9068 丸全昭和運輸(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 289 | 295 | 288 | 294 | 39,000 | 1,470 |
| 2008-12-29 | 284 | 288 | 281 | 288 | 67,000 | 1,440 |
| 2008-12-26 | 270 | 275 | 269 | 275 | 23,000 | 1,375 |
| 2008-12-25 | 274 | 274 | 265 | 273 | 35,000 | 1,365 |
| 2008-12-24 | 280 | 281 | 278 | 279 | 34,000 | 1,395 |
| 2008-12-22 | 288 | 290 | 283 | 286 | 97,000 | 1,430 |
| 2008-12-19 | 282 | 288 | 282 | 287 | 36,000 | 1,435 |
| 2008-12-18 | 288 | 290 | 286 | 287 | 45,000 | 1,435 |
| 2008-12-17 | 285 | 286 | 280 | 284 | 37,000 | 1,420 |
| 2008-12-16 | 290 | 292 | 280 | 283 | 42,000 | 1,415 |
| 2008-12-15 | 285 | 298 | 280 | 295 | 54,000 | 1,475 |
| 2008-12-12 | 285 | 294 | 280 | 280 | 139,000 | 1,400 |
| 2008-12-11 | 276 | 291 | 276 | 284 | 73,000 | 1,420 |
| 2008-12-10 | 280 | 286 | 275 | 281 | 54,000 | 1,405 |
| 2008-12-09 | 294 | 295 | 285 | 286 | 58,000 | 1,430 |
| 2008-12-08 | 292 | 296 | 284 | 294 | 59,000 | 1,470 |
| 2008-12-05 | 289 | 299 | 285 | 291 | 59,000 | 1,455 |
| 2008-12-04 | 280 | 287 | 280 | 287 | 59,000 | 1,435 |
| 2008-12-03 | 278 | 283 | 273 | 280 | 103,000 | 1,400 |
| 2008-12-02 | 272 | 273 | 266 | 273 | 86,000 | 1,365 |
| 2008-12-01 | 278 | 278 | 265 | 271 | 45,000 | 1,355 |
| 2008-11-28 | 275 | 277 | 271 | 276 | 68,000 | 1,380 |
| 2008-11-27 | 279 | 284 | 272 | 274 | 58,000 | 1,370 |
| 2008-11-26 | 283 | 283 | 269 | 279 | 81,000 | 1,395 |
| 2008-11-25 | 280 | 285 | 273 | 282 | 41,000 | 1,410 |
| 2008-11-21 | 262 | 280 | 260 | 280 | 68,000 | 1,400 |
| 2008-11-20 | 281 | 281 | 267 | 270 | 69,000 | 1,350 |
| 2008-11-19 | 276 | 281 | 271 | 280 | 60,000 | 1,400 |
| 2008-11-18 | 274 | 276 | 264 | 271 | 66,000 | 1,355 |
| 2008-11-17 | 273 | 276 | 260 | 273 | 93,000 | 1,365 |
| 2008-11-14 | 295 | 298 | 274 | 283 | 40,000 | 1,415 |
| 2008-11-13 | 280 | 295 | 266 | 283 | 53,000 | 1,415 |
| 2008-11-12 | 288 | 300 | 284 | 290 | 36,000 | 1,450 |
| 2008-11-11 | 304 | 305 | 285 | 299 | 47,000 | 1,495 |
| 2008-11-10 | 324 | 331 | 307 | 311 | 61,000 | 1,555 |
| 2008-11-07 | 323 | 323 | 310 | 317 | 105,000 | 1,585 |
| 2008-11-06 | 330 | 330 | 317 | 326 | 65,000 | 1,630 |
| 2008-11-05 | 324 | 332 | 316 | 329 | 107,000 | 1,645 |
| 2008-11-04 | 327 | 334 | 315 | 324 | 166,000 | 1,620 |
| 2008-10-31 | 300 | 381 | 293 | 352 | 346,000 | 1,760 |
