9068 丸全昭和運輸(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 305 | 305 | 300 | 300 | 20,000 | 1,500 |
| 2009-12-29 | 306 | 306 | 300 | 303 | 28,000 | 1,515 |
| 2009-12-28 | 307 | 307 | 302 | 305 | 39,000 | 1,525 |
| 2009-12-25 | 300 | 303 | 299 | 301 | 41,000 | 1,505 |
| 2009-12-24 | 301 | 302 | 299 | 300 | 17,000 | 1,500 |
| 2009-12-22 | 303 | 304 | 301 | 301 | 50,000 | 1,505 |
| 2009-12-21 | 308 | 308 | 301 | 302 | 110,000 | 1,510 |
| 2009-12-18 | 307 | 307 | 302 | 305 | 44,000 | 1,525 |
| 2009-12-17 | 301 | 304 | 298 | 303 | 57,000 | 1,515 |
| 2009-12-16 | 296 | 302 | 296 | 302 | 45,000 | 1,510 |
| 2009-12-15 | 296 | 300 | 295 | 295 | 35,000 | 1,475 |
| 2009-12-14 | 304 | 304 | 295 | 300 | 51,000 | 1,500 |
| 2009-12-11 | 301 | 302 | 296 | 302 | 105,000 | 1,510 |
| 2009-12-10 | 298 | 301 | 297 | 299 | 50,000 | 1,495 |
| 2009-12-09 | 303 | 305 | 298 | 299 | 53,000 | 1,495 |
| 2009-12-08 | 300 | 307 | 300 | 302 | 52,000 | 1,510 |
| 2009-12-07 | 305 | 306 | 303 | 305 | 48,000 | 1,525 |
| 2009-12-04 | 312 | 312 | 305 | 305 | 29,000 | 1,525 |
| 2009-12-03 | 302 | 317 | 302 | 317 | 49,000 | 1,585 |
| 2009-12-02 | 309 | 309 | 297 | 301 | 98,000 | 1,505 |
| 2009-12-01 | 301 | 305 | 298 | 305 | 138,000 | 1,525 |
| 2009-11-30 | 286 | 300 | 286 | 300 | 74,000 | 1,500 |
| 2009-11-27 | 279 | 284 | 279 | 283 | 24,000 | 1,415 |
| 2009-11-26 | 287 | 287 | 282 | 284 | 23,000 | 1,420 |
| 2009-11-25 | 278 | 287 | 278 | 287 | 44,000 | 1,435 |
| 2009-11-24 | 287 | 287 | 282 | 283 | 38,000 | 1,415 |
| 2009-11-20 | 283 | 286 | 277 | 282 | 69,000 | 1,410 |
| 2009-11-19 | 283 | 283 | 277 | 283 | 44,000 | 1,415 |
| 2009-11-18 | 279 | 285 | 279 | 282 | 39,000 | 1,410 |
| 2009-11-17 | 279 | 283 | 273 | 282 | 43,000 | 1,410 |
| 2009-11-16 | 275 | 280 | 274 | 274 | 26,000 | 1,370 |
| 2009-11-13 | 278 | 282 | 277 | 280 | 32,000 | 1,400 |
| 2009-11-12 | 287 | 287 | 275 | 277 | 43,000 | 1,385 |
| 2009-11-11 | 293 | 295 | 283 | 287 | 56,000 | 1,435 |
| 2009-11-10 | 295 | 299 | 294 | 297 | 31,000 | 1,485 |
| 2009-11-09 | 298 | 298 | 290 | 294 | 30,000 | 1,470 |
| 2009-11-06 | 299 | 299 | 292 | 293 | 29,000 | 1,465 |
| 2009-11-05 | 302 | 302 | 298 | 299 | 31,000 | 1,495 |
| 2009-11-04 | 295 | 304 | 292 | 303 | 56,000 | 1,515 |
| 2009-11-02 | 305 | 305 | 301 | 302 | 28,000 | 1,510 |
