9068 丸全昭和運輸(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 361 | 363 | 356 | 362 | 33,000 | 1,810 |
| 2007-12-27 | 368 | 368 | 360 | 362 | 61,000 | 1,810 |
| 2007-12-26 | 359 | 368 | 359 | 368 | 39,000 | 1,840 |
| 2007-12-25 | 360 | 364 | 359 | 364 | 66,000 | 1,820 |
| 2007-12-21 | 355 | 361 | 353 | 359 | 70,000 | 1,795 |
| 2007-12-20 | 368 | 370 | 359 | 359 | 85,000 | 1,795 |
| 2007-12-19 | 363 | 363 | 360 | 363 | 65,000 | 1,815 |
| 2007-12-18 | 366 | 367 | 360 | 366 | 34,000 | 1,830 |
| 2007-12-17 | 364 | 372 | 364 | 365 | 51,000 | 1,825 |
| 2007-12-14 | 366 | 370 | 365 | 369 | 90,000 | 1,845 |
| 2007-12-13 | 374 | 374 | 368 | 368 | 73,000 | 1,840 |
| 2007-12-12 | 380 | 381 | 373 | 380 | 53,000 | 1,900 |
| 2007-12-11 | 377 | 380 | 377 | 380 | 32,000 | 1,900 |
| 2007-12-10 | 382 | 382 | 373 | 377 | 58,000 | 1,885 |
| 2007-12-07 | 380 | 385 | 380 | 383 | 59,000 | 1,915 |
| 2007-12-06 | 387 | 387 | 376 | 385 | 69,000 | 1,925 |
| 2007-12-05 | 384 | 384 | 370 | 379 | 81,000 | 1,895 |
| 2007-12-04 | 394 | 394 | 379 | 384 | 84,000 | 1,920 |
| 2007-12-03 | 389 | 389 | 381 | 387 | 64,000 | 1,935 |
| 2007-11-30 | 368 | 384 | 368 | 384 | 81,000 | 1,920 |
| 2007-11-29 | 365 | 374 | 359 | 373 | 83,000 | 1,865 |
| 2007-11-28 | 374 | 374 | 359 | 365 | 103,000 | 1,825 |
| 2007-11-27 | 375 | 379 | 369 | 379 | 48,000 | 1,895 |
| 2007-11-26 | 367 | 375 | 362 | 374 | 50,000 | 1,870 |
| 2007-11-22 | 372 | 373 | 369 | 371 | 68,000 | 1,855 |
| 2007-11-21 | 370 | 372 | 363 | 369 | 57,000 | 1,845 |
| 2007-11-20 | 370 | 370 | 350 | 366 | 155,000 | 1,830 |
| 2007-11-19 | 363 | 365 | 360 | 365 | 76,000 | 1,825 |
| 2007-11-16 | 373 | 378 | 362 | 366 | 77,000 | 1,830 |
| 2007-11-15 | 371 | 380 | 371 | 375 | 24,000 | 1,875 |
| 2007-11-14 | 372 | 374 | 367 | 371 | 42,000 | 1,855 |
| 2007-11-13 | 360 | 369 | 360 | 367 | 42,000 | 1,835 |
| 2007-11-12 | 365 | 366 | 363 | 365 | 36,000 | 1,825 |
| 2007-11-09 | 381 | 381 | 375 | 380 | 73,000 | 1,900 |
| 2007-11-08 | 385 | 388 | 385 | 386 | 54,000 | 1,930 |
| 2007-11-07 | 397 | 397 | 393 | 395 | 73,000 | 1,975 |
| 2007-11-06 | 391 | 396 | 391 | 396 | 20,000 | 1,980 |
| 2007-11-05 | 390 | 396 | 390 | 391 | 46,000 | 1,955 |
| 2007-11-02 | 404 | 404 | 395 | 395 | 103,000 | 1,975 |
| 2007-11-01 | 402 | 404 | 402 | 404 | 37,000 | 2,020 |