| 2008-10-30 | 268 | 301 | 268 | 301 | 71,000 | 1,505 |
| 2008-10-29 | 255 | 266 | 254 | 263 | 51,000 | 1,315 |
| 2008-10-28 | 222 | 238 | 219 | 238 | 56,000 | 1,190 |
| 2008-10-27 | 245 | 245 | 227 | 232 | 52,000 | 1,160 |
| 2008-10-24 | 248 | 248 | 236 | 240 | 60,000 | 1,200 |
| 2008-10-23 | 249 | 249 | 244 | 248 | 36,000 | 1,240 |
| 2008-10-22 | 264 | 272 | 250 | 262 | 41,000 | 1,310 |
| 2008-10-21 | 265 | 269 | 255 | 269 | 49,000 | 1,345 |
| 2008-10-20 | 257 | 262 | 245 | 260 | 102,000 | 1,300 |
| 2008-10-17 | 231 | 243 | 231 | 242 | 72,000 | 1,210 |
| 2008-10-16 | 238 | 239 | 223 | 224 | 87,000 | 1,120 |
| 2008-10-15 | 257 | 257 | 235 | 241 | 50,000 | 1,205 |
| 2008-10-14 | 242 | 262 | 241 | 262 | 32,000 | 1,310 |
| 2008-10-10 | 241 | 241 | 227 | 227 | 34,000 | 1,135 |
| 2008-10-09 | 241 | 251 | 239 | 242 | 61,000 | 1,210 |
| 2008-10-08 | 275 | 275 | 241 | 246 | 43,000 | 1,230 |
| 2008-10-07 | 237 | 280 | 237 | 275 | 47,000 | 1,375 |
| 2008-10-06 | 282 | 282 | 266 | 267 | 35,000 | 1,335 |
| 2008-10-03 | 287 | 288 | 282 | 287 | 38,000 | 1,435 |
| 2008-10-02 | 290 | 296 | 283 | 289 | 55,000 | 1,445 |
| 2008-10-01 | 290 | 292 | 283 | 290 | 48,000 | 1,450 |
| 2008-09-30 | 288 | 288 | 271 | 287 | 55,000 | 1,435 |
| 2008-09-29 | 299 | 303 | 291 | 293 | 71,000 | 1,465 |
| 2008-09-26 | 306 | 306 | 290 | 299 | 109,000 | 1,495 |
| 2008-09-25 | 319 | 320 | 304 | 307 | 53,000 | 1,535 |
| 2008-09-24 | 333 | 333 | 324 | 328 | 28,000 | 1,640 |
| 2008-09-22 | 353 | 353 | 326 | 333 | 83,000 | 1,665 |
| 2008-09-19 | 320 | 339 | 318 | 338 | 153,000 | 1,690 |
| 2008-09-18 | 301 | 328 | 300 | 326 | 52,000 | 1,630 |
| 2008-09-17 | 308 | 313 | 296 | 303 | 57,000 | 1,515 |
| 2008-09-16 | 301 | 301 | 285 | 299 | 57,000 | 1,495 |
| 2008-09-12 | 296 | 307 | 295 | 306 | 106,000 | 1,530 |
| 2008-09-11 | 296 | 297 | 291 | 291 | 31,000 | 1,455 |
| 2008-09-10 | 292 | 299 | 287 | 297 | 58,000 | 1,485 |
| 2008-09-09 | 303 | 303 | 292 | 297 | 46,000 | 1,485 |
| 2008-09-08 | 295 | 314 | 295 | 310 | 56,000 | 1,550 |
| 2008-09-05 | 299 | 301 | 288 | 296 | 42,000 | 1,480 |
| 2008-09-04 | 305 | 310 | 302 | 305 | 46,000 | 1,525 |
| 2008-09-03 | 300 | 306 | 296 | 306 | 35,000 | 1,530 |
| 2008-09-02 | 313 | 313 | 299 | 305 | 34,000 | 1,525 |
| 2008-09-01 | 317 | 317 | 309 | 313 | 52,000 | 1,565 |
