9068 丸全昭和運輸(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 219 | 219 | 216 | 219 | 16,000 | 1,095 |
| 2001-12-27 | 207 | 214 | 207 | 214 | 55,000 | 1,070 |
| 2001-12-26 | 210 | 210 | 206 | 207 | 62,000 | 1,035 |
| 2001-12-25 | 211 | 211 | 206 | 206 | 24,000 | 1,030 |
| 2001-12-21 | 215 | 215 | 206 | 210 | 57,000 | 1,050 |
| 2001-12-20 | 206 | 207 | 201 | 207 | 82,000 | 1,035 |
| 2001-12-19 | 214 | 214 | 202 | 207 | 66,000 | 1,035 |
| 2001-12-18 | 214 | 216 | 214 | 214 | 17,000 | 1,070 |
| 2001-12-17 | 221 | 221 | 210 | 216 | 60,000 | 1,080 |
| 2001-12-14 | 215 | 222 | 215 | 222 | 118,000 | 1,110 |
| 2001-12-13 | 225 | 225 | 221 | 225 | 27,000 | 1,125 |
| 2001-12-12 | 224 | 225 | 221 | 224 | 69,000 | 1,120 |
| 2001-12-11 | 226 | 226 | 224 | 224 | 25,000 | 1,120 |
| 2001-12-10 | 227 | 227 | 224 | 226 | 14,000 | 1,130 |
| 2001-12-07 | 227 | 228 | 227 | 228 | 24,000 | 1,140 |
| 2001-12-06 | 228 | 228 | 226 | 227 | 29,000 | 1,135 |
| 2001-12-05 | 227 | 227 | 221 | 226 | 55,000 | 1,130 |
| 2001-12-04 | 224 | 228 | 224 | 228 | 39,000 | 1,140 |
| 2001-12-03 | 231 | 231 | 224 | 230 | 71,000 | 1,150 |
| 2001-11-30 | 227 | 227 | 225 | 226 | 18,000 | 1,130 |
| 2001-11-29 | 225 | 230 | 225 | 226 | 26,000 | 1,130 |
| 2001-11-28 | 230 | 230 | 225 | 229 | 25,000 | 1,145 |
| 2001-11-27 | 235 | 235 | 225 | 230 | 49,000 | 1,150 |
| 2001-11-26 | 225 | 235 | 223 | 235 | 37,000 | 1,175 |
| 2001-11-22 | 229 | 229 | 225 | 226 | 17,000 | 1,130 |
| 2001-11-21 | 230 | 230 | 224 | 226 | 22,000 | 1,130 |
| 2001-11-20 | 224 | 229 | 224 | 225 | 28,000 | 1,125 |
| 2001-11-19 | 226 | 228 | 223 | 223 | 18,000 | 1,115 |
| 2001-11-16 | 223 | 229 | 223 | 224 | 31,000 | 1,120 |
| 2001-11-15 | 225 | 225 | 221 | 223 | 33,000 | 1,115 |
| 2001-11-14 | 229 | 229 | 224 | 225 | 41,000 | 1,125 |
| 2001-11-13 | 220 | 227 | 216 | 220 | 35,000 | 1,100 |
| 2001-11-12 | 217 | 223 | 216 | 216 | 77,000 | 1,080 |
| 2001-11-09 | 231 | 231 | 216 | 216 | 70,000 | 1,080 |
| 2001-11-08 | 234 | 234 | 228 | 233 | 29,000 | 1,165 |
| 2001-11-07 | 233 | 234 | 230 | 234 | 54,000 | 1,170 |
| 2001-11-06 | 232 | 235 | 231 | 232 | 34,000 | 1,160 |
| 2001-11-05 | 230 | 232 | 228 | 229 | 54,000 | 1,145 |
| 2001-11-02 | 230 | 230 | 230 | 230 | 18,000 | 1,150 |
| 2001-11-01 | 237 | 237 | 227 | 229 | 45,000 | 1,145 |