| 2009-10-30 | 308 | 309 | 307 | 308 | 36,000 | 1,540 |
| 2009-10-29 | 306 | 308 | 301 | 307 | 78,000 | 1,535 |
| 2009-10-28 | 310 | 310 | 304 | 306 | 28,000 | 1,530 |
| 2009-10-27 | 309 | 310 | 302 | 310 | 79,000 | 1,550 |
| 2009-10-26 | 303 | 310 | 303 | 310 | 37,000 | 1,550 |
| 2009-10-23 | 309 | 310 | 306 | 306 | 32,000 | 1,530 |
| 2009-10-22 | 310 | 310 | 303 | 308 | 36,000 | 1,540 |
| 2009-10-21 | 308 | 315 | 308 | 315 | 25,000 | 1,575 |
| 2009-10-20 | 310 | 315 | 309 | 313 | 81,000 | 1,565 |
| 2009-10-19 | 304 | 308 | 303 | 308 | 54,000 | 1,540 |
| 2009-10-16 | 304 | 304 | 301 | 302 | 45,000 | 1,510 |
| 2009-10-15 | 300 | 303 | 300 | 302 | 26,000 | 1,510 |
| 2009-10-14 | 302 | 304 | 294 | 299 | 52,000 | 1,495 |
| 2009-10-13 | 299 | 303 | 298 | 302 | 19,000 | 1,510 |
| 2009-10-09 | 299 | 302 | 299 | 300 | 23,000 | 1,500 |
| 2009-10-08 | 304 | 304 | 298 | 298 | 26,000 | 1,490 |
| 2009-10-07 | 301 | 304 | 289 | 304 | 69,000 | 1,520 |
| 2009-10-06 | 304 | 306 | 295 | 297 | 47,000 | 1,485 |
| 2009-10-05 | 303 | 309 | 293 | 309 | 73,000 | 1,545 |
| 2009-10-02 | 305 | 305 | 298 | 300 | 33,000 | 1,500 |
| 2009-10-01 | 310 | 310 | 303 | 309 | 36,000 | 1,545 |
| 2009-09-30 | 310 | 310 | 306 | 310 | 40,000 | 1,550 |
| 2009-09-29 | 305 | 309 | 300 | 309 | 38,000 | 1,545 |
| 2009-09-28 | 302 | 304 | 300 | 304 | 36,000 | 1,520 |
| 2009-09-25 | 298 | 305 | 298 | 303 | 42,000 | 1,515 |
| 2009-09-24 | 311 | 315 | 307 | 312 | 101,000 | 1,560 |
| 2009-09-18 | 303 | 305 | 297 | 303 | 71,000 | 1,515 |
| 2009-09-17 | 298 | 303 | 298 | 302 | 27,000 | 1,510 |
| 2009-09-16 | 301 | 307 | 298 | 298 | 69,000 | 1,490 |
| 2009-09-15 | 306 | 306 | 298 | 299 | 44,000 | 1,495 |
| 2009-09-14 | 305 | 305 | 290 | 302 | 79,000 | 1,510 |
| 2009-09-11 | 308 | 308 | 300 | 302 | 120,000 | 1,510 |
| 2009-09-10 | 310 | 313 | 306 | 308 | 87,000 | 1,540 |
| 2009-09-09 | 313 | 315 | 311 | 314 | 40,000 | 1,570 |
| 2009-09-08 | 309 | 313 | 306 | 310 | 58,000 | 1,550 |
| 2009-09-07 | 312 | 312 | 305 | 308 | 71,000 | 1,540 |
| 2009-09-04 | 311 | 311 | 301 | 307 | 67,000 | 1,535 |
| 2009-09-03 | 312 | 315 | 309 | 311 | 41,000 | 1,555 |
| 2009-09-02 | 314 | 317 | 309 | 312 | 41,000 | 1,560 |
| 2009-09-01 | 311 | 319 | 310 | 319 | 84,000 | 1,595 |
| 2009-08-31 | 303 | 315 | 303 | 308 | 67,000 | 1,540 |