| 2007-10-31 | 398 | 402 | 397 | 401 | 35,000 | 2,005 |
| 2007-10-30 | 400 | 400 | 396 | 397 | 44,000 | 1,985 |
| 2007-10-29 | 399 | 400 | 397 | 400 | 49,000 | 2,000 |
| 2007-10-26 | 398 | 399 | 395 | 398 | 23,000 | 1,990 |
| 2007-10-25 | 394 | 401 | 394 | 397 | 43,000 | 1,985 |
| 2007-10-24 | 399 | 401 | 398 | 401 | 42,000 | 2,005 |
| 2007-10-23 | 400 | 401 | 398 | 400 | 26,000 | 2,000 |
| 2007-10-22 | 408 | 408 | 394 | 401 | 87,000 | 2,005 |
| 2007-10-19 | 401 | 404 | 401 | 404 | 58,000 | 2,020 |
| 2007-10-18 | 402 | 406 | 399 | 405 | 51,000 | 2,025 |
| 2007-10-17 | 402 | 407 | 399 | 401 | 90,000 | 2,005 |
| 2007-10-16 | 408 | 410 | 403 | 403 | 38,000 | 2,015 |
| 2007-10-15 | 405 | 409 | 404 | 407 | 32,000 | 2,035 |
| 2007-10-12 | 405 | 411 | 404 | 404 | 61,000 | 2,020 |
| 2007-10-11 | 410 | 413 | 406 | 410 | 89,000 | 2,050 |
| 2007-10-10 | 414 | 416 | 409 | 410 | 30,000 | 2,050 |
| 2007-10-09 | 413 | 416 | 411 | 412 | 52,000 | 2,060 |
| 2007-10-05 | 419 | 419 | 413 | 413 | 71,000 | 2,065 |
| 2007-10-04 | 399 | 417 | 399 | 416 | 166,000 | 2,080 |
| 2007-10-03 | 399 | 403 | 399 | 403 | 50,000 | 2,015 |
| 2007-10-02 | 401 | 404 | 399 | 400 | 75,000 | 2,000 |
| 2007-10-01 | 399 | 402 | 396 | 400 | 52,000 | 2,000 |
| 2007-09-28 | 400 | 400 | 393 | 395 | 86,000 | 1,975 |
| 2007-09-27 | 398 | 401 | 396 | 401 | 45,000 | 2,005 |
| 2007-09-26 | 402 | 402 | 393 | 399 | 74,000 | 1,995 |
| 2007-09-25 | 398 | 405 | 398 | 402 | 34,000 | 2,010 |
| 2007-09-21 | 410 | 410 | 398 | 401 | 79,000 | 2,005 |
| 2007-09-20 | 420 | 420 | 406 | 410 | 90,000 | 2,050 |
| 2007-09-19 | 409 | 418 | 405 | 415 | 65,000 | 2,075 |
| 2007-09-18 | 407 | 407 | 403 | 403 | 32,000 | 2,015 |
| 2007-09-14 | 404 | 412 | 404 | 412 | 106,000 | 2,060 |
| 2007-09-13 | 412 | 413 | 407 | 409 | 29,000 | 2,045 |
| 2007-09-12 | 412 | 415 | 410 | 413 | 36,000 | 2,065 |
| 2007-09-11 | 409 | 414 | 407 | 413 | 24,000 | 2,065 |
| 2007-09-10 | 418 | 418 | 410 | 411 | 24,000 | 2,055 |
| 2007-09-07 | 414 | 414 | 410 | 413 | 24,000 | 2,065 |
| 2007-09-06 | 414 | 416 | 406 | 411 | 30,000 | 2,055 |
| 2007-09-05 | 420 | 420 | 414 | 419 | 49,000 | 2,095 |
| 2007-09-04 | 421 | 422 | 418 | 420 | 13,000 | 2,100 |
| 2007-09-03 | 424 | 424 | 418 | 422 | 26,000 | 2,110 |
| 2007-08-31 | 417 | 424 | 417 | 423 | 80,000 | 2,115 |
| 2007-08-30 | 416 | 416 | 409 | 414 | 39,000 | 2,070 |