| 2001-10-31 | 230 | 233 | 229 | 233 | 69,000 | 1,165 |
| 2001-10-30 | 231 | 232 | 230 | 232 | 57,000 | 1,160 |
| 2001-10-29 | 233 | 234 | 232 | 233 | 26,000 | 1,165 |
| 2001-10-26 | 234 | 234 | 230 | 232 | 150,000 | 1,160 |
| 2001-10-25 | 230 | 235 | 229 | 235 | 113,000 | 1,175 |
| 2001-10-24 | 230 | 232 | 229 | 232 | 74,000 | 1,160 |
| 2001-10-23 | 230 | 230 | 228 | 230 | 20,000 | 1,150 |
| 2001-10-22 | 225 | 230 | 225 | 230 | 14,000 | 1,150 |
| 2001-10-19 | 229 | 230 | 226 | 229 | 12,000 | 1,145 |
| 2001-10-18 | 229 | 230 | 225 | 230 | 68,000 | 1,150 |
| 2001-10-17 | 230 | 230 | 228 | 230 | 36,000 | 1,150 |
| 2001-10-16 | 232 | 232 | 229 | 230 | 44,000 | 1,150 |
| 2001-10-15 | 232 | 235 | 231 | 234 | 68,000 | 1,170 |
| 2001-10-12 | 234 | 234 | 229 | 231 | 31,000 | 1,155 |
| 2001-10-11 | 234 | 234 | 228 | 233 | 40,000 | 1,165 |
| 2001-10-10 | 234 | 234 | 229 | 229 | 46,000 | 1,145 |
| 2001-10-09 | 239 | 239 | 232 | 234 | 24,000 | 1,170 |
| 2001-10-05 | 240 | 240 | 236 | 240 | 32,000 | 1,200 |
| 2001-10-04 | 241 | 242 | 239 | 242 | 57,000 | 1,210 |
| 2001-10-03 | 242 | 243 | 241 | 242 | 70,000 | 1,210 |
| 2001-10-02 | 235 | 245 | 235 | 245 | 28,000 | 1,225 |
| 2001-10-01 | 236 | 243 | 234 | 243 | 91,000 | 1,215 |
| 2001-09-28 | 230 | 236 | 230 | 231 | 39,000 | 1,155 |
| 2001-09-27 | 228 | 230 | 225 | 230 | 61,000 | 1,150 |
| 2001-09-26 | 227 | 228 | 224 | 228 | 50,000 | 1,140 |
| 2001-09-25 | 228 | 230 | 225 | 228 | 57,000 | 1,140 |
| 2001-09-21 | 222 | 229 | 222 | 229 | 65,000 | 1,145 |
| 2001-09-20 | 221 | 228 | 221 | 228 | 57,000 | 1,140 |
| 2001-09-19 | 221 | 229 | 220 | 228 | 47,000 | 1,140 |
| 2001-09-18 | 220 | 229 | 217 | 217 | 37,000 | 1,085 |
| 2001-09-17 | 221 | 227 | 217 | 217 | 47,000 | 1,085 |
| 2001-09-14 | 229 | 229 | 225 | 229 | 80,000 | 1,145 |
| 2001-09-13 | 220 | 223 | 215 | 221 | 63,000 | 1,105 |
| 2001-09-12 | 209 | 229 | 209 | 219 | 86,000 | 1,095 |
| 2001-09-11 | 239 | 240 | 238 | 239 | 34,000 | 1,195 |
| 2001-09-10 | 245 | 245 | 241 | 242 | 41,000 | 1,210 |
| 2001-09-07 | 246 | 250 | 245 | 248 | 31,000 | 1,240 |
| 2001-09-06 | 246 | 251 | 245 | 250 | 52,000 | 1,250 |
| 2001-09-05 | 246 | 250 | 246 | 249 | 34,000 | 1,245 |
| 2001-09-04 | 245 | 250 | 245 | 250 | 44,000 | 1,250 |
| 2001-09-03 | 249 | 252 | 245 | 245 | 61,000 | 1,225 |
