9068 丸全昭和運輸(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 405 | 405 | 396 | 405 | 42,000 | 2,025 |
| 2006-12-28 | 400 | 404 | 399 | 404 | 73,000 | 2,020 |
| 2006-12-27 | 401 | 401 | 393 | 399 | 48,000 | 1,995 |
| 2006-12-26 | 392 | 397 | 388 | 397 | 55,000 | 1,985 |
| 2006-12-25 | 395 | 397 | 395 | 395 | 22,000 | 1,975 |
| 2006-12-22 | 395 | 400 | 395 | 397 | 41,000 | 1,985 |
| 2006-12-21 | 396 | 400 | 394 | 400 | 73,000 | 2,000 |
| 2006-12-20 | 393 | 394 | 391 | 393 | 62,000 | 1,965 |
| 2006-12-19 | 391 | 391 | 387 | 388 | 36,000 | 1,940 |
| 2006-12-18 | 394 | 394 | 387 | 390 | 27,000 | 1,950 |
| 2006-12-15 | 393 | 396 | 392 | 392 | 22,000 | 1,960 |
| 2006-12-14 | 395 | 395 | 391 | 392 | 43,000 | 1,960 |
| 2006-12-13 | 394 | 395 | 389 | 395 | 45,000 | 1,975 |
| 2006-12-12 | 393 | 395 | 393 | 394 | 46,000 | 1,970 |
| 2006-12-11 | 392 | 392 | 387 | 391 | 36,000 | 1,955 |
| 2006-12-08 | 383 | 390 | 382 | 385 | 155,000 | 1,925 |
| 2006-12-07 | 394 | 394 | 389 | 390 | 37,000 | 1,950 |
| 2006-12-06 | 387 | 393 | 383 | 393 | 67,000 | 1,965 |
| 2006-12-05 | 393 | 395 | 385 | 386 | 54,000 | 1,930 |
| 2006-12-04 | 396 | 399 | 387 | 392 | 128,000 | 1,960 |
| 2006-12-01 | 388 | 389 | 385 | 386 | 26,000 | 1,930 |
| 2006-11-30 | 380 | 387 | 380 | 386 | 64,000 | 1,930 |
| 2006-11-29 | 380 | 385 | 372 | 385 | 46,000 | 1,925 |
| 2006-11-28 | 377 | 377 | 371 | 375 | 45,000 | 1,875 |
| 2006-11-27 | 371 | 377 | 371 | 377 | 56,000 | 1,885 |
| 2006-11-24 | 371 | 374 | 370 | 371 | 41,000 | 1,855 |
| 2006-11-22 | 369 | 370 | 356 | 370 | 103,000 | 1,850 |
| 2006-11-21 | 373 | 378 | 370 | 374 | 30,000 | 1,870 |
| 2006-11-20 | 382 | 382 | 372 | 373 | 77,000 | 1,865 |
| 2006-11-17 | 380 | 380 | 374 | 377 | 48,000 | 1,885 |
| 2006-11-16 | 384 | 384 | 379 | 379 | 45,000 | 1,895 |
| 2006-11-15 | 386 | 387 | 383 | 384 | 24,000 | 1,920 |
| 2006-11-14 | 385 | 388 | 382 | 386 | 24,000 | 1,930 |
| 2006-11-13 | 380 | 389 | 379 | 382 | 132,000 | 1,910 |
| 2006-11-10 | 375 | 380 | 374 | 379 | 74,000 | 1,895 |
| 2006-11-09 | 378 | 383 | 376 | 379 | 41,000 | 1,895 |
| 2006-11-08 | 384 | 384 | 379 | 380 | 58,000 | 1,900 |
| 2006-11-07 | 385 | 388 | 381 | 384 | 60,000 | 1,920 |
| 2006-11-06 | 385 | 386 | 383 | 386 | 48,000 | 1,930 |
| 2006-11-02 | 388 | 388 | 385 | 387 | 24,000 | 1,935 |
| 2006-11-01 | 385 | 392 | 384 | 389 | 75,000 | 1,945 |
