9068 丸全昭和運輸(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 221 | 222 | 221 | 222 | 10,000 | 1,110 |
| 2002-12-27 | 222 | 223 | 217 | 223 | 42,000 | 1,115 |
| 2002-12-26 | 217 | 220 | 217 | 217 | 49,000 | 1,085 |
| 2002-12-25 | 215 | 217 | 215 | 217 | 54,000 | 1,085 |
| 2002-12-24 | 222 | 223 | 215 | 215 | 58,000 | 1,075 |
| 2002-12-20 | 222 | 223 | 217 | 222 | 94,000 | 1,110 |
| 2002-12-19 | 209 | 217 | 209 | 217 | 51,000 | 1,085 |
| 2002-12-18 | 214 | 214 | 211 | 212 | 41,000 | 1,060 |
| 2002-12-17 | 217 | 220 | 213 | 215 | 46,000 | 1,075 |
| 2002-12-16 | 217 | 217 | 215 | 217 | 48,000 | 1,085 |
| 2002-12-13 | 213 | 222 | 213 | 222 | 281,000 | 1,110 |
| 2002-12-12 | 229 | 229 | 224 | 226 | 29,000 | 1,130 |
| 2002-12-11 | 230 | 230 | 226 | 230 | 19,000 | 1,150 |
| 2002-12-10 | 225 | 230 | 225 | 230 | 38,000 | 1,150 |
| 2002-12-09 | 226 | 227 | 224 | 224 | 18,000 | 1,120 |
| 2002-12-06 | 230 | 232 | 225 | 230 | 51,000 | 1,150 |
| 2002-12-05 | 229 | 233 | 229 | 232 | 28,000 | 1,160 |
| 2002-12-04 | 233 | 234 | 231 | 233 | 46,000 | 1,165 |
| 2002-12-03 | 234 | 234 | 231 | 234 | 87,000 | 1,170 |
| 2002-12-02 | 227 | 231 | 227 | 228 | 44,000 | 1,140 |
| 2002-11-29 | 228 | 234 | 228 | 231 | 75,000 | 1,155 |
| 2002-11-28 | 231 | 233 | 228 | 228 | 40,000 | 1,140 |
| 2002-11-27 | 230 | 234 | 228 | 228 | 86,000 | 1,140 |
| 2002-11-26 | 230 | 232 | 230 | 230 | 25,000 | 1,150 |
| 2002-11-25 | 225 | 231 | 225 | 230 | 60,000 | 1,150 |
| 2002-11-22 | 220 | 224 | 220 | 224 | 38,000 | 1,120 |
| 2002-11-21 | 219 | 220 | 219 | 220 | 27,000 | 1,100 |
| 2002-11-20 | 202 | 220 | 202 | 219 | 44,000 | 1,095 |
| 2002-11-19 | 211 | 213 | 204 | 204 | 36,000 | 1,020 |
| 2002-11-18 | 223 | 223 | 214 | 214 | 48,000 | 1,070 |
| 2002-11-15 | 227 | 228 | 222 | 228 | 24,000 | 1,140 |
| 2002-11-14 | 220 | 228 | 220 | 226 | 26,000 | 1,130 |
| 2002-11-13 | 233 | 234 | 229 | 230 | 26,000 | 1,150 |
| 2002-11-12 | 230 | 233 | 227 | 233 | 58,000 | 1,165 |
| 2002-11-11 | 232 | 233 | 231 | 231 | 27,000 | 1,155 |
| 2002-11-08 | 233 | 234 | 233 | 234 | 22,000 | 1,170 |
| 2002-11-07 | 234 | 235 | 233 | 235 | 39,000 | 1,175 |
| 2002-11-06 | 234 | 234 | 232 | 233 | 49,000 | 1,165 |
| 2002-11-05 | 231 | 234 | 231 | 234 | 34,000 | 1,170 |
| 2002-11-01 | 234 | 234 | 234 | 234 | 8,000 | 1,170 |