| 2001-08-31 | 260 | 260 | 253 | 254 | 162,000 | 1,270 |
| 2001-08-30 | 269 | 269 | 260 | 265 | 226,000 | 1,325 |
| 2001-08-29 | 275 | 277 | 268 | 271 | 208,000 | 1,355 |
| 2001-08-28 | 278 | 278 | 271 | 275 | 278,000 | 1,375 |
| 2001-08-27 | 265 | 272 | 265 | 271 | 365,000 | 1,355 |
| 2001-08-24 | 260 | 264 | 260 | 264 | 152,000 | 1,320 |
| 2001-08-23 | 255 | 260 | 255 | 257 | 68,000 | 1,285 |
| 2001-08-22 | 248 | 255 | 245 | 255 | 68,000 | 1,275 |
| 2001-08-21 | 250 | 250 | 247 | 248 | 27,000 | 1,240 |
| 2001-08-20 | 249 | 255 | 249 | 250 | 59,000 | 1,250 |
| 2001-08-17 | 247 | 251 | 243 | 248 | 51,000 | 1,240 |
| 2001-08-16 | 244 | 248 | 244 | 247 | 68,000 | 1,235 |
| 2001-08-15 | 252 | 252 | 249 | 252 | 26,000 | 1,260 |
| 2001-08-14 | 251 | 252 | 250 | 252 | 34,000 | 1,260 |
| 2001-08-13 | 253 | 253 | 248 | 249 | 17,000 | 1,245 |
| 2001-08-10 | 257 | 257 | 254 | 254 | 8,000 | 1,270 |
| 2001-08-09 | 250 | 252 | 250 | 252 | 52,000 | 1,260 |
| 2001-08-08 | 256 | 256 | 251 | 253 | 11,000 | 1,265 |
| 2001-08-07 | 253 | 258 | 253 | 256 | 58,000 | 1,280 |
| 2001-08-06 | 249 | 254 | 249 | 253 | 79,000 | 1,265 |
| 2001-08-03 | 243 | 248 | 243 | 245 | 49,000 | 1,225 |
| 2001-08-02 | 248 | 251 | 243 | 250 | 47,000 | 1,250 |
| 2001-08-01 | 244 | 247 | 241 | 247 | 46,000 | 1,235 |
| 2001-07-31 | 241 | 244 | 240 | 244 | 14,000 | 1,220 |
| 2001-07-30 | 245 | 245 | 240 | 244 | 62,000 | 1,220 |
| 2001-07-27 | 240 | 249 | 240 | 245 | 44,000 | 1,225 |
| 2001-07-26 | 235 | 240 | 235 | 240 | 34,000 | 1,200 |
| 2001-07-25 | 236 | 236 | 232 | 236 | 26,000 | 1,180 |
| 2001-07-24 | 234 | 236 | 232 | 236 | 89,000 | 1,180 |
| 2001-07-23 | 245 | 245 | 232 | 235 | 85,000 | 1,175 |
| 2001-07-19 | 247 | 247 | 240 | 245 | 57,000 | 1,225 |
| 2001-07-18 | 255 | 255 | 248 | 250 | 72,000 | 1,250 |
| 2001-07-17 | 258 | 258 | 252 | 254 | 76,000 | 1,270 |
| 2001-07-16 | 259 | 259 | 253 | 258 | 64,000 | 1,290 |
| 2001-07-13 | 260 | 260 | 258 | 258 | 30,000 | 1,290 |
| 2001-07-12 | 259 | 259 | 255 | 259 | 48,000 | 1,295 |
| 2001-07-11 | 256 | 258 | 252 | 253 | 76,000 | 1,265 |
| 2001-07-10 | 254 | 256 | 251 | 256 | 38,000 | 1,280 |
| 2001-07-09 | 260 | 260 | 253 | 254 | 120,000 | 1,270 |
| 2001-07-06 | 264 | 266 | 260 | 262 | 115,000 | 1,310 |
| 2001-07-05 | 258 | 266 | 258 | 265 | 144,000 | 1,325 |
| 2001-07-04 | 263 | 263 | 258 | 262 | 99,000 | 1,310 |