| 2006-10-31 | 384 | 388 | 384 | 387 | 30,000 | 1,935 |
| 2006-10-30 | 387 | 389 | 382 | 382 | 59,000 | 1,910 |
| 2006-10-27 | 394 | 394 | 386 | 389 | 74,000 | 1,945 |
| 2006-10-26 | 396 | 397 | 393 | 394 | 55,000 | 1,970 |
| 2006-10-25 | 397 | 402 | 395 | 395 | 34,000 | 1,975 |
| 2006-10-24 | 396 | 402 | 396 | 399 | 37,000 | 1,995 |
| 2006-10-23 | 398 | 400 | 397 | 400 | 22,000 | 2,000 |
| 2006-10-20 | 401 | 401 | 396 | 398 | 48,000 | 1,990 |
| 2006-10-19 | 397 | 400 | 397 | 400 | 52,000 | 2,000 |
| 2006-10-18 | 397 | 397 | 391 | 394 | 41,000 | 1,970 |
| 2006-10-17 | 397 | 400 | 396 | 399 | 40,000 | 1,995 |
| 2006-10-16 | 395 | 399 | 395 | 399 | 22,000 | 1,995 |
| 2006-10-13 | 394 | 397 | 394 | 397 | 21,000 | 1,985 |
| 2006-10-12 | 397 | 400 | 392 | 395 | 20,000 | 1,975 |
| 2006-10-11 | 402 | 404 | 394 | 394 | 25,000 | 1,970 |
| 2006-10-10 | 403 | 404 | 402 | 404 | 28,000 | 2,020 |
| 2006-10-06 | 409 | 409 | 403 | 404 | 30,000 | 2,020 |
| 2006-10-05 | 397 | 408 | 397 | 408 | 46,000 | 2,040 |
| 2006-10-04 | 407 | 410 | 396 | 396 | 63,000 | 1,980 |
| 2006-10-03 | 409 | 409 | 406 | 406 | 17,000 | 2,030 |
| 2006-10-02 | 406 | 408 | 405 | 408 | 48,000 | 2,040 |
| 2006-09-29 | 410 | 411 | 403 | 411 | 50,000 | 2,055 |
| 2006-09-28 | 412 | 412 | 407 | 408 | 16,000 | 2,040 |
| 2006-09-27 | 406 | 412 | 401 | 412 | 85,000 | 2,060 |
| 2006-09-26 | 405 | 405 | 397 | 402 | 33,000 | 2,010 |
| 2006-09-25 | 402 | 408 | 401 | 408 | 86,000 | 2,040 |
| 2006-09-22 | 406 | 410 | 406 | 407 | 39,000 | 2,035 |
| 2006-09-21 | 408 | 412 | 405 | 411 | 68,000 | 2,055 |
| 2006-09-20 | 412 | 412 | 405 | 407 | 77,000 | 2,035 |
| 2006-09-19 | 406 | 411 | 405 | 411 | 60,000 | 2,055 |
| 2006-09-15 | 405 | 405 | 400 | 403 | 25,000 | 2,015 |
| 2006-09-14 | 406 | 406 | 400 | 404 | 18,000 | 2,020 |
| 2006-09-13 | 402 | 409 | 400 | 402 | 48,000 | 2,010 |
| 2006-09-12 | 404 | 404 | 397 | 400 | 55,000 | 2,000 |
| 2006-09-11 | 405 | 405 | 400 | 400 | 50,000 | 2,000 |
| 2006-09-08 | 407 | 407 | 400 | 406 | 123,000 | 2,030 |
| 2006-09-07 | 407 | 407 | 400 | 402 | 66,000 | 2,010 |
| 2006-09-06 | 412 | 412 | 410 | 412 | 25,000 | 2,060 |
| 2006-09-05 | 410 | 414 | 410 | 413 | 69,000 | 2,065 |
| 2006-09-04 | 409 | 414 | 409 | 410 | 63,000 | 2,050 |
| 2006-09-01 | 406 | 408 | 404 | 405 | 47,000 | 2,025 |
| 2006-08-31 | 402 | 409 | 402 | 405 | 78,000 | 2,025 |