| 2007-08-29 | 407 | 409 | 401 | 408 | 31,000 | 2,040 |
| 2007-08-28 | 411 | 415 | 410 | 412 | 29,000 | 2,060 |
| 2007-08-27 | 407 | 414 | 407 | 411 | 64,000 | 2,055 |
| 2007-08-24 | 401 | 405 | 399 | 405 | 18,000 | 2,025 |
| 2007-08-23 | 397 | 403 | 391 | 403 | 40,000 | 2,015 |
| 2007-08-22 | 396 | 397 | 391 | 397 | 21,000 | 1,985 |
| 2007-08-21 | 391 | 397 | 384 | 397 | 122,000 | 1,985 |
| 2007-08-20 | 394 | 397 | 386 | 391 | 84,000 | 1,955 |
| 2007-08-17 | 409 | 409 | 385 | 389 | 95,000 | 1,945 |
| 2007-08-16 | 407 | 409 | 404 | 409 | 38,000 | 2,045 |
| 2007-08-15 | 407 | 416 | 406 | 414 | 51,000 | 2,070 |
| 2007-08-14 | 415 | 423 | 413 | 422 | 30,000 | 2,110 |
| 2007-08-13 | 408 | 421 | 408 | 420 | 44,000 | 2,100 |
| 2007-08-10 | 425 | 425 | 408 | 408 | 79,000 | 2,040 |
| 2007-08-09 | 431 | 435 | 426 | 430 | 85,000 | 2,150 |
| 2007-08-08 | 430 | 430 | 425 | 430 | 35,000 | 2,150 |
| 2007-08-07 | 432 | 432 | 425 | 429 | 43,000 | 2,145 |
| 2007-08-06 | 426 | 433 | 426 | 430 | 47,000 | 2,150 |
| 2007-08-03 | 426 | 431 | 423 | 427 | 33,000 | 2,135 |
| 2007-08-02 | 430 | 431 | 420 | 427 | 71,000 | 2,135 |
| 2007-08-01 | 435 | 436 | 430 | 430 | 63,000 | 2,150 |
| 2007-07-31 | 428 | 437 | 427 | 432 | 68,000 | 2,160 |
| 2007-07-30 | 411 | 424 | 411 | 423 | 19,000 | 2,115 |
| 2007-07-27 | 425 | 425 | 411 | 420 | 87,000 | 2,100 |
| 2007-07-26 | 423 | 427 | 422 | 422 | 47,000 | 2,110 |
| 2007-07-25 | 425 | 428 | 420 | 428 | 43,000 | 2,140 |
| 2007-07-24 | 435 | 435 | 427 | 430 | 37,000 | 2,150 |
| 2007-07-23 | 428 | 436 | 426 | 434 | 67,000 | 2,170 |
| 2007-07-20 | 434 | 437 | 429 | 436 | 137,000 | 2,180 |
| 2007-07-19 | 420 | 429 | 419 | 429 | 68,000 | 2,145 |
| 2007-07-18 | 422 | 423 | 418 | 418 | 26,000 | 2,090 |
| 2007-07-17 | 415 | 427 | 412 | 423 | 123,000 | 2,115 |
| 2007-07-13 | 414 | 418 | 410 | 416 | 78,000 | 2,080 |
| 2007-07-12 | 406 | 414 | 406 | 413 | 162,000 | 2,065 |
| 2007-07-11 | 408 | 408 | 405 | 405 | 41,000 | 2,025 |
| 2007-07-10 | 409 | 416 | 405 | 412 | 82,000 | 2,060 |
| 2007-07-09 | 406 | 412 | 404 | 408 | 42,000 | 2,040 |
| 2007-07-06 | 406 | 407 | 404 | 404 | 39,000 | 2,020 |
| 2007-07-05 | 406 | 408 | 406 | 408 | 16,000 | 2,040 |
| 2007-07-04 | 407 | 408 | 406 | 406 | 24,000 | 2,030 |
| 2007-07-03 | 414 | 414 | 406 | 407 | 74,000 | 2,035 |