| 2009-08-28 | 309 | 310 | 301 | 308 | 26,000 | 1,540 |
| 2009-08-27 | 303 | 308 | 303 | 308 | 71,000 | 1,540 |
| 2009-08-26 | 302 | 307 | 298 | 306 | 63,000 | 1,530 |
| 2009-08-25 | 301 | 303 | 298 | 299 | 43,000 | 1,495 |
| 2009-08-24 | 298 | 301 | 298 | 300 | 36,000 | 1,500 |
| 2009-08-21 | 296 | 297 | 290 | 295 | 49,000 | 1,475 |
| 2009-08-20 | 294 | 296 | 289 | 295 | 80,000 | 1,475 |
| 2009-08-19 | 293 | 295 | 289 | 295 | 66,000 | 1,475 |
| 2009-08-18 | 288 | 291 | 284 | 291 | 37,000 | 1,455 |
| 2009-08-17 | 293 | 293 | 282 | 284 | 80,000 | 1,420 |
| 2009-08-14 | 291 | 296 | 289 | 293 | 91,000 | 1,465 |
| 2009-08-13 | 294 | 296 | 289 | 292 | 39,000 | 1,460 |
| 2009-08-12 | 290 | 294 | 290 | 292 | 25,000 | 1,460 |
| 2009-08-11 | 296 | 296 | 292 | 295 | 22,000 | 1,475 |
| 2009-08-10 | 294 | 300 | 293 | 296 | 38,000 | 1,480 |
| 2009-08-07 | 291 | 297 | 291 | 296 | 35,000 | 1,480 |
| 2009-08-06 | 295 | 296 | 292 | 293 | 50,000 | 1,465 |
| 2009-08-05 | 293 | 295 | 290 | 293 | 44,000 | 1,465 |
| 2009-08-04 | 300 | 300 | 289 | 292 | 59,000 | 1,460 |
| 2009-08-03 | 297 | 299 | 293 | 299 | 56,000 | 1,495 |
| 2009-07-31 | 296 | 302 | 296 | 300 | 46,000 | 1,500 |
| 2009-07-30 | 298 | 299 | 295 | 296 | 56,000 | 1,480 |
| 2009-07-29 | 299 | 300 | 296 | 296 | 37,000 | 1,480 |
| 2009-07-28 | 302 | 302 | 296 | 298 | 21,000 | 1,490 |
| 2009-07-27 | 299 | 304 | 299 | 301 | 71,000 | 1,505 |
| 2009-07-24 | 293 | 295 | 288 | 295 | 75,000 | 1,475 |
| 2009-07-23 | 294 | 296 | 286 | 286 | 91,000 | 1,430 |
| 2009-07-22 | 291 | 297 | 290 | 293 | 106,000 | 1,465 |
| 2009-07-21 | 291 | 298 | 290 | 290 | 199,000 | 1,450 |
| 2009-07-17 | 275 | 284 | 274 | 284 | 92,000 | 1,420 |
| 2009-07-16 | 277 | 285 | 274 | 274 | 80,000 | 1,370 |
| 2009-07-15 | 278 | 278 | 273 | 273 | 54,000 | 1,365 |
| 2009-07-14 | 276 | 278 | 271 | 273 | 62,000 | 1,365 |
| 2009-07-13 | 275 | 282 | 271 | 274 | 114,000 | 1,370 |
| 2009-07-10 | 271 | 276 | 267 | 275 | 77,000 | 1,375 |
| 2009-07-09 | 272 | 274 | 266 | 271 | 89,000 | 1,355 |
| 2009-07-08 | 274 | 277 | 274 | 275 | 88,000 | 1,375 |
| 2009-07-07 | 274 | 276 | 271 | 276 | 36,000 | 1,380 |
| 2009-07-06 | 274 | 275 | 270 | 275 | 54,000 | 1,375 |
| 2009-07-03 | 268 | 275 | 268 | 274 | 103,000 | 1,370 |
| 2009-07-02 | 272 | 272 | 269 | 270 | 96,000 | 1,350 |
