1. HOME >
  2. 株価時系列 >
  3. 9068 >
  4. 2004年

9068 丸全昭和運輸(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3036036035836023,0001,800
2004-12-2935836135635833,0001,790
2004-12-2835435835435832,0001,790
2004-12-2735835835035663,0001,780
2004-12-2434735534735397,0001,765
2004-12-2234434834434644,0001,730
2004-12-2134134434134449,0001,720
2004-12-2034534533934164,0001,705
2004-12-1734134733834361,0001,715
2004-12-1634134133533822,0001,690
2004-12-1533633933633912,0001,695
2004-12-14328337328337113,0001,685
2004-12-1333634233633832,0001,690
2004-12-10337344332332167,0001,660
2004-12-0933733733033182,0001,655
2004-12-0834034033633636,0001,680
2004-12-0734034233833946,0001,695
2004-12-0634834834134119,0001,705
2004-12-03349349341343101,0001,715
2004-12-02352352348349178,0001,745
2004-12-0135035034634656,0001,730
2004-11-3034835134834848,0001,740
2004-11-2934835234735288,0001,760
2004-11-2634434634334536,0001,725
2004-11-2534234634134626,0001,730
2004-11-2433734533734177,0001,705
2004-11-2234734734534552,0001,725
2004-11-1934734733234646,0001,730
2004-11-1834734734334538,0001,725
2004-11-1734634734534558,0001,725
2004-11-1634534634534567,0001,725
2004-11-1534234533734545,0001,725
2004-11-1232934132934148,0001,705
2004-11-1134434433933927,0001,695
2004-11-1034334434134324,0001,715
2004-11-0934034333934323,0001,715
2004-11-0834334334034134,0001,705
2004-11-0534034033534027,0001,700
2004-11-0433733933533940,0001,695
2004-11-0232233532233527,0001,675
2004-11-0133433432532720,0001,635
2004-10-2933033532933323,0001,665
2004-10-2833133633033532,0001,675
2004-10-2733933933033637,0001,680
2004-10-2633934433833824,0001,690
2004-10-2533834133533917,0001,695
2004-10-223433433403409,0001,700
2004-10-2133834033733937,0001,695
2004-10-2034834834134376,0001,715
2004-10-1934034333334353,0001,715
2004-10-1834034233934022,0001,700
2004-10-1534034133734149,0001,705
2004-10-1434134133734020,0001,700
2004-10-1334034434034320,0001,715
2004-10-1234134634034531,0001,725
2004-10-0834334434334432,0001,720
2004-10-0734634734434760,0001,735
2004-10-0634234634234637,0001,730
2004-10-0534834834634728,0001,735
2004-10-04347349346348102,0001,740
2004-10-0134534634534624,0001,730
2004-09-3034634934534536,0001,725
2004-09-2934434734234676,0001,730
2004-09-2834034533934498,0001,720
2004-09-2734234233334279,0001,710
2004-09-2434134233734045,0001,700
2004-09-2234334734234436,0001,720
2004-09-2134834834334384,0001,715
2004-09-1734234434134358,0001,715
2004-09-1633934133934125,0001,705
2004-09-1534134434134243,0001,710
2004-09-1434334334134119,0001,705
2004-09-1334234333934267,0001,710
2004-09-10340342340342201,0001,710
2004-09-0934034133933964,0001,695
2004-09-0834034133634173,0001,705
2004-09-0733733933633659,0001,680
2004-09-0633834033634071,0001,700
2004-09-03339340339339100,0001,695
2004-09-0233733933733939,0001,695
2004-09-0133633833433840,0001,690
2004-08-3133233632933551,0001,675
2004-08-3033133933133728,0001,685
2004-08-2733333533333430,0001,670
2004-08-2633033433033242,0001,660
2004-08-2533033232833216,0001,660
2004-08-2433233332433035,0001,650
2004-08-2332833332833136,0001,655
2004-08-2032932932632754,0001,635
2004-08-1932132832132443,0001,620
2004-08-1832232332032129,0001,605
2004-08-1732432432132215,0001,610
2004-08-1632432431631938,0001,595
2004-08-1332532632332450,0001,620
2004-08-1232533032432442,0001,620
2004-08-1132832832632714,0001,635
2004-08-1032332632332416,0001,620
2004-08-0932232832232817,0001,640
2004-08-0633133233033231,0001,660
2004-08-0533333332933040,0001,650
2004-08-0433533633133364,0001,665
2004-08-0334034133033583,0001,675
2004-08-02332340332339120,0001,695
2004-07-3032833132533153,0001,655
2004-07-2932632632232437,0001,620
2004-07-2832732932632921,0001,645
2004-07-2733333332732766,0001,635
2004-07-2633133333033053,0001,650
2004-07-2332933232933060,0001,650
2004-07-2232733032733014,0001,650
2004-07-2132933532633180,0001,655
2004-07-20337338331331109,0001,655
2004-07-1632233232233239,0001,660
2004-07-1533233332733256,0001,660
2004-07-1433433533133157,0001,655
2004-07-1333033732933159,0001,655
2004-07-1232633132633022,0001,650
2004-07-0932133032132650,0001,630
2004-07-0832132732132636,0001,630
2004-07-0732232531432470,0001,620
2004-07-0633033332832880,0001,640
2004-07-0533133933133474,0001,670
2004-07-0234234234034187,0001,705
