 | 197 | 198 | 191 | 191 | 43,000 | 955 |
| 2000-01-31 | 197 | 199 | 197 | 197 | 16,000 | 985 |
| 2000-01-28 | 195 | 198 | 195 | 195 | 28,000 | 975 |
| 2000-01-27 | 197 | 200 | 195 | 195 | 41,000 | 975 |
| 2000-01-26 | 199 | 200 | 191 | 197 | 64,000 | 985 |
| 2000-01-25 | 190 | 193 | 190 | 192 | 105,000 | 960 |
| 2000-01-24 | 194 | 202 | 190 | 190 | 61,000 | 950 |
| 2000-01-21 | 197 | 197 | 192 | 193 | 58,000 | 965 |
| 2000-01-20 | 198 | 199 | 195 | 198 | 27,000 | 990 |
| 2000-01-19 | 193 | 197 | 193 | 196 | 44,000 | 980 |
| 2000-01-18 | 199 | 200 | 190 | 191 | 88,000 | 955 |
| 2000-01-17 | 190 | 195 | 188 | 194 | 111,000 | 970 |
| 2000-01-14 | 181 | 190 | 181 | 186 | 179,000 | 930 |
| 2000-01-13 | 184 | 184 | 179 | 180 | 73,000 | 900 |
| 2000-01-12 | 189 | 189 | 180 | 180 | 41,000 | 900 |
| 2000-01-11 | 185 | 189 | 178 | 189 | 116,000 | 945 |
| 2000-01-07 | 180 | 182 | 178 | 181 | 58,000 | 905 |
| 2000-01-06 | 178 | 180 | 177 | 178 | 59,000 | 890 |
| 2000-01-05 | 178 | 182 | 176 | 177 | 37,000 | 885 |
| 2000-01-04 | 185 | 185 | 178 | 178 | 21,000 | 890 |
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