| 2006-08-30 | 401 | 402 | 399 | 400 | 43,000 | 2,000 |
| 2006-08-29 | 397 | 402 | 396 | 400 | 69,000 | 2,000 |
| 2006-08-28 | 395 | 397 | 392 | 396 | 79,000 | 1,980 |
| 2006-08-25 | 394 | 397 | 394 | 395 | 47,000 | 1,975 |
| 2006-08-24 | 396 | 399 | 394 | 398 | 58,000 | 1,990 |
| 2006-08-23 | 401 | 402 | 396 | 401 | 42,000 | 2,005 |
| 2006-08-22 | 398 | 402 | 395 | 401 | 80,000 | 2,005 |
| 2006-08-21 | 405 | 405 | 395 | 399 | 112,000 | 1,995 |
| 2006-08-18 | 400 | 400 | 397 | 400 | 47,000 | 2,000 |
| 2006-08-17 | 399 | 401 | 397 | 398 | 72,000 | 1,990 |
| 2006-08-16 | 396 | 399 | 395 | 399 | 56,000 | 1,995 |
| 2006-08-15 | 397 | 397 | 394 | 394 | 39,000 | 1,970 |
| 2006-08-14 | 393 | 396 | 387 | 396 | 31,000 | 1,980 |
| 2006-08-11 | 392 | 394 | 390 | 393 | 40,000 | 1,965 |
| 2006-08-10 | 389 | 394 | 389 | 393 | 48,000 | 1,965 |
| 2006-08-09 | 393 | 394 | 387 | 394 | 78,000 | 1,970 |
| 2006-08-08 | 387 | 390 | 385 | 390 | 61,000 | 1,950 |
| 2006-08-07 | 389 | 391 | 380 | 382 | 262,000 | 1,910 |
| 2006-08-04 | 410 | 410 | 403 | 403 | 55,000 | 2,015 |
| 2006-08-03 | 412 | 412 | 409 | 410 | 30,000 | 2,050 |
| 2006-08-02 | 407 | 413 | 407 | 412 | 37,000 | 2,060 |
| 2006-08-01 | 405 | 414 | 401 | 412 | 110,000 | 2,060 |
| 2006-07-31 | 417 | 423 | 409 | 409 | 145,000 | 2,045 |
| 2006-07-28 | 415 | 420 | 411 | 417 | 52,000 | 2,085 |
| 2006-07-27 | 417 | 417 | 409 | 415 | 156,000 | 2,075 |
| 2006-07-26 | 425 | 425 | 412 | 413 | 103,000 | 2,065 |
| 2006-07-25 | 420 | 424 | 419 | 421 | 94,000 | 2,105 |
| 2006-07-24 | 416 | 418 | 411 | 418 | 112,000 | 2,090 |
| 2006-07-21 | 409 | 413 | 408 | 413 | 184,000 | 2,065 |
| 2006-07-20 | 408 | 408 | 406 | 408 | 41,000 | 2,040 |
| 2006-07-19 | 399 | 401 | 398 | 400 | 46,000 | 2,000 |
| 2006-07-18 | 402 | 402 | 392 | 398 | 37,000 | 1,990 |
| 2006-07-14 | 406 | 409 | 402 | 405 | 104,000 | 2,025 |
| 2006-07-13 | 402 | 412 | 402 | 406 | 100,000 | 2,030 |
| 2006-07-12 | 405 | 411 | 404 | 406 | 74,000 | 2,030 |
| 2006-07-11 | 411 | 415 | 405 | 406 | 60,000 | 2,030 |
| 2006-07-10 | 401 | 415 | 401 | 415 | 38,000 | 2,075 |
| 2006-07-07 | 410 | 411 | 407 | 409 | 26,000 | 2,045 |
| 2006-07-06 | 407 | 413 | 406 | 413 | 100,000 | 2,065 |
| 2006-07-05 | 404 | 408 | 403 | 406 | 116,000 | 2,030 |
| 2006-07-04 | 408 | 414 | 402 | 413 | 176,000 | 2,065 |
