9068 丸全昭和運輸(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 484 | 484 | 475 | 475 | 26,000 | 2,375 |
| 2005-12-29 | 481 | 483 | 474 | 482 | 52,000 | 2,410 |
| 2005-12-28 | 473 | 480 | 473 | 479 | 39,000 | 2,395 |
| 2005-12-27 | 484 | 484 | 475 | 478 | 56,000 | 2,390 |
| 2005-12-26 | 482 | 486 | 480 | 481 | 86,000 | 2,405 |
| 2005-12-22 | 489 | 492 | 482 | 483 | 141,000 | 2,415 |
| 2005-12-21 | 473 | 490 | 473 | 482 | 124,000 | 2,410 |
| 2005-12-20 | 462 | 467 | 460 | 466 | 168,000 | 2,330 |
| 2005-12-19 | 469 | 469 | 462 | 467 | 220,000 | 2,335 |
| 2005-12-16 | 475 | 481 | 468 | 469 | 151,000 | 2,345 |
| 2005-12-15 | 487 | 488 | 473 | 475 | 200,000 | 2,375 |
| 2005-12-14 | 488 | 495 | 483 | 487 | 103,000 | 2,435 |
| 2005-12-13 | 494 | 494 | 487 | 488 | 70,000 | 2,440 |
| 2005-12-12 | 485 | 493 | 485 | 490 | 50,000 | 2,450 |
| 2005-12-09 | 481 | 490 | 480 | 482 | 239,000 | 2,410 |
| 2005-12-08 | 493 | 495 | 488 | 491 | 163,000 | 2,455 |
| 2005-12-07 | 497 | 500 | 490 | 500 | 192,000 | 2,500 |
| 2005-12-06 | 500 | 508 | 490 | 500 | 190,000 | 2,500 |
| 2005-12-05 | 490 | 515 | 490 | 503 | 229,000 | 2,515 |
| 2005-12-02 | 490 | 490 | 483 | 485 | 79,000 | 2,425 |
| 2005-12-01 | 473 | 479 | 470 | 479 | 104,000 | 2,395 |
| 2005-11-30 | 467 | 473 | 467 | 473 | 89,000 | 2,365 |
| 2005-11-29 | 472 | 474 | 469 | 472 | 113,000 | 2,360 |
| 2005-11-28 | 467 | 473 | 461 | 472 | 149,000 | 2,360 |
| 2005-11-25 | 470 | 473 | 460 | 471 | 114,000 | 2,355 |
| 2005-11-24 | 477 | 478 | 471 | 471 | 88,000 | 2,355 |
| 2005-11-22 | 473 | 479 | 473 | 475 | 127,000 | 2,375 |
| 2005-11-21 | 475 | 476 | 470 | 471 | 145,000 | 2,355 |
| 2005-11-18 | 463 | 471 | 461 | 470 | 203,000 | 2,350 |
| 2005-11-17 | 458 | 470 | 455 | 463 | 264,000 | 2,315 |
| 2005-11-16 | 452 | 458 | 452 | 458 | 78,000 | 2,290 |
| 2005-11-15 | 450 | 455 | 449 | 452 | 128,000 | 2,260 |
| 2005-11-14 | 455 | 455 | 448 | 454 | 118,000 | 2,270 |
| 2005-11-11 | 449 | 454 | 447 | 449 | 124,000 | 2,245 |
| 2005-11-10 | 447 | 447 | 440 | 447 | 121,000 | 2,235 |
| 2005-11-09 | 440 | 453 | 440 | 449 | 121,000 | 2,245 |
| 2005-11-08 | 446 | 455 | 445 | 445 | 212,000 | 2,225 |
| 2005-11-07 | 438 | 445 | 438 | 445 | 250,000 | 2,225 |
| 2005-11-04 | 431 | 438 | 430 | 436 | 173,000 | 2,180 |
| 2005-11-02 | 418 | 438 | 417 | 433 | 275,000 | 2,165 |