2004-07-0134034233534149,0001,705
2004-06-3033933933833933,0001,695
2004-06-2934134233833983,0001,695
2004-06-2834434434134484,0001,720
2004-06-2533834233834156,0001,705
2004-06-2433734433734392,0001,715
2004-06-2333733833633768,0001,685
2004-06-2234034033433765,0001,685
2004-06-2134034333934085,0001,700
2004-06-1834034033333467,0001,670
2004-06-17339345336341159,0001,705
2004-06-16335341332338192,0001,690
2004-06-15335338332335113,0001,675
2004-06-1433533633333475,0001,670
2004-06-11334337332336194,0001,680
2004-06-1033533833533799,0001,685
2004-06-09335338334338158,0001,690
2004-06-08331334331334113,0001,670
2004-06-07325332325330246,0001,650
2004-06-0432532532232474,0001,620
2004-06-03324328320322172,0001,610
2004-06-0232532531831975,0001,595
2004-06-0131632031532066,0001,600
2004-05-3131431631231449,0001,570
2004-05-2831531931131898,0001,590
2004-05-2731131330630680,0001,530
2004-05-2630231030231065,0001,550
2004-05-2530630629930151,0001,505
2004-05-2430531030530653,0001,530
2004-05-2130431030030799,0001,535
2004-05-2030830929630264,0001,510
2004-05-1929530429330346,0001,515
2004-05-1829329529029152,0001,455
2004-05-17297299296298115,0001,490
2004-05-1429630029529770,0001,485
2004-05-13300303295296109,0001,480
2004-05-1230030029430078,0001,500
2004-05-1129129828129390,0001,465
2004-05-10295299291296200,0001,480
2004-05-07308317305305202,0001,525
2004-05-06320322317317100,0001,585
2004-04-30322325322323141,0001,615
2004-04-2832532732432568,0001,625
2004-04-2732332532232569,0001,625
2004-04-2632932932532552,0001,625
2004-04-2332633132533092,0001,650
2004-04-22324331324328100,0001,640
2004-04-21328328323324105,0001,620
2004-04-20328332325330139,0001,650
2004-04-19325325320325178,0001,625
2004-04-1632432632232468,0001,620
2004-04-1533133132132490,0001,620
2004-04-1433133132933168,0001,655
2004-04-13327334320330135,0001,650
2004-04-1232033032033086,0001,650
2004-04-09328328320320113,0001,600
2004-04-08329329320328111,0001,640
2004-04-07332332327330147,0001,650
2004-04-06336336331335128,0001,675
2004-04-05338344330331167,0001,655
2004-04-02332342331342103,0001,710
2004-04-01337344331337122,0001,685
2004-03-31328334327334105,0001,670
2004-03-3033433532732977,0001,645
2004-03-29334337332332187,0001,660
2004-03-26330335325331193,0001,655
2004-03-25330333323331253,0001,655
2004-03-2431332231332278,0001,610
2004-03-2331531530731374,0001,565
2004-03-2232032131731765,0001,585
2004-03-1931531831531597,0001,575
2004-03-18321325315316156,0001,580
2004-03-17312318310317167,0001,585
2004-03-16307312305310122,0001,550
2004-03-15305308303308144,0001,540
2004-03-12301307301302205,0001,510
2004-03-11305307305306102,0001,530
2004-03-10304306303306115,0001,530
2004-03-09300305297303118,0001,515
2004-03-08298304298301175,0001,505
2004-03-0530030029529763,0001,485
2004-03-04295300290298138,0001,490
2004-03-03295297292292123,0001,460
2004-03-0229729729129564,0001,475
2004-03-01293297290294146,0001,470
2004-02-27288293288293107,0001,465
2004-02-2628628828528757,0001,435
2004-02-2528328728328553,0001,425
2004-02-2428428628328340,0001,415
2004-02-2328528728428413,0001,420
2004-02-2028728728428452,0001,420
2004-02-1928228328128326,0001,415
2004-02-1828228228028243,0001,410
2004-02-1728428428228247,0001,410
2004-02-1628428428228328,0001,415
2004-02-1327828427828167,0001,405
2004-02-1228028027927919,0001,395
2004-02-1028028027827856,0001,390
2004-02-0928028027827829,0001,390
2004-02-0627827827627832,0001,390
2004-02-0527428027427758,0001,385
2004-02-04279279272272107,0001,360
2004-02-0328228227827972,0001,395
2004-02-0228328428028141,0001,405
2004-01-3027928227928052,0001,400
2004-01-29282286279279114,0001,395
2004-01-28282289282282174,0001,410
2004-01-27285285277277102,0001,385
2004-01-2628928928028185,0001,405
2004-01-23282290278289125,0001,445
2004-01-2227828427728378,0001,415
2004-01-2127827827527891,0001,390
2004-01-20285285276278142,0001,390
2004-01-1927728327728192,0001,405
2004-01-1627527527127565,0001,375
2004-01-1527627827527561,0001,375
2004-01-1427627727427558,0001,375
2004-01-13276280276276123,0001,380
2004-01-0927627627227483,0001,370
2004-01-08270276270276120,0001,380
2004-01-0727427427127169,0001,355
2004-01-0627327627227293,0001,360
2004-01-0527027226926945,0001,345

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