| 2001-07-03 | 259 | 262 | 258 | 262 | 85,000 | 1,310 |
| 2001-07-02 | 267 | 267 | 257 | 259 | 94,000 | 1,295 |
| 2001-06-29 | 255 | 260 | 254 | 259 | 68,000 | 1,295 |
| 2001-06-28 | 261 | 261 | 253 | 253 | 76,000 | 1,265 |
| 2001-06-27 | 264 | 265 | 255 | 255 | 139,000 | 1,275 |
| 2001-06-26 | 255 | 264 | 255 | 264 | 306,000 | 1,320 |
| 2001-06-25 | 250 | 255 | 250 | 254 | 111,000 | 1,270 |
| 2001-06-22 | 245 | 250 | 243 | 250 | 66,000 | 1,250 |
| 2001-06-21 | 249 | 250 | 243 | 247 | 45,000 | 1,235 |
| 2001-06-20 | 245 | 248 | 243 | 243 | 72,000 | 1,215 |
| 2001-06-19 | 248 | 251 | 243 | 243 | 58,000 | 1,215 |
| 2001-06-18 | 249 | 255 | 244 | 255 | 160,000 | 1,275 |
| 2001-06-15 | 240 | 243 | 237 | 241 | 65,000 | 1,205 |
| 2001-06-14 | 251 | 251 | 237 | 245 | 113,000 | 1,225 |
| 2001-06-13 | 251 | 254 | 248 | 250 | 111,000 | 1,250 |
| 2001-06-12 | 247 | 252 | 244 | 247 | 254,000 | 1,235 |
| 2001-06-11 | 241 | 247 | 240 | 247 | 211,000 | 1,235 |
| 2001-06-08 | 241 | 242 | 238 | 240 | 126,000 | 1,200 |
| 2001-06-07 | 240 | 240 | 239 | 240 | 24,000 | 1,200 |
| 2001-06-06 | 240 | 241 | 240 | 240 | 22,000 | 1,200 |
| 2001-06-05 | 242 | 242 | 235 | 239 | 46,000 | 1,195 |
| 2001-06-04 | 242 | 242 | 236 | 239 | 26,000 | 1,195 |
| 2001-06-01 | 238 | 238 | 235 | 238 | 31,000 | 1,190 |
| 2001-05-31 | 238 | 240 | 236 | 239 | 47,000 | 1,195 |
| 2001-05-30 | 240 | 240 | 238 | 238 | 56,000 | 1,190 |
| 2001-05-29 | 241 | 243 | 239 | 243 | 65,000 | 1,215 |
| 2001-05-28 | 242 | 243 | 240 | 240 | 65,000 | 1,200 |
| 2001-05-25 | 243 | 243 | 238 | 240 | 123,000 | 1,200 |
| 2001-05-24 | 237 | 238 | 235 | 235 | 24,000 | 1,175 |
| 2001-05-23 | 243 | 243 | 238 | 238 | 51,000 | 1,190 |
| 2001-05-22 | 242 | 242 | 237 | 237 | 30,000 | 1,185 |
| 2001-05-21 | 240 | 241 | 235 | 241 | 38,000 | 1,205 |
| 2001-05-18 | 239 | 240 | 234 | 234 | 31,000 | 1,170 |
| 2001-05-17 | 237 | 239 | 231 | 239 | 44,000 | 1,195 |
| 2001-05-16 | 235 | 237 | 232 | 232 | 26,000 | 1,160 |
| 2001-05-15 | 238 | 238 | 234 | 234 | 23,000 | 1,170 |
| 2001-05-14 | 235 | 238 | 233 | 234 | 47,000 | 1,170 |
| 2001-05-11 | 243 | 243 | 232 | 232 | 68,000 | 1,160 |
| 2001-05-10 | 238 | 240 | 238 | 240 | 18,000 | 1,200 |
| 2001-05-09 | 241 | 241 | 230 | 236 | 73,000 | 1,180 |
| 2001-05-08 | 245 | 245 | 240 | 240 | 116,000 | 1,200 |