| 2005-11-01 | 418 | 418 | 416 | 416 | 44,000 | 2,080 |
| 2005-10-31 | 414 | 418 | 414 | 415 | 115,000 | 2,075 |
| 2005-10-28 | 409 | 415 | 409 | 409 | 146,000 | 2,045 |
| 2005-10-27 | 414 | 417 | 412 | 414 | 86,000 | 2,070 |
| 2005-10-26 | 412 | 415 | 411 | 412 | 92,000 | 2,060 |
| 2005-10-25 | 413 | 413 | 409 | 411 | 66,000 | 2,055 |
| 2005-10-24 | 407 | 412 | 402 | 410 | 139,000 | 2,050 |
| 2005-10-21 | 402 | 411 | 402 | 410 | 182,000 | 2,050 |
| 2005-10-20 | 399 | 415 | 398 | 407 | 402,000 | 2,035 |
| 2005-10-19 | 391 | 403 | 389 | 397 | 352,000 | 1,985 |
| 2005-10-18 | 399 | 399 | 393 | 393 | 84,000 | 1,965 |
| 2005-10-17 | 394 | 399 | 394 | 399 | 78,000 | 1,995 |
| 2005-10-14 | 396 | 399 | 394 | 398 | 136,000 | 1,990 |
| 2005-10-13 | 395 | 397 | 392 | 396 | 149,000 | 1,980 |
| 2005-10-12 | 389 | 400 | 388 | 395 | 212,000 | 1,975 |
| 2005-10-11 | 386 | 390 | 384 | 388 | 90,000 | 1,940 |
| 2005-10-07 | 385 | 389 | 382 | 385 | 99,000 | 1,925 |
| 2005-10-06 | 397 | 397 | 389 | 389 | 86,000 | 1,945 |
| 2005-10-05 | 400 | 400 | 397 | 399 | 170,000 | 1,995 |
| 2005-10-04 | 397 | 399 | 396 | 399 | 84,000 | 1,995 |
| 2005-10-03 | 395 | 397 | 393 | 396 | 63,000 | 1,980 |
| 2005-09-30 | 401 | 401 | 396 | 398 | 113,000 | 1,990 |
| 2005-09-29 | 398 | 400 | 388 | 399 | 198,000 | 1,995 |
| 2005-09-28 | 400 | 400 | 395 | 398 | 122,000 | 1,990 |
| 2005-09-27 | 401 | 401 | 395 | 397 | 107,000 | 1,985 |
| 2005-09-26 | 401 | 405 | 397 | 398 | 235,000 | 1,990 |
| 2005-09-22 | 397 | 399 | 393 | 396 | 197,000 | 1,980 |
| 2005-09-21 | 395 | 396 | 393 | 394 | 109,000 | 1,970 |
| 2005-09-20 | 391 | 395 | 390 | 391 | 221,000 | 1,955 |
| 2005-09-16 | 391 | 395 | 384 | 386 | 371,000 | 1,930 |
| 2005-09-15 | 388 | 393 | 388 | 390 | 220,000 | 1,950 |
| 2005-09-14 | 394 | 394 | 386 | 386 | 284,000 | 1,930 |
| 2005-09-13 | 396 | 396 | 392 | 395 | 73,000 | 1,975 |
| 2005-09-12 | 400 | 400 | 395 | 396 | 91,000 | 1,980 |
| 2005-09-09 | 395 | 397 | 391 | 397 | 255,000 | 1,985 |
| 2005-09-08 | 394 | 394 | 390 | 393 | 47,000 | 1,965 |
| 2005-09-07 | 396 | 396 | 393 | 394 | 95,000 | 1,970 |
| 2005-09-06 | 396 | 398 | 396 | 396 | 43,000 | 1,980 |
| 2005-09-05 | 400 | 400 | 395 | 398 | 92,000 | 1,990 |
| 2005-09-02 | 398 | 399 | 395 | 397 | 67,000 | 1,985 |
| 2005-09-01 | 397 | 400 | 397 | 398 | 145,000 | 1,990 |