| 2009-07-01 | 265 | 271 | 263 | 269 | 86,000 | 1,345 |
| 2009-06-30 | 264 | 265 | 262 | 264 | 36,000 | 1,320 |
| 2009-06-29 | 266 | 266 | 261 | 261 | 54,000 | 1,305 |
| 2009-06-26 | 264 | 265 | 262 | 265 | 96,000 | 1,325 |
| 2009-06-25 | 255 | 260 | 255 | 259 | 84,000 | 1,295 |
| 2009-06-24 | 250 | 254 | 250 | 252 | 88,000 | 1,260 |
| 2009-06-23 | 258 | 258 | 248 | 250 | 233,000 | 1,250 |
| 2009-06-22 | 256 | 262 | 255 | 258 | 138,000 | 1,290 |
| 2009-06-19 | 263 | 263 | 253 | 255 | 222,000 | 1,275 |
| 2009-06-18 | 263 | 263 | 260 | 262 | 21,000 | 1,310 |
| 2009-06-17 | 262 | 263 | 261 | 263 | 29,000 | 1,315 |
| 2009-06-16 | 266 | 266 | 260 | 262 | 59,000 | 1,310 |
| 2009-06-15 | 270 | 270 | 266 | 269 | 63,000 | 1,345 |
| 2009-06-12 | 271 | 271 | 266 | 270 | 130,000 | 1,350 |
| 2009-06-11 | 264 | 265 | 259 | 262 | 63,000 | 1,310 |
| 2009-06-10 | 264 | 266 | 263 | 266 | 35,000 | 1,330 |
| 2009-06-09 | 267 | 267 | 258 | 261 | 126,000 | 1,305 |
| 2009-06-08 | 266 | 268 | 266 | 266 | 18,000 | 1,330 |
| 2009-06-05 | 265 | 268 | 264 | 264 | 32,000 | 1,320 |
| 2009-06-04 | 267 | 267 | 265 | 265 | 34,000 | 1,325 |
| 2009-06-03 | 268 | 270 | 265 | 266 | 55,000 | 1,330 |
| 2009-06-02 | 277 | 277 | 268 | 272 | 108,000 | 1,360 |
| 2009-06-01 | 273 | 278 | 269 | 275 | 60,000 | 1,375 |
| 2009-05-29 | 269 | 272 | 267 | 271 | 68,000 | 1,355 |
| 2009-05-28 | 268 | 269 | 268 | 268 | 13,000 | 1,340 |
| 2009-05-27 | 266 | 270 | 266 | 268 | 40,000 | 1,340 |
| 2009-05-26 | 265 | 267 | 263 | 266 | 38,000 | 1,330 |
| 2009-05-25 | 263 | 265 | 262 | 263 | 14,000 | 1,315 |
| 2009-05-22 | 262 | 264 | 262 | 263 | 16,000 | 1,315 |
| 2009-05-21 | 262 | 264 | 261 | 262 | 23,000 | 1,310 |
| 2009-05-20 | 266 | 267 | 262 | 265 | 72,000 | 1,325 |
| 2009-05-19 | 263 | 265 | 260 | 265 | 41,000 | 1,325 |
| 2009-05-18 | 264 | 264 | 259 | 259 | 25,000 | 1,295 |
| 2009-05-15 | 260 | 263 | 259 | 262 | 36,000 | 1,310 |
| 2009-05-14 | 261 | 262 | 258 | 260 | 40,000 | 1,300 |
| 2009-05-13 | 267 | 268 | 262 | 262 | 23,000 | 1,310 |
| 2009-05-12 | 269 | 271 | 267 | 269 | 26,000 | 1,345 |
| 2009-05-11 | 267 | 272 | 266 | 269 | 30,000 | 1,345 |
| 2009-05-08 | 264 | 268 | 261 | 267 | 39,000 | 1,335 |
| 2009-05-07 | 265 | 265 | 260 | 262 | 85,000 | 1,310 |