| 2001-05-07 | 256 | 256 | 245 | 245 | 88,000 | 1,225 |
| 2001-05-02 | 263 | 263 | 256 | 258 | 91,000 | 1,290 |
| 2001-05-01 | 258 | 267 | 258 | 265 | 196,000 | 1,325 |
| 2001-04-27 | 263 | 264 | 257 | 261 | 308,000 | 1,305 |
| 2001-04-26 | 263 | 265 | 258 | 261 | 543,000 | 1,305 |
| 2001-04-25 | 254 | 263 | 250 | 253 | 697,000 | 1,265 |
| 2001-04-24 | 245 | 255 | 242 | 253 | 319,000 | 1,265 |
| 2001-04-23 | 246 | 248 | 240 | 248 | 72,000 | 1,240 |
| 2001-04-20 | 250 | 251 | 246 | 248 | 170,000 | 1,240 |
| 2001-04-19 | 245 | 249 | 241 | 249 | 116,000 | 1,245 |
| 2001-04-18 | 246 | 250 | 242 | 245 | 112,000 | 1,225 |
| 2001-04-17 | 240 | 252 | 238 | 251 | 418,000 | 1,255 |
| 2001-04-16 | 240 | 244 | 231 | 238 | 242,000 | 1,190 |
| 2001-04-13 | 233 | 255 | 233 | 245 | 1,163,000 | 1,225 |
| 2001-04-12 | 220 | 232 | 217 | 230 | 270,000 | 1,150 |
| 2001-04-11 | 215 | 220 | 215 | 220 | 29,000 | 1,100 |
| 2001-04-10 | 218 | 218 | 215 | 215 | 23,000 | 1,075 |
| 2001-04-09 | 217 | 218 | 216 | 216 | 20,000 | 1,080 |
| 2001-04-06 | 220 | 220 | 211 | 216 | 55,000 | 1,080 |
| 2001-04-05 | 217 | 220 | 215 | 217 | 96,000 | 1,085 |
| 2001-04-04 | 217 | 217 | 213 | 214 | 34,000 | 1,070 |
| 2001-04-03 | 211 | 218 | 211 | 218 | 52,000 | 1,090 |
| 2001-04-02 | 212 | 213 | 210 | 210 | 44,000 | 1,050 |
| 2001-03-30 | 217 | 217 | 211 | 211 | 19,000 | 1,055 |
| 2001-03-29 | 215 | 218 | 212 | 216 | 30,000 | 1,080 |
| 2001-03-28 | 216 | 226 | 213 | 222 | 81,000 | 1,110 |
| 2001-03-27 | 211 | 218 | 211 | 212 | 103,000 | 1,060 |
| 2001-03-26 | 218 | 219 | 215 | 219 | 78,000 | 1,095 |
| 2001-03-23 | 211 | 215 | 211 | 214 | 28,000 | 1,070 |
| 2001-03-22 | 211 | 215 | 211 | 212 | 34,000 | 1,060 |
| 2001-03-21 | 209 | 214 | 207 | 214 | 67,000 | 1,070 |
| 2001-03-19 | 202 | 210 | 202 | 204 | 27,000 | 1,020 |
| 2001-03-16 | 204 | 208 | 202 | 204 | 40,000 | 1,020 |
| 2001-03-15 | 201 | 208 | 200 | 208 | 38,000 | 1,040 |
| 2001-03-14 | 206 | 207 | 202 | 202 | 20,000 | 1,010 |
| 2001-03-13 | 204 | 206 | 202 | 205 | 24,000 | 1,025 |
| 2001-03-12 | 208 | 209 | 208 | 208 | 35,000 | 1,040 |
| 2001-03-09 | 210 | 210 | 203 | 208 | 111,000 | 1,040 |
| 2001-03-08 | 208 | 210 | 205 | 205 | 17,000 | 1,025 |
| 2001-03-07 | 209 | 209 | 207 | 208 | 44,000 | 1,040 |
| 2001-03-06 | 206 | 208 | 205 | 208 | 35,000 | 1,040 |