| 2005-08-31 | 395 | 397 | 394 | 394 | 77,000 | 1,970 |
| 2005-08-30 | 396 | 396 | 391 | 391 | 93,000 | 1,955 |
| 2005-08-29 | 398 | 398 | 390 | 391 | 108,000 | 1,955 |
| 2005-08-26 | 394 | 395 | 393 | 395 | 103,000 | 1,975 |
| 2005-08-25 | 399 | 399 | 386 | 393 | 145,000 | 1,965 |
| 2005-08-24 | 402 | 405 | 397 | 400 | 116,000 | 2,000 |
| 2005-08-23 | 408 | 408 | 401 | 401 | 91,000 | 2,005 |
| 2005-08-22 | 409 | 409 | 407 | 408 | 63,000 | 2,040 |
| 2005-08-19 | 404 | 407 | 403 | 405 | 61,000 | 2,025 |
| 2005-08-18 | 410 | 410 | 403 | 405 | 62,000 | 2,025 |
| 2005-08-17 | 403 | 410 | 402 | 406 | 112,000 | 2,030 |
| 2005-08-16 | 400 | 405 | 395 | 402 | 98,000 | 2,010 |
| 2005-08-15 | 408 | 409 | 401 | 404 | 74,000 | 2,020 |
| 2005-08-12 | 410 | 410 | 407 | 407 | 57,000 | 2,035 |
| 2005-08-11 | 412 | 412 | 407 | 409 | 90,000 | 2,045 |
| 2005-08-10 | 408 | 413 | 407 | 410 | 175,000 | 2,050 |
| 2005-08-09 | 400 | 408 | 398 | 404 | 95,000 | 2,020 |
| 2005-08-08 | 397 | 397 | 387 | 395 | 54,000 | 1,975 |
| 2005-08-05 | 398 | 403 | 395 | 396 | 65,000 | 1,980 |
| 2005-08-04 | 405 | 408 | 405 | 406 | 31,000 | 2,030 |
| 2005-08-03 | 405 | 408 | 405 | 406 | 34,000 | 2,030 |
| 2005-08-02 | 414 | 414 | 409 | 410 | 38,000 | 2,050 |
| 2005-08-01 | 418 | 418 | 413 | 414 | 59,000 | 2,070 |
| 2005-07-29 | 419 | 419 | 410 | 415 | 87,000 | 2,075 |
| 2005-07-28 | 418 | 420 | 418 | 419 | 47,000 | 2,095 |
| 2005-07-27 | 415 | 424 | 415 | 421 | 159,000 | 2,105 |
| 2005-07-26 | 406 | 414 | 406 | 414 | 77,000 | 2,070 |
| 2005-07-25 | 407 | 410 | 407 | 409 | 34,000 | 2,045 |
| 2005-07-22 | 412 | 412 | 404 | 407 | 78,000 | 2,035 |
| 2005-07-21 | 408 | 414 | 408 | 412 | 119,000 | 2,060 |
| 2005-07-20 | 414 | 414 | 407 | 408 | 108,000 | 2,040 |
| 2005-07-19 | 401 | 410 | 401 | 410 | 58,000 | 2,050 |
| 2005-07-15 | 406 | 406 | 402 | 402 | 72,000 | 2,010 |
| 2005-07-14 | 401 | 405 | 401 | 404 | 45,000 | 2,020 |
| 2005-07-13 | 402 | 403 | 398 | 403 | 78,000 | 2,015 |
| 2005-07-12 | 400 | 402 | 400 | 402 | 25,000 | 2,010 |
| 2005-07-11 | 402 | 405 | 402 | 403 | 39,000 | 2,015 |
| 2005-07-08 | 397 | 402 | 397 | 401 | 82,000 | 2,005 |
| 2005-07-07 | 398 | 404 | 398 | 402 | 77,000 | 2,010 |
| 2005-07-06 | 403 | 406 | 393 | 398 | 120,000 | 1,990 |
| 2005-07-05 | 404 | 405 | 399 | 401 | 77,000 | 2,005 |