| 2009-05-01 | 262 | 262 | 257 | 261 | 46,000 | 1,305 |
| 2009-04-30 | 251 | 261 | 251 | 260 | 67,000 | 1,300 |
| 2009-04-28 | 261 | 261 | 248 | 249 | 85,000 | 1,245 |
| 2009-04-27 | 260 | 261 | 257 | 258 | 26,000 | 1,290 |
| 2009-04-24 | 258 | 258 | 253 | 255 | 53,000 | 1,275 |
| 2009-04-23 | 255 | 258 | 252 | 257 | 61,000 | 1,285 |
| 2009-04-22 | 261 | 261 | 257 | 259 | 51,000 | 1,295 |
| 2009-04-21 | 271 | 271 | 261 | 263 | 62,000 | 1,315 |
| 2009-04-20 | 272 | 272 | 268 | 269 | 82,000 | 1,345 |
| 2009-04-17 | 266 | 272 | 266 | 267 | 41,000 | 1,335 |
| 2009-04-16 | 268 | 269 | 263 | 264 | 30,000 | 1,320 |
| 2009-04-15 | 265 | 267 | 263 | 266 | 31,000 | 1,330 |
| 2009-04-14 | 268 | 268 | 263 | 264 | 43,000 | 1,320 |
| 2009-04-13 | 267 | 270 | 266 | 267 | 31,000 | 1,335 |
| 2009-04-10 | 271 | 271 | 268 | 268 | 15,000 | 1,340 |
| 2009-04-09 | 266 | 271 | 265 | 270 | 38,000 | 1,350 |
| 2009-04-08 | 270 | 270 | 262 | 264 | 25,000 | 1,320 |
| 2009-04-07 | 273 | 275 | 262 | 269 | 69,000 | 1,345 |
| 2009-04-06 | 274 | 276 | 266 | 272 | 53,000 | 1,360 |
| 2009-04-03 | 274 | 276 | 268 | 270 | 76,000 | 1,350 |
| 2009-04-02 | 269 | 272 | 267 | 270 | 43,000 | 1,350 |
| 2009-04-01 | 274 | 274 | 258 | 263 | 88,000 | 1,315 |
| 2009-03-31 | 282 | 282 | 267 | 269 | 72,000 | 1,345 |
| 2009-03-30 | 281 | 290 | 274 | 277 | 57,000 | 1,385 |
| 2009-03-27 | 290 | 294 | 281 | 281 | 82,000 | 1,405 |
| 2009-03-26 | 283 | 288 | 282 | 286 | 86,000 | 1,430 |
| 2009-03-25 | 285 | 287 | 276 | 280 | 62,000 | 1,400 |
| 2009-03-24 | 289 | 290 | 269 | 281 | 69,000 | 1,405 |
| 2009-03-23 | 277 | 278 | 274 | 278 | 114,000 | 1,390 |
| 2009-03-19 | 278 | 278 | 275 | 276 | 56,000 | 1,380 |
| 2009-03-18 | 277 | 279 | 273 | 273 | 54,000 | 1,365 |
| 2009-03-17 | 280 | 280 | 275 | 276 | 69,000 | 1,380 |
| 2009-03-16 | 270 | 280 | 270 | 275 | 63,000 | 1,375 |
| 2009-03-13 | 268 | 268 | 263 | 265 | 111,000 | 1,325 |
| 2009-03-12 | 263 | 263 | 263 | 263 | 16,000 | 1,315 |
| 2009-03-11 | 268 | 273 | 263 | 263 | 36,000 | 1,315 |
| 2009-03-10 | 265 | 268 | 263 | 263 | 27,000 | 1,315 |
| 2009-03-09 | 271 | 271 | 261 | 262 | 53,000 | 1,310 |
| 2009-03-06 | 275 | 275 | 271 | 271 | 70,000 | 1,355 |
| 2009-03-05 | 280 | 280 | 277 | 279 | 56,000 | 1,395 |
| 2009-03-04 | 268 | 275 | 266 | 274 | 47,000 | 1,370 |