| 2002-10-31 | 231 | 233 | 231 | 232 | 17,000 | 1,160 |
| 2002-10-30 | 230 | 234 | 230 | 231 | 47,000 | 1,155 |
| 2002-10-29 | 234 | 235 | 231 | 232 | 25,000 | 1,160 |
| 2002-10-28 | 231 | 234 | 229 | 234 | 24,000 | 1,170 |
| 2002-10-25 | 232 | 235 | 232 | 235 | 43,000 | 1,175 |
| 2002-10-24 | 231 | 232 | 227 | 228 | 24,000 | 1,140 |
| 2002-10-23 | 228 | 232 | 228 | 231 | 30,000 | 1,155 |
| 2002-10-22 | 233 | 233 | 228 | 228 | 25,000 | 1,140 |
| 2002-10-21 | 231 | 233 | 229 | 230 | 51,000 | 1,150 |
| 2002-10-18 | 235 | 235 | 233 | 233 | 18,000 | 1,165 |
| 2002-10-17 | 236 | 236 | 231 | 234 | 25,000 | 1,170 |
| 2002-10-16 | 232 | 236 | 232 | 236 | 67,000 | 1,180 |
| 2002-10-15 | 234 | 234 | 228 | 230 | 22,000 | 1,150 |
| 2002-10-11 | 221 | 226 | 220 | 224 | 23,000 | 1,120 |
| 2002-10-10 | 223 | 225 | 219 | 219 | 40,000 | 1,095 |
| 2002-10-09 | 228 | 228 | 221 | 222 | 27,000 | 1,110 |
| 2002-10-08 | 231 | 232 | 220 | 226 | 57,000 | 1,130 |
| 2002-10-07 | 233 | 234 | 226 | 232 | 72,000 | 1,160 |
| 2002-10-04 | 233 | 236 | 233 | 236 | 42,000 | 1,180 |
| 2002-10-03 | 237 | 237 | 234 | 236 | 36,000 | 1,180 |
| 2002-10-02 | 237 | 237 | 234 | 237 | 25,000 | 1,185 |
| 2002-10-01 | 235 | 235 | 233 | 235 | 33,000 | 1,175 |
| 2002-09-30 | 236 | 236 | 234 | 235 | 24,000 | 1,175 |
| 2002-09-27 | 239 | 240 | 236 | 240 | 109,000 | 1,200 |
| 2002-09-26 | 234 | 238 | 234 | 234 | 44,000 | 1,170 |
| 2002-09-25 | 237 | 237 | 232 | 233 | 39,000 | 1,165 |
| 2002-09-24 | 231 | 239 | 231 | 239 | 55,000 | 1,195 |
| 2002-09-20 | 232 | 237 | 230 | 237 | 99,000 | 1,185 |
| 2002-09-19 | 234 | 236 | 233 | 235 | 57,000 | 1,175 |
| 2002-09-18 | 232 | 235 | 227 | 235 | 28,000 | 1,175 |
| 2002-09-17 | 228 | 235 | 226 | 235 | 32,000 | 1,175 |
| 2002-09-13 | 225 | 228 | 224 | 228 | 146,000 | 1,140 |
| 2002-09-12 | 234 | 235 | 232 | 232 | 28,000 | 1,160 |
| 2002-09-11 | 230 | 233 | 229 | 233 | 24,000 | 1,165 |
| 2002-09-10 | 229 | 234 | 225 | 230 | 50,000 | 1,150 |
| 2002-09-09 | 220 | 229 | 220 | 229 | 25,000 | 1,145 |
| 2002-09-06 | 221 | 224 | 221 | 221 | 25,000 | 1,105 |
| 2002-09-05 | 225 | 225 | 220 | 221 | 102,000 | 1,105 |
| 2002-09-04 | 224 | 226 | 219 | 222 | 84,000 | 1,110 |
| 2002-09-03 | 236 | 236 | 227 | 227 | 60,000 | 1,135 |
| 2002-09-02 | 236 | 237 | 234 | 236 | 40,000 | 1,180 |
| 2002-08-30 | 232 | 237 | 228 | 237 | 43,000 | 1,185 |