| 2001-03-05 | 202 | 205 | 202 | 205 | 27,000 | 1,025 |
| 2001-03-02 | 207 | 207 | 201 | 202 | 45,000 | 1,010 |
| 2001-03-01 | 206 | 208 | 203 | 203 | 25,000 | 1,015 |
| 2001-02-28 | 210 | 210 | 204 | 204 | 79,000 | 1,020 |
| 2001-02-27 | 206 | 211 | 206 | 209 | 46,000 | 1,045 |
| 2001-02-26 | 201 | 206 | 201 | 206 | 33,000 | 1,030 |
| 2001-02-23 | 194 | 204 | 194 | 204 | 41,000 | 1,020 |
| 2001-02-22 | 200 | 200 | 190 | 190 | 32,000 | 950 |
| 2001-02-21 | 199 | 201 | 198 | 200 | 36,000 | 1,000 |
| 2001-02-20 | 203 | 203 | 199 | 199 | 21,000 | 995 |
| 2001-02-19 | 198 | 198 | 198 | 198 | 12,000 | 990 |
| 2001-02-16 | 204 | 204 | 198 | 199 | 15,000 | 995 |
| 2001-02-15 | 200 | 202 | 197 | 197 | 63,000 | 985 |
| 2001-02-14 | 197 | 199 | 197 | 199 | 29,000 | 995 |
| 2001-02-13 | 196 | 197 | 195 | 197 | 32,000 | 985 |
| 2001-02-09 | 195 | 196 | 194 | 196 | 5,000 | 980 |
| 2001-02-08 | 193 | 194 | 191 | 194 | 27,000 | 970 |
| 2001-02-07 | 195 | 196 | 193 | 194 | 62,000 | 970 |
| 2001-02-06 | 202 | 202 | 194 | 194 | 80,000 | 970 |
| 2001-02-05 | 193 | 200 | 191 | 199 | 55,000 | 995 |
| 2001-02-02 | 194 | 194 | 193 | 193 | 7,000 | 965 |
| 2001-02-01 | 191 | 191 | 191 | 191 | 21,000 | 955 |
| 2001-01-31 | 189 | 193 | 189 | 193 | 21,000 | 965 |
| 2001-01-30 | 188 | 190 | 188 | 189 | 17,000 | 945 |
| 2001-01-29 | 191 | 192 | 187 | 187 | 70,000 | 935 |
| 2001-01-26 | 190 | 196 | 190 | 192 | 38,000 | 960 |
| 2001-01-25 | 188 | 191 | 187 | 191 | 27,000 | 955 |
| 2001-01-24 | 187 | 191 | 187 | 191 | 21,000 | 955 |
| 2001-01-23 | 188 | 189 | 188 | 189 | 21,000 | 945 |
| 2001-01-22 | 187 | 190 | 187 | 189 | 21,000 | 945 |
| 2001-01-19 | 188 | 194 | 188 | 190 | 20,000 | 950 |
| 2001-01-18 | 190 | 194 | 188 | 188 | 30,000 | 940 |
| 2001-01-17 | 186 | 190 | 186 | 190 | 15,000 | 950 |
| 2001-01-16 | 186 | 190 | 186 | 190 | 24,000 | 950 |
| 2001-01-15 | 186 | 190 | 185 | 186 | 25,000 | 930 |
| 2001-01-12 | 189 | 189 | 184 | 188 | 34,000 | 940 |
| 2001-01-11 | 186 | 189 | 183 | 189 | 34,000 | 945 |
| 2001-01-10 | 184 | 199 | 184 | 199 | 31,000 | 995 |
| 2001-01-09 | 185 | 185 | 183 | 183 | 24,000 | 915 |
| 2001-01-05 | 187 | 189 | 185 | 187 | 61,000 | 935 |
| 2001-01-04 | 190 | 192 | 187 | 187 | 28,000 | 935 |
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