| 2005-07-04 | 405 | 405 | 394 | 399 | 185,000 | 1,995 |
| 2005-07-01 | 388 | 394 | 385 | 390 | 144,000 | 1,950 |
| 2005-06-30 | 386 | 386 | 380 | 384 | 64,000 | 1,920 |
| 2005-06-29 | 383 | 386 | 383 | 384 | 65,000 | 1,920 |
| 2005-06-28 | 383 | 386 | 379 | 386 | 48,000 | 1,930 |
| 2005-06-27 | 388 | 388 | 382 | 382 | 47,000 | 1,910 |
| 2005-06-24 | 387 | 387 | 383 | 387 | 45,000 | 1,935 |
| 2005-06-23 | 382 | 386 | 382 | 386 | 47,000 | 1,930 |
| 2005-06-22 | 383 | 385 | 382 | 382 | 50,000 | 1,910 |
| 2005-06-21 | 387 | 387 | 383 | 384 | 62,000 | 1,920 |
| 2005-06-20 | 387 | 387 | 381 | 384 | 52,000 | 1,920 |
| 2005-06-17 | 379 | 383 | 375 | 383 | 122,000 | 1,915 |
| 2005-06-16 | 372 | 376 | 372 | 374 | 44,000 | 1,870 |
| 2005-06-15 | 370 | 372 | 367 | 372 | 57,000 | 1,860 |
| 2005-06-14 | 371 | 371 | 368 | 369 | 37,000 | 1,845 |
| 2005-06-13 | 367 | 370 | 367 | 369 | 66,000 | 1,845 |
| 2005-06-10 | 368 | 368 | 365 | 368 | 121,000 | 1,840 |
| 2005-06-09 | 368 | 368 | 363 | 367 | 71,000 | 1,835 |
| 2005-06-08 | 365 | 366 | 364 | 366 | 60,000 | 1,830 |
| 2005-06-07 | 373 | 373 | 360 | 360 | 149,000 | 1,800 |
| 2005-06-06 | 373 | 378 | 370 | 370 | 111,000 | 1,850 |
| 2005-06-03 | 373 | 374 | 366 | 374 | 142,000 | 1,870 |
| 2005-06-02 | 374 | 374 | 367 | 368 | 109,000 | 1,840 |
| 2005-06-01 | 370 | 373 | 369 | 370 | 72,000 | 1,850 |
| 2005-05-31 | 366 | 368 | 364 | 368 | 63,000 | 1,840 |
| 2005-05-30 | 365 | 369 | 362 | 362 | 65,000 | 1,810 |
| 2005-05-27 | 361 | 363 | 357 | 362 | 52,000 | 1,810 |
| 2005-05-26 | 361 | 361 | 357 | 359 | 32,000 | 1,795 |
| 2005-05-25 | 368 | 368 | 357 | 357 | 34,000 | 1,785 |
| 2005-05-24 | 367 | 369 | 367 | 367 | 19,000 | 1,835 |
| 2005-05-23 | 375 | 375 | 369 | 370 | 64,000 | 1,850 |
| 2005-05-20 | 366 | 372 | 366 | 370 | 102,000 | 1,850 |
| 2005-05-19 | 361 | 367 | 357 | 361 | 57,000 | 1,805 |
| 2005-05-18 | 365 | 365 | 353 | 356 | 76,000 | 1,780 |
| 2005-05-17 | 370 | 370 | 352 | 353 | 63,000 | 1,765 |
| 2005-05-16 | 370 | 373 | 363 | 365 | 46,000 | 1,825 |
| 2005-05-13 | 375 | 375 | 372 | 374 | 49,000 | 1,870 |
| 2005-05-12 | 376 | 376 | 372 | 372 | 34,000 | 1,860 |
| 2005-05-11 | 376 | 376 | 370 | 372 | 50,000 | 1,860 |
| 2005-05-10 | 380 | 381 | 373 | 376 | 54,000 | 1,880 |
| 2005-05-09 | 381 | 381 | 377 | 378 | 29,000 | 1,890 |