| 2002-08-29 | 232 | 232 | 226 | 228 | 44,000 | 1,140 |
| 2002-08-28 | 230 | 234 | 230 | 234 | 32,000 | 1,170 |
| 2002-08-27 | 235 | 240 | 233 | 235 | 91,000 | 1,175 |
| 2002-08-26 | 233 | 242 | 232 | 242 | 103,000 | 1,210 |
| 2002-08-23 | 231 | 235 | 230 | 233 | 93,000 | 1,165 |
| 2002-08-22 | 228 | 231 | 225 | 231 | 54,000 | 1,155 |
| 2002-08-21 | 225 | 229 | 225 | 228 | 61,000 | 1,140 |
| 2002-08-20 | 222 | 225 | 221 | 225 | 62,000 | 1,125 |
| 2002-08-19 | 226 | 226 | 222 | 224 | 35,000 | 1,120 |
| 2002-08-16 | 225 | 225 | 221 | 225 | 41,000 | 1,125 |
| 2002-08-15 | 222 | 225 | 222 | 225 | 23,000 | 1,125 |
| 2002-08-14 | 219 | 224 | 219 | 222 | 31,000 | 1,110 |
| 2002-08-13 | 222 | 222 | 221 | 221 | 18,000 | 1,105 |
| 2002-08-12 | 223 | 226 | 220 | 222 | 21,000 | 1,110 |
| 2002-08-09 | 227 | 228 | 222 | 222 | 42,000 | 1,110 |
| 2002-08-08 | 221 | 225 | 221 | 225 | 41,000 | 1,125 |
| 2002-08-07 | 220 | 223 | 219 | 223 | 7,000 | 1,115 |
| 2002-08-06 | 221 | 221 | 218 | 219 | 22,000 | 1,095 |
| 2002-08-05 | 220 | 222 | 220 | 222 | 8,000 | 1,110 |
| 2002-08-02 | 224 | 224 | 220 | 220 | 68,000 | 1,100 |
| 2002-08-01 | 227 | 235 | 223 | 224 | 44,000 | 1,120 |
| 2002-07-31 | 230 | 230 | 222 | 227 | 59,000 | 1,135 |
| 2002-07-30 | 235 | 238 | 230 | 232 | 104,000 | 1,160 |
| 2002-07-29 | 222 | 238 | 220 | 238 | 125,000 | 1,190 |
| 2002-07-26 | 221 | 225 | 215 | 225 | 102,000 | 1,125 |
| 2002-07-25 | 219 | 219 | 216 | 217 | 103,000 | 1,085 |
| 2002-07-24 | 220 | 220 | 218 | 218 | 17,000 | 1,090 |
| 2002-07-23 | 220 | 220 | 216 | 219 | 18,000 | 1,095 |
| 2002-07-22 | 216 | 221 | 216 | 220 | 19,000 | 1,100 |
| 2002-07-19 | 218 | 218 | 216 | 218 | 50,000 | 1,090 |
| 2002-07-18 | 222 | 222 | 217 | 218 | 42,000 | 1,090 |
| 2002-07-17 | 217 | 221 | 216 | 217 | 28,000 | 1,085 |
| 2002-07-16 | 217 | 217 | 216 | 216 | 56,000 | 1,080 |
| 2002-07-15 | 222 | 222 | 218 | 218 | 54,000 | 1,090 |
| 2002-07-12 | 222 | 222 | 221 | 222 | 28,000 | 1,110 |
| 2002-07-11 | 221 | 224 | 220 | 220 | 35,000 | 1,100 |
| 2002-07-10 | 223 | 226 | 223 | 225 | 30,000 | 1,125 |
| 2002-07-09 | 223 | 225 | 221 | 225 | 32,000 | 1,125 |
| 2002-07-08 | 226 | 228 | 223 | 228 | 32,000 | 1,140 |
| 2002-07-05 | 222 | 224 | 222 | 222 | 34,000 | 1,110 |
| 2002-07-04 | 222 | 226 | 222 | 226 | 18,000 | 1,130 |