| 2007-07-02 | 409 | 410 | 406 | 409 | 43,000 | 2,045 |
| 2007-06-29 | 408 | 411 | 408 | 410 | 49,000 | 2,050 |
| 2007-06-28 | 406 | 408 | 403 | 408 | 32,000 | 2,040 |
| 2007-06-27 | 408 | 408 | 401 | 401 | 47,000 | 2,005 |
| 2007-06-26 | 405 | 407 | 403 | 405 | 87,000 | 2,025 |
| 2007-06-25 | 408 | 408 | 398 | 400 | 60,000 | 2,000 |
| 2007-06-22 | 410 | 410 | 405 | 406 | 69,000 | 2,030 |
| 2007-06-21 | 414 | 414 | 411 | 411 | 50,000 | 2,055 |
| 2007-06-20 | 422 | 422 | 418 | 418 | 47,000 | 2,090 |
| 2007-06-19 | 419 | 419 | 416 | 418 | 33,000 | 2,090 |
| 2007-06-18 | 420 | 422 | 416 | 420 | 60,000 | 2,100 |
| 2007-06-15 | 402 | 420 | 402 | 420 | 138,000 | 2,100 |
| 2007-06-14 | 399 | 402 | 397 | 400 | 28,000 | 2,000 |
| 2007-06-13 | 402 | 406 | 396 | 398 | 117,000 | 1,990 |
| 2007-06-12 | 409 | 409 | 405 | 405 | 41,000 | 2,025 |
| 2007-06-11 | 409 | 413 | 408 | 409 | 38,000 | 2,045 |
| 2007-06-08 | 417 | 417 | 404 | 404 | 160,000 | 2,020 |
| 2007-06-07 | 417 | 418 | 416 | 416 | 46,000 | 2,080 |
| 2007-06-06 | 422 | 422 | 409 | 416 | 52,000 | 2,080 |
| 2007-06-05 | 420 | 424 | 409 | 417 | 57,000 | 2,085 |
| 2007-06-04 | 417 | 419 | 412 | 416 | 51,000 | 2,080 |
| 2007-06-01 | 408 | 416 | 403 | 412 | 52,000 | 2,060 |
| 2007-05-31 | 408 | 409 | 399 | 406 | 85,000 | 2,030 |
| 2007-05-30 | 409 | 409 | 407 | 408 | 60,000 | 2,040 |
| 2007-05-29 | 406 | 410 | 406 | 409 | 28,000 | 2,045 |
| 2007-05-28 | 409 | 409 | 405 | 407 | 35,000 | 2,035 |
| 2007-05-25 | 412 | 412 | 403 | 405 | 47,000 | 2,025 |
| 2007-05-24 | 409 | 412 | 409 | 411 | 27,000 | 2,055 |
| 2007-05-23 | 410 | 414 | 410 | 414 | 28,000 | 2,070 |
| 2007-05-22 | 407 | 413 | 407 | 413 | 39,000 | 2,065 |
| 2007-05-21 | 418 | 418 | 407 | 412 | 56,000 | 2,060 |
| 2007-05-18 | 419 | 419 | 411 | 414 | 61,000 | 2,070 |
| 2007-05-17 | 414 | 420 | 414 | 415 | 43,000 | 2,075 |
| 2007-05-16 | 421 | 421 | 411 | 415 | 47,000 | 2,075 |
| 2007-05-15 | 422 | 422 | 414 | 420 | 63,000 | 2,100 |
| 2007-05-14 | 428 | 428 | 411 | 420 | 137,000 | 2,100 |
| 2007-05-11 | 416 | 423 | 412 | 421 | 89,000 | 2,105 |
| 2007-05-10 | 417 | 419 | 416 | 417 | 34,000 | 2,085 |
| 2007-05-09 | 419 | 421 | 416 | 416 | 23,000 | 2,080 |
| 2007-05-08 | 420 | 420 | 414 | 415 | 37,000 | 2,075 |
| 2007-05-07 | 420 | 424 | 418 | 419 | 70,000 | 2,095 |