| 2009-03-03 | 273 | 278 | 273 | 277 | 19,000 | 1,385 |
| 2009-03-02 | 291 | 291 | 278 | 282 | 49,000 | 1,410 |
| 2009-02-27 | 291 | 291 | 285 | 286 | 65,000 | 1,430 |
| 2009-02-26 | 283 | 287 | 280 | 287 | 69,000 | 1,435 |
| 2009-02-25 | 280 | 283 | 271 | 280 | 43,000 | 1,400 |
| 2009-02-24 | 274 | 275 | 274 | 275 | 18,000 | 1,375 |
| 2009-02-23 | 276 | 276 | 270 | 274 | 42,000 | 1,370 |
| 2009-02-20 | 281 | 285 | 276 | 277 | 82,000 | 1,385 |
| 2009-02-19 | 289 | 289 | 279 | 281 | 86,000 | 1,405 |
| 2009-02-18 | 292 | 296 | 287 | 289 | 48,000 | 1,445 |
| 2009-02-17 | 303 | 304 | 295 | 296 | 17,000 | 1,480 |
| 2009-02-16 | 300 | 309 | 300 | 308 | 40,000 | 1,540 |
| 2009-02-13 | 293 | 297 | 288 | 295 | 48,000 | 1,475 |
| 2009-02-12 | 288 | 292 | 287 | 288 | 46,000 | 1,440 |
| 2009-02-10 | 287 | 295 | 282 | 293 | 33,000 | 1,465 |
| 2009-02-09 | 300 | 300 | 290 | 291 | 64,000 | 1,455 |
| 2009-02-06 | 305 | 306 | 297 | 304 | 47,000 | 1,520 |
| 2009-02-05 | 301 | 306 | 297 | 304 | 58,000 | 1,520 |
| 2009-02-04 | 298 | 305 | 298 | 305 | 61,000 | 1,525 |
| 2009-02-03 | 287 | 297 | 287 | 296 | 35,000 | 1,480 |
| 2009-02-02 | 280 | 292 | 279 | 287 | 53,000 | 1,435 |
| 2009-01-30 | 296 | 296 | 280 | 284 | 56,000 | 1,420 |
| 2009-01-29 | 291 | 296 | 290 | 296 | 74,000 | 1,480 |
| 2009-01-28 | 283 | 291 | 275 | 291 | 46,000 | 1,455 |
| 2009-01-27 | 275 | 284 | 269 | 282 | 57,000 | 1,410 |
| 2009-01-26 | 265 | 275 | 265 | 271 | 31,000 | 1,355 |
| 2009-01-23 | 266 | 270 | 260 | 265 | 34,000 | 1,325 |
| 2009-01-22 | 278 | 278 | 265 | 270 | 63,000 | 1,350 |
| 2009-01-21 | 271 | 281 | 271 | 273 | 27,000 | 1,365 |
| 2009-01-20 | 280 | 284 | 277 | 280 | 60,000 | 1,400 |
| 2009-01-19 | 277 | 282 | 276 | 282 | 29,000 | 1,410 |
| 2009-01-16 | 268 | 276 | 266 | 276 | 59,000 | 1,380 |
| 2009-01-15 | 274 | 278 | 267 | 269 | 56,000 | 1,345 |
| 2009-01-14 | 279 | 279 | 271 | 274 | 31,000 | 1,370 |
| 2009-01-13 | 272 | 274 | 268 | 270 | 55,000 | 1,350 |
| 2009-01-09 | 282 | 290 | 282 | 282 | 64,000 | 1,410 |
| 2009-01-08 | 288 | 288 | 286 | 286 | 26,000 | 1,430 |
| 2009-01-07 | 297 | 304 | 288 | 293 | 63,000 | 1,465 |
| 2009-01-06 | 298 | 299 | 293 | 293 | 12,000 | 1,465 |
| 2009-01-05 | 296 | 303 | 293 | 295 | 16,000 | 1,475 |
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