| 2002-07-03 | 220 | 226 | 220 | 226 | 54,000 | 1,130 |
| 2002-07-02 | 227 | 227 | 223 | 224 | 78,000 | 1,120 |
| 2002-07-01 | 219 | 223 | 218 | 219 | 43,000 | 1,095 |
| 2002-06-28 | 217 | 222 | 217 | 222 | 27,000 | 1,110 |
| 2002-06-27 | 222 | 222 | 216 | 216 | 42,000 | 1,080 |
| 2002-06-26 | 217 | 218 | 216 | 216 | 35,000 | 1,080 |
| 2002-06-25 | 221 | 226 | 221 | 221 | 29,000 | 1,105 |
| 2002-06-24 | 218 | 226 | 217 | 226 | 24,000 | 1,130 |
| 2002-06-21 | 216 | 220 | 216 | 217 | 35,000 | 1,085 |
| 2002-06-20 | 213 | 220 | 213 | 220 | 43,000 | 1,100 |
| 2002-06-19 | 222 | 222 | 218 | 218 | 51,000 | 1,090 |
| 2002-06-18 | 223 | 224 | 221 | 222 | 26,000 | 1,110 |
| 2002-06-17 | 225 | 225 | 219 | 220 | 69,000 | 1,100 |
| 2002-06-14 | 231 | 231 | 226 | 226 | 222,000 | 1,130 |
| 2002-06-13 | 229 | 229 | 226 | 226 | 21,000 | 1,130 |
| 2002-06-12 | 228 | 229 | 227 | 227 | 27,000 | 1,135 |
| 2002-06-11 | 226 | 228 | 226 | 228 | 15,000 | 1,140 |
| 2002-06-10 | 227 | 229 | 226 | 227 | 27,000 | 1,135 |
| 2002-06-07 | 230 | 230 | 227 | 228 | 37,000 | 1,140 |
| 2002-06-06 | 234 | 234 | 229 | 229 | 51,000 | 1,145 |
| 2002-06-05 | 234 | 234 | 229 | 229 | 49,000 | 1,145 |
| 2002-06-04 | 231 | 233 | 229 | 229 | 40,000 | 1,145 |
| 2002-06-03 | 236 | 239 | 232 | 232 | 39,000 | 1,160 |
| 2002-05-31 | 238 | 239 | 236 | 236 | 17,000 | 1,180 |
| 2002-05-30 | 237 | 239 | 234 | 239 | 48,000 | 1,195 |
| 2002-05-29 | 239 | 239 | 235 | 237 | 25,000 | 1,185 |
| 2002-05-28 | 239 | 240 | 238 | 239 | 36,000 | 1,195 |
| 2002-05-27 | 244 | 244 | 239 | 239 | 77,000 | 1,195 |
| 2002-05-24 | 234 | 240 | 232 | 239 | 78,000 | 1,195 |
| 2002-05-23 | 230 | 233 | 229 | 230 | 55,000 | 1,150 |
| 2002-05-22 | 223 | 228 | 223 | 228 | 51,000 | 1,140 |
| 2002-05-21 | 225 | 226 | 223 | 224 | 36,000 | 1,120 |
| 2002-05-20 | 230 | 230 | 221 | 221 | 51,000 | 1,105 |
| 2002-05-17 | 228 | 230 | 226 | 226 | 57,000 | 1,130 |
| 2002-05-16 | 223 | 225 | 221 | 225 | 19,000 | 1,125 |
| 2002-05-15 | 221 | 224 | 221 | 221 | 46,000 | 1,105 |
| 2002-05-14 | 224 | 227 | 221 | 221 | 40,000 | 1,105 |
| 2002-05-13 | 225 | 225 | 223 | 223 | 13,000 | 1,115 |
| 2002-05-10 | 230 | 230 | 224 | 224 | 15,000 | 1,120 |
| 2002-05-09 | 227 | 228 | 225 | 225 | 25,000 | 1,125 |
| 2002-05-08 | 223 | 226 | 223 | 226 | 11,000 | 1,130 |