| 2007-05-02 | 410 | 420 | 410 | 416 | 48,000 | 2,080 |
| 2007-05-01 | 423 | 424 | 415 | 415 | 76,000 | 2,075 |
| 2007-04-27 | 418 | 421 | 412 | 417 | 57,000 | 2,085 |
| 2007-04-26 | 418 | 420 | 415 | 419 | 112,000 | 2,095 |
| 2007-04-25 | 407 | 413 | 407 | 410 | 31,000 | 2,050 |
| 2007-04-24 | 409 | 412 | 406 | 410 | 67,000 | 2,050 |
| 2007-04-23 | 405 | 409 | 405 | 406 | 51,000 | 2,030 |
| 2007-04-20 | 407 | 407 | 401 | 401 | 50,000 | 2,005 |
| 2007-04-19 | 405 | 405 | 400 | 402 | 70,000 | 2,010 |
| 2007-04-18 | 403 | 408 | 402 | 404 | 28,000 | 2,020 |
| 2007-04-17 | 403 | 406 | 399 | 399 | 66,000 | 1,995 |
| 2007-04-16 | 404 | 405 | 400 | 402 | 52,000 | 2,010 |
| 2007-04-13 | 404 | 404 | 398 | 398 | 87,000 | 1,990 |
| 2007-04-12 | 408 | 408 | 403 | 404 | 48,000 | 2,020 |
| 2007-04-11 | 404 | 409 | 404 | 407 | 86,000 | 2,035 |
| 2007-04-10 | 400 | 409 | 400 | 407 | 208,000 | 2,035 |
| 2007-04-09 | 410 | 410 | 395 | 401 | 176,000 | 2,005 |
| 2007-04-06 | 406 | 408 | 403 | 405 | 67,000 | 2,025 |
| 2007-04-05 | 416 | 416 | 406 | 406 | 126,000 | 2,030 |
| 2007-04-04 | 413 | 420 | 413 | 419 | 82,000 | 2,095 |
| 2007-04-03 | 413 | 417 | 413 | 417 | 52,000 | 2,085 |
| 2007-04-02 | 422 | 427 | 416 | 418 | 105,000 | 2,090 |
| 2007-03-30 | 428 | 428 | 420 | 425 | 73,000 | 2,125 |
| 2007-03-29 | 420 | 428 | 416 | 428 | 116,000 | 2,140 |
| 2007-03-28 | 421 | 423 | 419 | 422 | 92,000 | 2,110 |
| 2007-03-27 | 426 | 426 | 417 | 418 | 89,000 | 2,090 |
| 2007-03-26 | 422 | 425 | 420 | 424 | 54,000 | 2,120 |
| 2007-03-23 | 421 | 424 | 421 | 423 | 103,000 | 2,115 |
| 2007-03-22 | 420 | 425 | 418 | 421 | 116,000 | 2,105 |
| 2007-03-20 | 419 | 424 | 415 | 420 | 164,000 | 2,100 |
| 2007-03-19 | 407 | 414 | 407 | 414 | 46,000 | 2,070 |
| 2007-03-16 | 411 | 415 | 409 | 412 | 123,000 | 2,060 |
| 2007-03-15 | 410 | 413 | 409 | 412 | 92,000 | 2,060 |
| 2007-03-14 | 408 | 411 | 405 | 408 | 169,000 | 2,040 |
| 2007-03-13 | 420 | 421 | 413 | 414 | 103,000 | 2,070 |
| 2007-03-12 | 426 | 428 | 417 | 421 | 142,000 | 2,105 |
| 2007-03-09 | 427 | 434 | 424 | 425 | 174,000 | 2,125 |
| 2007-03-08 | 419 | 424 | 414 | 424 | 45,000 | 2,120 |
| 2007-03-07 | 426 | 426 | 414 | 414 | 54,000 | 2,070 |
| 2007-03-06 | 408 | 421 | 408 | 421 | 71,000 | 2,105 |
| 2007-03-05 | 413 | 417 | 403 | 404 | 144,000 | 2,020 |