| 2005-05-06 | 376 | 380 | 376 | 380 | 26,000 | 1,900 |
| 2005-05-02 | 376 | 376 | 373 | 376 | 30,000 | 1,880 |
| 2005-04-28 | 378 | 378 | 375 | 375 | 17,000 | 1,875 |
| 2005-04-27 | 379 | 379 | 373 | 378 | 38,000 | 1,890 |
| 2005-04-26 | 381 | 381 | 376 | 377 | 43,000 | 1,885 |
| 2005-04-25 | 377 | 380 | 377 | 379 | 34,000 | 1,895 |
| 2005-04-22 | 381 | 381 | 376 | 381 | 35,000 | 1,905 |
| 2005-04-21 | 368 | 378 | 366 | 376 | 78,000 | 1,880 |
| 2005-04-20 | 383 | 387 | 378 | 378 | 123,000 | 1,890 |
| 2005-04-19 | 367 | 379 | 364 | 378 | 74,000 | 1,890 |
| 2005-04-18 | 368 | 373 | 364 | 368 | 101,000 | 1,840 |
| 2005-04-15 | 380 | 381 | 375 | 378 | 95,000 | 1,890 |
| 2005-04-14 | 376 | 382 | 375 | 381 | 74,000 | 1,905 |
| 2005-04-13 | 381 | 384 | 378 | 383 | 64,000 | 1,915 |
| 2005-04-12 | 382 | 386 | 382 | 384 | 19,000 | 1,920 |
| 2005-04-11 | 390 | 391 | 387 | 387 | 55,000 | 1,935 |
| 2005-04-08 | 386 | 392 | 385 | 392 | 99,000 | 1,960 |
| 2005-04-07 | 388 | 389 | 386 | 389 | 55,000 | 1,945 |
| 2005-04-06 | 388 | 394 | 385 | 385 | 130,000 | 1,925 |
| 2005-04-05 | 388 | 393 | 384 | 391 | 96,000 | 1,955 |
| 2005-04-04 | 387 | 396 | 387 | 393 | 86,000 | 1,965 |
| 2005-04-01 | 383 | 399 | 383 | 396 | 121,000 | 1,980 |
| 2005-03-31 | 385 | 390 | 382 | 388 | 113,000 | 1,940 |
| 2005-03-30 | 395 | 395 | 380 | 390 | 62,000 | 1,950 |
| 2005-03-29 | 402 | 403 | 392 | 392 | 71,000 | 1,960 |
| 2005-03-28 | 410 | 410 | 403 | 407 | 58,000 | 2,035 |
| 2005-03-25 | 410 | 413 | 405 | 410 | 38,000 | 2,050 |
| 2005-03-24 | 411 | 415 | 405 | 415 | 103,000 | 2,075 |
| 2005-03-23 | 425 | 425 | 410 | 411 | 105,000 | 2,055 |
| 2005-03-22 | 427 | 430 | 424 | 425 | 128,000 | 2,125 |
| 2005-03-18 | 424 | 424 | 418 | 422 | 111,000 | 2,110 |
| 2005-03-17 | 412 | 427 | 412 | 419 | 221,000 | 2,095 |
| 2005-03-16 | 410 | 420 | 406 | 415 | 195,000 | 2,075 |
| 2005-03-15 | 409 | 416 | 401 | 415 | 316,000 | 2,075 |
| 2005-03-14 | 400 | 400 | 394 | 394 | 211,000 | 1,970 |
| 2005-03-11 | 394 | 395 | 390 | 393 | 158,000 | 1,965 |
| 2005-03-10 | 389 | 394 | 389 | 392 | 40,000 | 1,960 |
| 2005-03-09 | 388 | 394 | 388 | 391 | 52,000 | 1,955 |
| 2005-03-08 | 388 | 393 | 384 | 389 | 85,000 | 1,945 |
| 2005-03-07 | 388 | 399 | 388 | 393 | 114,000 | 1,965 |
| 2005-03-04 | 380 | 387 | 380 | 385 | 138,000 | 1,925 |
| 2005-03-03 | 381 | 385 | 381 | 385 | 39,000 | 1,925 |