| 2002-05-07 | 226 | 227 | 222 | 223 | 28,000 | 1,115 |
| 2002-05-02 | 228 | 232 | 225 | 225 | 16,000 | 1,125 |
| 2002-05-01 | 232 | 232 | 227 | 228 | 18,000 | 1,140 |
| 2002-04-30 | 224 | 228 | 224 | 226 | 21,000 | 1,130 |
| 2002-04-26 | 236 | 236 | 228 | 231 | 44,000 | 1,155 |
| 2002-04-25 | 233 | 234 | 230 | 232 | 25,000 | 1,160 |
| 2002-04-24 | 231 | 238 | 231 | 238 | 25,000 | 1,190 |
| 2002-04-23 | 239 | 239 | 233 | 233 | 25,000 | 1,165 |
| 2002-04-22 | 235 | 237 | 235 | 237 | 16,000 | 1,185 |
| 2002-04-19 | 234 | 239 | 234 | 238 | 64,000 | 1,190 |
| 2002-04-18 | 230 | 235 | 230 | 234 | 21,000 | 1,170 |
| 2002-04-17 | 235 | 235 | 229 | 230 | 41,000 | 1,150 |
| 2002-04-16 | 232 | 237 | 229 | 237 | 21,000 | 1,185 |
| 2002-04-15 | 229 | 230 | 228 | 230 | 17,000 | 1,150 |
| 2002-04-12 | 228 | 229 | 227 | 228 | 22,000 | 1,140 |
| 2002-04-11 | 238 | 238 | 228 | 228 | 33,000 | 1,140 |
| 2002-04-10 | 228 | 230 | 227 | 228 | 50,000 | 1,140 |
| 2002-04-09 | 234 | 234 | 232 | 232 | 25,000 | 1,160 |
| 2002-04-08 | 233 | 234 | 230 | 234 | 51,000 | 1,170 |
| 2002-04-05 | 239 | 239 | 237 | 237 | 25,000 | 1,185 |
| 2002-04-04 | 234 | 240 | 231 | 240 | 76,000 | 1,200 |
| 2002-04-03 | 229 | 235 | 229 | 235 | 28,000 | 1,175 |
| 2002-04-02 | 229 | 229 | 226 | 226 | 12,000 | 1,130 |
| 2002-04-01 | 235 | 235 | 222 | 226 | 44,000 | 1,130 |
| 2002-03-29 | 242 | 242 | 230 | 230 | 34,000 | 1,150 |
| 2002-03-28 | 237 | 243 | 235 | 243 | 38,000 | 1,215 |
| 2002-03-27 | 240 | 240 | 235 | 239 | 89,000 | 1,195 |
| 2002-03-26 | 240 | 245 | 238 | 240 | 104,000 | 1,200 |
| 2002-03-25 | 247 | 247 | 243 | 246 | 89,000 | 1,230 |
| 2002-03-22 | 244 | 250 | 240 | 243 | 210,000 | 1,215 |
| 2002-03-20 | 243 | 245 | 241 | 244 | 77,000 | 1,220 |
| 2002-03-19 | 240 | 243 | 240 | 243 | 74,000 | 1,215 |
| 2002-03-18 | 238 | 240 | 237 | 237 | 66,000 | 1,185 |
| 2002-03-15 | 240 | 241 | 237 | 238 | 49,000 | 1,190 |
| 2002-03-14 | 240 | 240 | 235 | 236 | 47,000 | 1,180 |
| 2002-03-13 | 239 | 242 | 237 | 237 | 35,000 | 1,185 |
| 2002-03-12 | 245 | 246 | 239 | 239 | 31,000 | 1,195 |
| 2002-03-11 | 246 | 247 | 245 | 247 | 45,000 | 1,235 |
| 2002-03-08 | 250 | 250 | 241 | 246 | 213,000 | 1,230 |
| 2002-03-07 | 244 | 248 | 242 | 247 | 56,000 | 1,235 |
| 2002-03-06 | 241 | 242 | 241 | 241 | 26,000 | 1,205 |
| 2002-03-05 | 245 | 245 | 240 | 241 | 31,000 | 1,205 |