| 2008-08-29 | 305 | 312 | 305 | 312 | 46,000 | 1,560 |
| 2008-08-28 | 302 | 302 | 295 | 300 | 25,000 | 1,500 |
| 2008-08-27 | 299 | 300 | 295 | 300 | 67,000 | 1,500 |
| 2008-08-26 | 307 | 307 | 296 | 300 | 57,000 | 1,500 |
| 2008-08-25 | 298 | 308 | 298 | 303 | 25,000 | 1,515 |
| 2008-08-22 | 302 | 302 | 292 | 294 | 28,000 | 1,470 |
| 2008-08-21 | 305 | 305 | 292 | 297 | 31,000 | 1,485 |
| 2008-08-20 | 302 | 307 | 302 | 305 | 47,000 | 1,525 |
| 2008-08-19 | 294 | 301 | 292 | 301 | 42,000 | 1,505 |
| 2008-08-18 | 301 | 308 | 299 | 304 | 38,000 | 1,520 |
| 2008-08-15 | 302 | 302 | 294 | 296 | 70,000 | 1,480 |
| 2008-08-14 | 295 | 303 | 295 | 302 | 38,000 | 1,510 |
| 2008-08-13 | 314 | 314 | 301 | 303 | 56,000 | 1,515 |
| 2008-08-12 | 325 | 327 | 314 | 314 | 43,000 | 1,570 |
| 2008-08-11 | 333 | 339 | 329 | 332 | 31,000 | 1,660 |
| 2008-08-08 | 326 | 334 | 326 | 333 | 16,000 | 1,665 |
| 2008-08-07 | 347 | 347 | 330 | 333 | 44,000 | 1,665 |
| 2008-08-06 | 341 | 346 | 339 | 344 | 44,000 | 1,720 |
| 2008-08-05 | 331 | 344 | 331 | 337 | 28,000 | 1,685 |
| 2008-08-04 | 342 | 346 | 331 | 336 | 53,000 | 1,680 |
| 2008-08-01 | 348 | 348 | 344 | 347 | 45,000 | 1,735 |
| 2008-07-31 | 342 | 348 | 341 | 346 | 52,000 | 1,730 |
| 2008-07-30 | 332 | 339 | 325 | 339 | 26,000 | 1,695 |
| 2008-07-29 | 331 | 331 | 323 | 328 | 67,000 | 1,640 |
| 2008-07-28 | 347 | 347 | 336 | 339 | 55,000 | 1,695 |
| 2008-07-25 | 339 | 341 | 336 | 337 | 43,000 | 1,685 |
| 2008-07-24 | 341 | 343 | 339 | 343 | 49,000 | 1,715 |
| 2008-07-23 | 328 | 340 | 323 | 336 | 35,000 | 1,680 |
| 2008-07-22 | 324 | 332 | 320 | 332 | 112,000 | 1,660 |
| 2008-07-18 | 319 | 322 | 317 | 319 | 58,000 | 1,595 |
| 2008-07-17 | 320 | 322 | 319 | 320 | 41,000 | 1,600 |
| 2008-07-16 | 321 | 321 | 313 | 318 | 36,000 | 1,590 |
| 2008-07-15 | 316 | 321 | 312 | 317 | 54,000 | 1,585 |
| 2008-07-14 | 315 | 320 | 310 | 314 | 82,000 | 1,570 |
| 2008-07-11 | 312 | 326 | 311 | 315 | 78,000 | 1,575 |
| 2008-07-10 | 315 | 319 | 315 | 317 | 45,000 | 1,585 |
| 2008-07-09 | 314 | 327 | 314 | 319 | 87,000 | 1,595 |
| 2008-07-08 | 319 | 320 | 310 | 312 | 89,000 | 1,560 |
| 2008-07-07 | 326 | 327 | 320 | 323 | 75,000 | 1,615 |
| 2008-07-04 | 319 | 329 | 319 | 327 | 51,000 | 1,635 |
| 2008-07-03 | 331 | 331 | 319 | 321 | 46,000 | 1,605 |
| 2008-07-02 | 341 | 341 | 321 | 327 | 94,000 | 1,635 |
