9068 丸全昭和運輸(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 268 | 268 | 264 | 265 | 35,000 | 1,325 |
| 2010-12-29 | 267 | 269 | 266 | 268 | 19,000 | 1,340 |
| 2010-12-28 | 266 | 268 | 265 | 267 | 14,000 | 1,335 |
| 2010-12-27 | 268 | 268 | 265 | 267 | 48,000 | 1,335 |
| 2010-12-24 | 269 | 270 | 267 | 268 | 48,000 | 1,340 |
| 2010-12-22 | 271 | 275 | 271 | 272 | 43,000 | 1,360 |
| 2010-12-21 | 270 | 276 | 270 | 274 | 48,000 | 1,370 |
| 2010-12-20 | 270 | 279 | 269 | 272 | 159,000 | 1,360 |
| 2010-12-17 | 268 | 268 | 266 | 268 | 95,000 | 1,340 |
| 2010-12-16 | 265 | 268 | 264 | 268 | 59,000 | 1,340 |
| 2010-12-15 | 265 | 267 | 264 | 265 | 51,000 | 1,325 |
| 2010-12-14 | 265 | 269 | 263 | 266 | 55,000 | 1,330 |
| 2010-12-13 | 260 | 265 | 260 | 265 | 36,000 | 1,325 |
| 2010-12-10 | 260 | 262 | 255 | 260 | 158,000 | 1,300 |
| 2010-12-09 | 257 | 264 | 257 | 262 | 38,000 | 1,310 |
| 2010-12-08 | 257 | 262 | 257 | 262 | 42,000 | 1,310 |
| 2010-12-07 | 255 | 260 | 255 | 260 | 53,000 | 1,300 |
| 2010-12-06 | 254 | 257 | 253 | 255 | 30,000 | 1,275 |
| 2010-12-03 | 258 | 258 | 255 | 255 | 16,000 | 1,275 |
| 2010-12-02 | 261 | 261 | 255 | 257 | 96,000 | 1,285 |
| 2010-12-01 | 249 | 253 | 247 | 253 | 59,000 | 1,265 |
| 2010-11-30 | 254 | 254 | 251 | 251 | 47,000 | 1,255 |
| 2010-11-29 | 253 | 256 | 252 | 255 | 85,000 | 1,275 |
| 2010-11-26 | 253 | 254 | 251 | 252 | 50,000 | 1,260 |
| 2010-11-25 | 255 | 257 | 251 | 253 | 75,000 | 1,265 |
| 2010-11-24 | 253 | 257 | 253 | 255 | 33,000 | 1,275 |
| 2010-11-22 | 263 | 263 | 259 | 260 | 66,000 | 1,300 |
| 2010-11-19 | 261 | 262 | 257 | 259 | 64,000 | 1,295 |
| 2010-11-18 | 249 | 257 | 249 | 257 | 50,000 | 1,285 |
| 2010-11-17 | 245 | 250 | 245 | 247 | 22,000 | 1,235 |
| 2010-11-16 | 252 | 252 | 247 | 248 | 48,000 | 1,240 |
| 2010-11-15 | 251 | 253 | 250 | 253 | 17,000 | 1,265 |
| 2010-11-12 | 255 | 258 | 251 | 251 | 48,000 | 1,255 |
| 2010-11-11 | 256 | 257 | 254 | 255 | 63,000 | 1,275 |
| 2010-11-10 | 254 | 260 | 254 | 259 | 29,000 | 1,295 |
| 2010-11-09 | 252 | 260 | 252 | 256 | 31,000 | 1,280 |
| 2010-11-08 | 254 | 262 | 254 | 255 | 46,000 | 1,275 |
| 2010-11-05 | 255 | 257 | 253 | 257 | 46,000 | 1,285 |
| 2010-11-04 | 241 | 255 | 241 | 249 | 64,000 | 1,245 |
| 2010-11-02 | 246 | 246 | 235 | 241 | 51,000 | 1,205 |
| 2010-11-01 | 252 | 252 | 244 | 246 | 40,000 | 1,230 |
| 2010-10-29 | 253 | 254 | 250 | 252 | 90,000 | 1,260 |
| 2010-10-28 | 255 | 258 | 254 | 254 | 83,000 | 1,270 |
| 2010-10-27 | 261 | 261 | 256 | 258 | 36,000 | 1,290 |
| 2010-10-26 | 258 | 260 | 257 | 258 | 42,000 | 1,290 |
| 2010-10-25 | 261 | 261 | 258 | 258 | 25,000 | 1,290 |
| 2010-10-22 | 261 | 266 | 260 | 262 | 50,000 | 1,310 |
| 2010-10-21 | 267 | 267 | 261 | 262 | 37,000 | 1,310 |
| 2010-10-20 | 271 | 271 | 265 | 267 | 73,000 | 1,335 |
| 2010-10-19 | 266 | 272 | 266 | 272 | 41,000 | 1,360 |
| 2010-10-18 | 265 | 265 | 263 | 264 | 53,000 | 1,320 |