| 2005-03-02 | 380 | 383 | 380 | 381 | 51,000 | 1,905 |
| 2005-03-01 | 380 | 380 | 375 | 379 | 34,000 | 1,895 |
| 2005-02-28 | 381 | 382 | 375 | 380 | 67,000 | 1,900 |
| 2005-02-25 | 373 | 382 | 373 | 376 | 81,000 | 1,880 |
| 2005-02-24 | 369 | 375 | 366 | 368 | 89,000 | 1,840 |
| 2005-02-23 | 367 | 367 | 360 | 364 | 32,000 | 1,820 |
| 2005-02-22 | 373 | 373 | 367 | 368 | 39,000 | 1,840 |
| 2005-02-21 | 380 | 380 | 370 | 370 | 61,000 | 1,850 |
| 2005-02-18 | 367 | 371 | 367 | 371 | 20,000 | 1,855 |
| 2005-02-17 | 372 | 372 | 368 | 368 | 17,000 | 1,840 |
| 2005-02-16 | 371 | 372 | 365 | 368 | 43,000 | 1,840 |
| 2005-02-15 | 374 | 378 | 371 | 371 | 43,000 | 1,855 |
| 2005-02-14 | 375 | 385 | 373 | 373 | 78,000 | 1,865 |
| 2005-02-10 | 374 | 375 | 374 | 375 | 49,000 | 1,875 |
| 2005-02-09 | 371 | 374 | 370 | 373 | 48,000 | 1,865 |
| 2005-02-08 | 373 | 373 | 369 | 371 | 22,000 | 1,855 |
| 2005-02-07 | 372 | 373 | 366 | 373 | 41,000 | 1,865 |
| 2005-02-04 | 368 | 370 | 366 | 370 | 46,000 | 1,850 |
| 2005-02-03 | 365 | 368 | 364 | 368 | 71,000 | 1,840 |
| 2005-02-02 | 363 | 365 | 362 | 365 | 38,000 | 1,825 |
| 2005-02-01 | 362 | 363 | 361 | 363 | 26,000 | 1,815 |
| 2005-01-31 | 360 | 365 | 360 | 361 | 85,000 | 1,805 |
| 2005-01-28 | 356 | 359 | 355 | 359 | 60,000 | 1,795 |
| 2005-01-27 | 361 | 361 | 357 | 359 | 31,000 | 1,795 |
| 2005-01-26 | 355 | 361 | 355 | 359 | 62,000 | 1,795 |
| 2005-01-25 | 353 | 359 | 352 | 359 | 35,000 | 1,795 |
| 2005-01-24 | 350 | 357 | 350 | 356 | 35,000 | 1,780 |
| 2005-01-21 | 353 | 356 | 351 | 355 | 34,000 | 1,775 |
| 2005-01-20 | 363 | 363 | 348 | 355 | 86,000 | 1,775 |
| 2005-01-19 | 356 | 360 | 356 | 359 | 29,000 | 1,795 |
| 2005-01-18 | 362 | 362 | 356 | 358 | 34,000 | 1,790 |
| 2005-01-17 | 359 | 361 | 345 | 360 | 51,000 | 1,800 |
| 2005-01-14 | 358 | 360 | 353 | 357 | 41,000 | 1,785 |
| 2005-01-13 | 364 | 364 | 358 | 358 | 58,000 | 1,790 |
| 2005-01-12 | 364 | 375 | 361 | 362 | 53,000 | 1,810 |
| 2005-01-11 | 368 | 368 | 362 | 364 | 47,000 | 1,820 |
| 2005-01-07 | 358 | 362 | 352 | 357 | 33,000 | 1,785 |
| 2005-01-06 | 359 | 362 | 356 | 359 | 37,000 | 1,795 |
| 2005-01-05 | 357 | 359 | 355 | 358 | 34,000 | 1,790 |
| 2005-01-04 | 355 | 358 | 353 | 357 | 18,000 | 1,785 |
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