| 2007-03-02 | 422 | 426 | 420 | 423 | 59,000 | 2,115 |
| 2007-03-01 | 437 | 437 | 422 | 427 | 143,000 | 2,135 |
| 2007-02-28 | 411 | 433 | 411 | 432 | 147,000 | 2,160 |
| 2007-02-27 | 453 | 455 | 448 | 451 | 180,000 | 2,255 |
| 2007-02-26 | 445 | 452 | 445 | 449 | 121,000 | 2,245 |
| 2007-02-23 | 442 | 445 | 442 | 445 | 69,000 | 2,225 |
| 2007-02-22 | 440 | 442 | 437 | 440 | 54,000 | 2,200 |
| 2007-02-21 | 431 | 439 | 431 | 438 | 121,000 | 2,190 |
| 2007-02-20 | 439 | 440 | 430 | 431 | 128,000 | 2,155 |
| 2007-02-19 | 431 | 436 | 430 | 436 | 67,000 | 2,180 |
| 2007-02-16 | 432 | 433 | 429 | 431 | 67,000 | 2,155 |
| 2007-02-15 | 431 | 431 | 428 | 431 | 38,000 | 2,155 |
| 2007-02-14 | 430 | 432 | 426 | 430 | 78,000 | 2,150 |
| 2007-02-13 | 424 | 430 | 424 | 429 | 90,000 | 2,145 |
| 2007-02-09 | 416 | 424 | 414 | 424 | 69,000 | 2,120 |
| 2007-02-08 | 426 | 426 | 418 | 420 | 66,000 | 2,100 |
| 2007-02-07 | 430 | 430 | 424 | 424 | 53,000 | 2,120 |
| 2007-02-06 | 423 | 425 | 422 | 425 | 24,000 | 2,125 |
| 2007-02-05 | 430 | 430 | 422 | 423 | 42,000 | 2,115 |
| 2007-02-02 | 423 | 428 | 422 | 426 | 39,000 | 2,130 |
| 2007-02-01 | 420 | 429 | 420 | 429 | 67,000 | 2,145 |
| 2007-01-31 | 421 | 421 | 416 | 417 | 61,000 | 2,085 |
| 2007-01-30 | 416 | 420 | 416 | 418 | 29,000 | 2,090 |
| 2007-01-29 | 424 | 424 | 415 | 417 | 85,000 | 2,085 |
| 2007-01-26 | 414 | 422 | 413 | 422 | 37,000 | 2,110 |
| 2007-01-25 | 423 | 424 | 418 | 419 | 59,000 | 2,095 |
| 2007-01-24 | 427 | 428 | 423 | 428 | 28,000 | 2,140 |
| 2007-01-23 | 427 | 428 | 425 | 426 | 17,000 | 2,130 |
| 2007-01-22 | 430 | 433 | 424 | 427 | 86,000 | 2,135 |
| 2007-01-19 | 424 | 426 | 420 | 425 | 90,000 | 2,125 |
| 2007-01-18 | 425 | 427 | 418 | 424 | 50,000 | 2,120 |
| 2007-01-17 | 427 | 427 | 418 | 425 | 61,000 | 2,125 |
| 2007-01-16 | 430 | 431 | 423 | 425 | 104,000 | 2,125 |
| 2007-01-15 | 424 | 432 | 423 | 432 | 86,000 | 2,160 |
| 2007-01-12 | 416 | 430 | 416 | 424 | 115,000 | 2,120 |
| 2007-01-11 | 414 | 417 | 409 | 417 | 95,000 | 2,085 |
| 2007-01-10 | 415 | 415 | 408 | 412 | 90,000 | 2,060 |
| 2007-01-09 | 405 | 419 | 405 | 416 | 74,000 | 2,080 |
| 2007-01-05 | 412 | 413 | 407 | 410 | 126,000 | 2,050 |
| 2007-01-04 | 410 | 413 | 407 | 413 | 63,000 | 2,065 |
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