| 2008-07-01 | 329 | 334 | 329 | 334 | 78,000 | 1,670 |
| 2008-06-30 | 319 | 335 | 319 | 334 | 55,000 | 1,670 |
| 2008-06-27 | 322 | 325 | 314 | 319 | 39,000 | 1,595 |
| 2008-06-26 | 330 | 330 | 319 | 323 | 66,000 | 1,615 |
| 2008-06-25 | 326 | 334 | 319 | 334 | 66,000 | 1,670 |
| 2008-06-24 | 324 | 326 | 318 | 326 | 49,000 | 1,630 |
| 2008-06-23 | 319 | 321 | 317 | 319 | 27,000 | 1,595 |
| 2008-06-20 | 330 | 331 | 315 | 323 | 121,000 | 1,615 |
| 2008-06-19 | 334 | 334 | 323 | 326 | 67,000 | 1,630 |
| 2008-06-18 | 330 | 334 | 330 | 333 | 48,000 | 1,665 |
| 2008-06-17 | 335 | 335 | 328 | 333 | 95,000 | 1,665 |
| 2008-06-16 | 331 | 335 | 326 | 331 | 31,000 | 1,655 |
| 2008-06-13 | 331 | 335 | 325 | 335 | 110,000 | 1,675 |
| 2008-06-12 | 328 | 341 | 325 | 341 | 171,000 | 1,705 |
| 2008-06-11 | 337 | 337 | 326 | 333 | 80,000 | 1,665 |
| 2008-06-10 | 338 | 338 | 332 | 337 | 33,000 | 1,685 |
| 2008-06-09 | 332 | 338 | 332 | 333 | 54,000 | 1,665 |
| 2008-06-06 | 350 | 354 | 342 | 347 | 43,000 | 1,735 |
| 2008-06-05 | 335 | 353 | 335 | 348 | 67,000 | 1,740 |
| 2008-06-04 | 338 | 345 | 338 | 345 | 36,000 | 1,725 |
| 2008-06-03 | 342 | 349 | 338 | 338 | 62,000 | 1,690 |
| 2008-06-02 | 346 | 350 | 345 | 347 | 18,000 | 1,735 |
| 2008-05-30 | 344 | 348 | 340 | 347 | 43,000 | 1,735 |
| 2008-05-29 | 332 | 346 | 332 | 346 | 38,000 | 1,730 |
| 2008-05-28 | 338 | 346 | 333 | 334 | 35,000 | 1,670 |
| 2008-05-27 | 337 | 345 | 332 | 343 | 60,000 | 1,715 |
| 2008-05-26 | 341 | 342 | 330 | 335 | 73,000 | 1,675 |
| 2008-05-23 | 350 | 351 | 342 | 346 | 51,000 | 1,730 |
| 2008-05-22 | 354 | 355 | 341 | 355 | 35,000 | 1,775 |
| 2008-05-21 | 363 | 363 | 350 | 354 | 95,000 | 1,770 |
| 2008-05-20 | 372 | 379 | 367 | 372 | 127,000 | 1,860 |
| 2008-05-19 | 360 | 370 | 358 | 368 | 132,000 | 1,840 |
| 2008-05-16 | 366 | 366 | 355 | 360 | 70,000 | 1,800 |
| 2008-05-15 | 368 | 380 | 364 | 366 | 111,000 | 1,830 |
| 2008-05-14 | 341 | 370 | 339 | 368 | 202,000 | 1,840 |
| 2008-05-13 | 320 | 331 | 317 | 331 | 49,000 | 1,655 |
| 2008-05-12 | 312 | 325 | 309 | 319 | 89,000 | 1,595 |
| 2008-05-09 | 327 | 335 | 322 | 322 | 55,000 | 1,610 |
| 2008-05-08 | 330 | 333 | 327 | 327 | 51,000 | 1,635 |
| 2008-05-07 | 326 | 333 | 326 | 329 | 46,000 | 1,645 |
| 2008-05-02 | 321 | 326 | 320 | 326 | 27,000 | 1,630 |