| 2002-03-04 | 238 | 255 | 238 | 250 | 92,000 | 1,250 |
| 2002-03-01 | 238 | 239 | 235 | 235 | 81,000 | 1,175 |
| 2002-02-28 | 238 | 238 | 235 | 238 | 58,000 | 1,190 |
| 2002-02-27 | 233 | 238 | 232 | 238 | 70,000 | 1,190 |
| 2002-02-26 | 232 | 233 | 230 | 232 | 34,000 | 1,160 |
| 2002-02-25 | 229 | 233 | 229 | 233 | 55,000 | 1,165 |
| 2002-02-22 | 232 | 233 | 230 | 233 | 43,000 | 1,165 |
| 2002-02-21 | 233 | 233 | 230 | 232 | 30,000 | 1,160 |
| 2002-02-20 | 233 | 233 | 231 | 233 | 49,000 | 1,165 |
| 2002-02-19 | 233 | 234 | 229 | 234 | 42,000 | 1,170 |
| 2002-02-18 | 229 | 233 | 229 | 233 | 51,000 | 1,165 |
| 2002-02-15 | 227 | 229 | 226 | 227 | 31,000 | 1,135 |
| 2002-02-14 | 227 | 230 | 226 | 226 | 46,000 | 1,130 |
| 2002-02-13 | 220 | 228 | 220 | 227 | 41,000 | 1,135 |
| 2002-02-12 | 217 | 220 | 216 | 220 | 40,000 | 1,100 |
| 2002-02-08 | 212 | 216 | 212 | 215 | 70,000 | 1,075 |
| 2002-02-07 | 211 | 214 | 211 | 214 | 32,000 | 1,070 |
| 2002-02-06 | 214 | 214 | 211 | 212 | 27,000 | 1,060 |
| 2002-02-05 | 215 | 216 | 214 | 214 | 33,000 | 1,070 |
| 2002-02-04 | 218 | 218 | 215 | 217 | 23,000 | 1,085 |
| 2002-02-01 | 217 | 218 | 215 | 218 | 37,000 | 1,090 |
| 2002-01-31 | 215 | 215 | 214 | 214 | 14,000 | 1,070 |
| 2002-01-30 | 218 | 218 | 215 | 217 | 20,000 | 1,085 |
| 2002-01-29 | 219 | 219 | 215 | 215 | 18,000 | 1,075 |
| 2002-01-28 | 216 | 219 | 216 | 217 | 17,000 | 1,085 |
| 2002-01-25 | 218 | 220 | 212 | 216 | 72,000 | 1,080 |
| 2002-01-24 | 218 | 218 | 211 | 215 | 25,000 | 1,075 |
| 2002-01-23 | 213 | 218 | 213 | 216 | 39,000 | 1,080 |
| 2002-01-22 | 217 | 218 | 213 | 216 | 15,000 | 1,080 |
| 2002-01-21 | 215 | 219 | 211 | 217 | 37,000 | 1,085 |
| 2002-01-18 | 207 | 214 | 206 | 214 | 24,000 | 1,070 |
| 2002-01-17 | 207 | 207 | 205 | 206 | 22,000 | 1,030 |
| 2002-01-16 | 204 | 208 | 204 | 207 | 9,000 | 1,035 |
| 2002-01-15 | 205 | 206 | 204 | 204 | 23,000 | 1,020 |
| 2002-01-11 | 207 | 208 | 204 | 204 | 73,000 | 1,020 |
| 2002-01-10 | 210 | 210 | 207 | 207 | 25,000 | 1,035 |
| 2002-01-09 | 211 | 211 | 208 | 209 | 19,000 | 1,045 |
| 2002-01-08 | 215 | 216 | 210 | 210 | 47,000 | 1,050 |
| 2002-01-07 | 215 | 216 | 215 | 215 | 11,000 | 1,075 |
| 2002-01-04 | 219 | 220 | 214 | 215 | 21,000 | 1,075 |
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