| 2006-07-03 | 402 | 403 | 398 | 403 | 40,000 | 2,015 |
| 2006-06-30 | 393 | 404 | 393 | 404 | 81,000 | 2,020 |
| 2006-06-29 | 391 | 397 | 391 | 391 | 109,000 | 1,955 |
| 2006-06-28 | 394 | 396 | 390 | 394 | 52,000 | 1,970 |
| 2006-06-27 | 406 | 406 | 397 | 399 | 58,000 | 1,995 |
| 2006-06-26 | 401 | 403 | 400 | 403 | 35,000 | 2,015 |
| 2006-06-23 | 404 | 408 | 403 | 405 | 102,000 | 2,025 |
| 2006-06-22 | 405 | 407 | 401 | 405 | 41,000 | 2,025 |
| 2006-06-21 | 407 | 408 | 397 | 401 | 69,000 | 2,005 |
| 2006-06-20 | 410 | 410 | 403 | 405 | 85,000 | 2,025 |
| 2006-06-19 | 405 | 409 | 403 | 408 | 54,000 | 2,040 |
| 2006-06-16 | 402 | 407 | 401 | 407 | 157,000 | 2,035 |
| 2006-06-15 | 399 | 400 | 396 | 397 | 82,000 | 1,985 |
| 2006-06-14 | 375 | 391 | 375 | 391 | 99,000 | 1,955 |
| 2006-06-13 | 391 | 391 | 385 | 385 | 105,000 | 1,925 |
| 2006-06-12 | 390 | 392 | 385 | 390 | 114,000 | 1,950 |
| 2006-06-09 | 386 | 386 | 370 | 380 | 160,000 | 1,900 |
| 2006-06-08 | 392 | 392 | 375 | 376 | 196,000 | 1,880 |
| 2006-06-07 | 394 | 396 | 385 | 387 | 78,000 | 1,935 |
| 2006-06-06 | 397 | 397 | 392 | 394 | 74,000 | 1,970 |
| 2006-06-05 | 401 | 401 | 396 | 399 | 64,000 | 1,995 |
| 2006-06-02 | 398 | 402 | 391 | 398 | 242,000 | 1,990 |
| 2006-06-01 | 394 | 403 | 394 | 399 | 90,000 | 1,995 |
| 2006-05-31 | 395 | 397 | 393 | 393 | 75,000 | 1,965 |
| 2006-05-30 | 400 | 400 | 397 | 399 | 71,000 | 1,995 |
| 2006-05-29 | 404 | 408 | 401 | 406 | 119,000 | 2,030 |
| 2006-05-26 | 401 | 403 | 396 | 402 | 55,000 | 2,010 |
| 2006-05-25 | 396 | 399 | 390 | 399 | 103,000 | 1,995 |
| 2006-05-24 | 396 | 400 | 393 | 396 | 71,000 | 1,980 |
| 2006-05-23 | 402 | 402 | 392 | 396 | 75,000 | 1,980 |
| 2006-05-22 | 405 | 405 | 397 | 399 | 114,000 | 1,995 |
| 2006-05-19 | 394 | 400 | 394 | 400 | 70,000 | 2,000 |
| 2006-05-18 | 395 | 400 | 390 | 399 | 85,000 | 1,995 |
| 2006-05-17 | 402 | 406 | 395 | 405 | 143,000 | 2,025 |
| 2006-05-16 | 399 | 403 | 397 | 398 | 197,000 | 1,990 |
| 2006-05-15 | 388 | 409 | 386 | 402 | 266,000 | 2,010 |
| 2006-05-12 | 386 | 388 | 384 | 387 | 248,000 | 1,935 |
| 2006-05-11 | 388 | 392 | 383 | 386 | 236,000 | 1,930 |
| 2006-05-10 | 392 | 392 | 386 | 387 | 267,000 | 1,935 |
| 2006-05-09 | 395 | 395 | 391 | 392 | 122,000 | 1,960 |
| 2006-05-08 | 399 | 399 | 387 | 392 | 302,000 | 1,960 |
| 2006-05-02 | 394 | 400 | 391 | 394 | 206,000 | 1,970 |