| 2008-05-01 | 322 | 323 | 319 | 320 | 45,000 | 1,600 |
| 2008-04-30 | 314 | 324 | 314 | 320 | 44,000 | 1,600 |
| 2008-04-28 | 316 | 325 | 316 | 318 | 51,000 | 1,590 |
| 2008-04-25 | 315 | 324 | 315 | 320 | 54,000 | 1,600 |
| 2008-04-24 | 311 | 314 | 306 | 311 | 28,000 | 1,555 |
| 2008-04-23 | 306 | 315 | 306 | 311 | 29,000 | 1,555 |
| 2008-04-22 | 312 | 319 | 312 | 316 | 19,000 | 1,580 |
| 2008-04-21 | 316 | 329 | 316 | 317 | 115,000 | 1,585 |
| 2008-04-18 | 304 | 311 | 303 | 311 | 37,000 | 1,555 |
| 2008-04-17 | 302 | 310 | 301 | 303 | 35,000 | 1,515 |
| 2008-04-16 | 303 | 307 | 301 | 302 | 49,000 | 1,510 |
| 2008-04-15 | 305 | 307 | 301 | 304 | 34,000 | 1,520 |
| 2008-04-14 | 315 | 315 | 302 | 310 | 57,000 | 1,550 |
| 2008-04-11 | 303 | 313 | 303 | 313 | 28,000 | 1,565 |
| 2008-04-10 | 307 | 313 | 302 | 307 | 39,000 | 1,535 |
| 2008-04-09 | 318 | 320 | 309 | 313 | 44,000 | 1,565 |
| 2008-04-08 | 317 | 317 | 312 | 313 | 62,000 | 1,565 |
| 2008-04-07 | 313 | 317 | 304 | 312 | 34,000 | 1,560 |
| 2008-04-04 | 312 | 317 | 307 | 313 | 23,000 | 1,565 |
| 2008-04-03 | 322 | 325 | 315 | 318 | 75,000 | 1,590 |
| 2008-04-02 | 321 | 324 | 314 | 317 | 38,000 | 1,585 |
| 2008-04-01 | 312 | 321 | 310 | 320 | 72,000 | 1,600 |
| 2008-03-31 | 313 | 313 | 300 | 309 | 59,000 | 1,545 |
| 2008-03-28 | 312 | 318 | 311 | 318 | 36,000 | 1,590 |
| 2008-03-27 | 301 | 308 | 301 | 307 | 41,000 | 1,535 |
| 2008-03-26 | 295 | 299 | 285 | 299 | 47,000 | 1,495 |
| 2008-03-25 | 298 | 301 | 297 | 300 | 42,000 | 1,500 |
| 2008-03-24 | 296 | 301 | 296 | 298 | 34,000 | 1,490 |
| 2008-03-21 | 294 | 303 | 294 | 301 | 68,000 | 1,505 |
| 2008-03-19 | 275 | 289 | 275 | 289 | 53,000 | 1,445 |
| 2008-03-18 | 269 | 273 | 266 | 271 | 96,000 | 1,355 |
| 2008-03-17 | 286 | 286 | 270 | 271 | 46,000 | 1,355 |
| 2008-03-14 | 296 | 296 | 283 | 283 | 129,000 | 1,415 |
| 2008-03-13 | 302 | 302 | 295 | 296 | 41,000 | 1,480 |
| 2008-03-12 | 315 | 315 | 297 | 302 | 39,000 | 1,510 |
| 2008-03-11 | 287 | 300 | 287 | 300 | 48,000 | 1,500 |
| 2008-03-10 | 308 | 308 | 302 | 302 | 18,000 | 1,510 |
| 2008-03-07 | 299 | 313 | 299 | 311 | 23,000 | 1,555 |
| 2008-03-06 | 305 | 318 | 305 | 314 | 41,000 | 1,570 |
| 2008-03-05 | 308 | 317 | 302 | 309 | 42,000 | 1,545 |
| 2008-03-04 | 313 | 314 | 306 | 313 | 64,000 | 1,565 |