| 2006-05-01 | 402 | 403 | 399 | 399 | 126,000 | 1,995 |
| 2006-04-28 | 403 | 404 | 400 | 401 | 163,000 | 2,005 |
| 2006-04-27 | 405 | 406 | 401 | 403 | 109,000 | 2,015 |
| 2006-04-26 | 406 | 408 | 404 | 405 | 100,000 | 2,025 |
| 2006-04-25 | 407 | 414 | 404 | 409 | 173,000 | 2,045 |
| 2006-04-24 | 416 | 418 | 403 | 408 | 216,000 | 2,040 |
| 2006-04-21 | 409 | 419 | 395 | 413 | 336,000 | 2,065 |
| 2006-04-20 | 414 | 415 | 407 | 407 | 199,000 | 2,035 |
| 2006-04-19 | 416 | 419 | 412 | 412 | 143,000 | 2,060 |
| 2006-04-18 | 412 | 417 | 412 | 416 | 105,000 | 2,080 |
| 2006-04-17 | 425 | 425 | 415 | 415 | 185,000 | 2,075 |
| 2006-04-14 | 418 | 423 | 417 | 422 | 149,000 | 2,110 |
| 2006-04-13 | 427 | 434 | 422 | 423 | 118,000 | 2,115 |
| 2006-04-12 | 432 | 434 | 425 | 425 | 163,000 | 2,125 |
| 2006-04-11 | 434 | 436 | 430 | 431 | 132,000 | 2,155 |
| 2006-04-10 | 438 | 438 | 432 | 432 | 98,000 | 2,160 |
| 2006-04-07 | 442 | 442 | 434 | 436 | 110,000 | 2,180 |
| 2006-04-06 | 442 | 447 | 440 | 447 | 186,000 | 2,235 |
| 2006-04-05 | 441 | 447 | 441 | 447 | 52,000 | 2,235 |
| 2006-04-04 | 452 | 452 | 444 | 444 | 46,000 | 2,220 |
| 2006-04-03 | 445 | 451 | 445 | 447 | 48,000 | 2,235 |
| 2006-03-31 | 442 | 443 | 435 | 443 | 49,000 | 2,215 |
| 2006-03-30 | 443 | 449 | 441 | 443 | 60,000 | 2,215 |
| 2006-03-29 | 443 | 450 | 441 | 445 | 45,000 | 2,225 |
| 2006-03-28 | 447 | 447 | 431 | 443 | 55,000 | 2,215 |
| 2006-03-27 | 446 | 449 | 446 | 449 | 54,000 | 2,245 |
| 2006-03-24 | 443 | 443 | 436 | 441 | 45,000 | 2,205 |
| 2006-03-23 | 442 | 446 | 440 | 441 | 88,000 | 2,205 |
| 2006-03-22 | 448 | 448 | 440 | 442 | 35,000 | 2,210 |
| 2006-03-20 | 439 | 439 | 435 | 439 | 67,000 | 2,195 |
| 2006-03-17 | 431 | 434 | 425 | 434 | 52,000 | 2,170 |
| 2006-03-16 | 435 | 438 | 427 | 428 | 77,000 | 2,140 |
| 2006-03-15 | 432 | 438 | 427 | 430 | 68,000 | 2,150 |
| 2006-03-14 | 438 | 439 | 425 | 430 | 101,000 | 2,150 |
| 2006-03-13 | 430 | 433 | 428 | 433 | 73,000 | 2,165 |
| 2006-03-10 | 425 | 430 | 419 | 426 | 144,000 | 2,130 |
| 2006-03-09 | 415 | 426 | 415 | 425 | 52,000 | 2,125 |
| 2006-03-08 | 415 | 418 | 412 | 413 | 71,000 | 2,065 |
| 2006-03-07 | 418 | 419 | 414 | 417 | 58,000 | 2,085 |
| 2006-03-06 | 413 | 418 | 413 | 415 | 63,000 | 2,075 |
| 2006-03-03 | 417 | 424 | 413 | 413 | 101,000 | 2,065 |
| 2006-03-02 | 426 | 427 | 419 | 419 | 44,000 | 2,095 |
| 2006-03-01 | 427 | 427 | 419 | 419 | 109,000 | 2,095 |
| 2006-02-28 | 428 | 428 | 418 | 419 | 72,000 | 2,095 |
| 2006-02-27 | 434 | 439 | 423 | 423 | 102,000 | 2,115 |
| 2006-02-24 | 433 | 433 | 423 | 432 | 60,000 | 2,160 |
| 2006-02-23 | 423 | 429 | 421 | 423 | 70,000 | 2,115 |
| 2006-02-22 | 430 | 435 | 418 | 418 | 77,000 | 2,090 |
| 2006-02-21 | 417 | 427 | 415 | 426 | 78,000 | 2,130 |
| 2006-02-20 | 435 | 440 | 415 | 423 | 150,000 | 2,115 |
| 2006-02-17 | 443 | 443 | 430 | 433 | 74,000 | 2,165 |
| 2006-02-16 | 437 | 437 | 430 | 433 | 47,000 | 2,165 |
| 2006-02-15 | 445 | 450 | 428 | 437 | 126,000 | 2,185 |
| 2006-02-14 | 436 | 452 | 436 | 440 | 83,000 | 2,200 |
| 2006-02-13 | 446 | 450 | 440 | 442 | 65,000 | 2,210 |
| 2006-02-10 | 452 | 452 | 443 | 446 | 58,000 | 2,230 |
| 2006-02-09 | 453 | 456 | 440 | 442 | 112,000 | 2,210 |
| 2006-02-08 | 465 | 465 | 452 | 452 | 57,000 | 2,260 |
| 2006-02-07 | 465 | 470 | 462 | 465 | 51,000 | 2,325 |
| 2006-02-06 | 469 | 472 | 465 | 468 | 77,000 | 2,340 |
| 2006-02-03 | 464 | 467 | 462 | 464 | 100,000 | 2,320 |
| 2006-02-02 | 455 | 466 | 453 | 460 | 125,000 | 2,300 |
| 2006-02-01 | 463 | 464 | 453 | 454 | 110,000 | 2,270 |
| 2006-01-31 | 454 | 464 | 453 | 460 | 117,000 | 2,300 |
| 2006-01-30 | 454 | 460 | 450 | 452 | 131,000 | 2,260 |
| 2006-01-27 | 453 | 455 | 447 | 451 | 105,000 | 2,255 |
| 2006-01-26 | 440 | 445 | 435 | 438 | 126,000 | 2,190 |
| 2006-01-25 | 436 | 450 | 433 | 441 | 126,000 | 2,205 |
| 2006-01-24 | 429 | 442 | 429 | 436 | 73,000 | 2,180 |
| 2006-01-23 | 448 | 450 | 430 | 430 | 91,000 | 2,150 |
| 2006-01-20 | 453 | 455 | 445 | 450 | 100,000 | 2,250 |
| 2006-01-19 | 435 | 456 | 435 | 448 | 76,000 | 2,240 |
| 2006-01-18 | 452 | 454 | 430 | 433 | 104,000 | 2,165 |
| 2006-01-17 | 468 | 472 | 450 | 450 | 139,000 | 2,250 |
| 2006-01-16 | 473 | 474 | 470 | 470 | 63,000 | 2,350 |
| 2006-01-13 | 474 | 478 | 472 | 472 | 70,000 | 2,360 |
| 2006-01-12 | 482 | 483 | 466 | 475 | 146,000 | 2,375 |
| 2006-01-11 | 485 | 489 | 479 | 482 | 103,000 | 2,410 |
| 2006-01-10 | 487 | 490 | 484 | 485 | 113,000 | 2,425 |
| 2006-01-06 | 488 | 489 | 483 | 484 | 61,000 | 2,420 |
| 2006-01-05 | 483 | 489 | 482 | 483 | 80,000 | 2,415 |
| 2006-01-04 | 484 | 489 | 481 | 488 | 58,000 | 2,440 |
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