| 2008-03-03 | 326 | 326 | 313 | 318 | 53,000 | 1,590 |
| 2008-02-29 | 324 | 328 | 320 | 322 | 66,000 | 1,610 |
| 2008-02-28 | 324 | 333 | 324 | 331 | 48,000 | 1,655 |
| 2008-02-27 | 330 | 337 | 330 | 333 | 37,000 | 1,665 |
| 2008-02-26 | 332 | 332 | 326 | 328 | 55,000 | 1,640 |
| 2008-02-25 | 325 | 336 | 325 | 335 | 72,000 | 1,675 |
| 2008-02-22 | 329 | 333 | 325 | 328 | 86,000 | 1,640 |
| 2008-02-21 | 329 | 345 | 329 | 338 | 61,000 | 1,690 |
| 2008-02-20 | 344 | 344 | 321 | 324 | 105,000 | 1,620 |
| 2008-02-19 | 336 | 341 | 325 | 339 | 73,000 | 1,695 |
| 2008-02-18 | 340 | 342 | 337 | 337 | 43,000 | 1,685 |
| 2008-02-15 | 341 | 344 | 330 | 340 | 116,000 | 1,700 |
| 2008-02-14 | 343 | 343 | 336 | 340 | 81,000 | 1,700 |
| 2008-02-13 | 320 | 336 | 320 | 328 | 151,000 | 1,640 |
| 2008-02-12 | 314 | 322 | 311 | 312 | 114,000 | 1,560 |
| 2008-02-08 | 306 | 312 | 301 | 309 | 47,000 | 1,545 |
| 2008-02-07 | 312 | 317 | 293 | 310 | 104,000 | 1,550 |
| 2008-02-06 | 323 | 323 | 309 | 312 | 78,000 | 1,560 |
| 2008-02-05 | 322 | 335 | 322 | 328 | 66,000 | 1,640 |
| 2008-02-04 | 328 | 335 | 323 | 326 | 70,000 | 1,630 |
| 2008-02-01 | 325 | 329 | 321 | 328 | 70,000 | 1,640 |
| 2008-01-31 | 302 | 325 | 300 | 320 | 94,000 | 1,600 |
| 2008-01-30 | 315 | 320 | 303 | 304 | 98,000 | 1,520 |
| 2008-01-29 | 304 | 310 | 299 | 310 | 56,000 | 1,550 |
| 2008-01-28 | 298 | 303 | 298 | 299 | 47,000 | 1,495 |
| 2008-01-25 | 287 | 305 | 287 | 295 | 81,000 | 1,475 |
| 2008-01-24 | 280 | 291 | 280 | 283 | 70,000 | 1,415 |
| 2008-01-23 | 288 | 289 | 275 | 279 | 94,000 | 1,395 |
| 2008-01-22 | 288 | 293 | 272 | 275 | 93,000 | 1,375 |
| 2008-01-21 | 302 | 302 | 286 | 290 | 109,000 | 1,450 |
| 2008-01-18 | 295 | 298 | 283 | 297 | 158,000 | 1,485 |
| 2008-01-17 | 298 | 306 | 289 | 295 | 144,000 | 1,475 |
| 2008-01-16 | 303 | 306 | 286 | 295 | 164,000 | 1,475 |
| 2008-01-15 | 304 | 310 | 295 | 304 | 195,000 | 1,520 |
| 2008-01-11 | 333 | 333 | 322 | 324 | 91,000 | 1,620 |
| 2008-01-10 | 339 | 340 | 332 | 334 | 72,000 | 1,670 |
| 2008-01-09 | 333 | 339 | 328 | 335 | 77,000 | 1,675 |
| 2008-01-08 | 332 | 339 | 329 | 337 | 115,000 | 1,685 |
| 2008-01-07 | 336 | 343 | 329 | 337 | 120,000 | 1,685 |
| 2008-01-04 | 369 | 371 | 341 | 341 | 87,000 | 1,705 |
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