| 2010-10-15 | 271 | 271 | 264 | 265 | 51,000 | 1,325 |
| 2010-10-14 | 274 | 275 | 267 | 267 | 48,000 | 1,335 |
| 2010-10-13 | 272 | 276 | 269 | 275 | 41,000 | 1,375 |
| 2010-10-12 | 277 | 280 | 269 | 269 | 30,000 | 1,345 |
| 2010-10-08 | 269 | 281 | 268 | 275 | 92,000 | 1,375 |
| 2010-10-07 | 268 | 268 | 265 | 268 | 47,000 | 1,340 |
| 2010-10-06 | 265 | 269 | 264 | 267 | 34,000 | 1,335 |
| 2010-10-05 | 264 | 265 | 261 | 265 | 55,000 | 1,325 |
| 2010-10-04 | 269 | 271 | 265 | 266 | 33,000 | 1,330 |
| 2010-10-01 | 284 | 284 | 270 | 270 | 58,000 | 1,350 |
| 2010-09-30 | 285 | 285 | 280 | 282 | 25,000 | 1,410 |
| 2010-09-29 | 280 | 286 | 278 | 286 | 17,000 | 1,430 |
| 2010-09-28 | 279 | 295 | 276 | 278 | 49,000 | 1,390 |
| 2010-09-27 | 280 | 281 | 276 | 280 | 37,000 | 1,400 |
| 2010-09-24 | 278 | 286 | 278 | 280 | 28,000 | 1,400 |
| 2010-09-22 | 281 | 281 | 280 | 281 | 10,000 | 1,405 |
| 2010-09-21 | 284 | 284 | 277 | 281 | 67,000 | 1,405 |
| 2010-09-17 | 282 | 284 | 282 | 282 | 40,000 | 1,410 |
| 2010-09-16 | 278 | 279 | 277 | 277 | 15,000 | 1,385 |
| 2010-09-15 | 277 | 282 | 276 | 277 | 29,000 | 1,385 |
| 2010-09-14 | 275 | 275 | 271 | 272 | 11,000 | 1,360 |
| 2010-09-13 | 280 | 280 | 272 | 272 | 12,000 | 1,360 |
| 2010-09-10 | 283 | 283 | 275 | 277 | 103,000 | 1,385 |
| 2010-09-09 | 274 | 277 | 273 | 275 | 16,000 | 1,375 |
| 2010-09-08 | 274 | 275 | 272 | 272 | 14,000 | 1,360 |
| 2010-09-07 | 275 | 279 | 275 | 278 | 10,000 | 1,390 |
| 2010-09-06 | 273 | 279 | 270 | 277 | 38,000 | 1,385 |
| 2010-09-03 | 269 | 272 | 269 | 272 | 23,000 | 1,360 |
| 2010-09-02 | 275 | 275 | 269 | 269 | 20,000 | 1,345 |
| 2010-09-01 | 275 | 277 | 267 | 268 | 56,000 | 1,340 |
| 2010-08-31 | 270 | 275 | 270 | 272 | 39,000 | 1,360 |
| 2010-08-30 | 274 | 276 | 271 | 275 | 24,000 | 1,375 |
| 2010-08-27 | 267 | 270 | 267 | 270 | 44,000 | 1,350 |
| 2010-08-26 | 273 | 273 | 269 | 271 | 32,000 | 1,355 |
| 2010-08-25 | 271 | 272 | 269 | 270 | 10,000 | 1,350 |
| 2010-08-24 | 273 | 274 | 271 | 273 | 31,000 | 1,365 |
| 2010-08-23 | 278 | 280 | 278 | 278 | 16,000 | 1,390 |
| 2010-08-20 | 281 | 282 | 277 | 278 | 47,000 | 1,390 |
| 2010-08-19 | 279 | 283 | 279 | 282 | 29,000 | 1,410 |
| 2010-08-18 | 276 | 279 | 276 | 277 | 23,000 | 1,385 |
| 2010-08-17 | 272 | 277 | 272 | 275 | 13,000 | 1,375 |
| 2010-08-16 | 272 | 276 | 272 | 275 | 17,000 | 1,375 |
| 2010-08-13 | 276 | 277 | 274 | 277 | 21,000 | 1,385 |
| 2010-08-12 | 275 | 276 | 270 | 276 | 30,000 | 1,380 |
| 2010-08-11 | 282 | 283 | 278 | 278 | 47,000 | 1,390 |
| 2010-08-10 | 285 | 286 | 282 | 282 | 12,000 | 1,410 |
| 2010-08-09 | 284 | 285 | 282 | 284 | 26,000 | 1,420 |
| 2010-08-06 | 282 | 285 | 281 | 285 | 25,000 | 1,425 |
| 2010-08-05 | 280 | 282 | 280 | 282 | 13,000 | 1,410 |
| 2010-08-04 | 284 | 284 | 278 | 278 | 21,000 | 1,390 |
| 2010-08-03 | 283 | 292 | 280 | 283 | 27,000 | 1,415 |
| 2010-08-02 | 280 | 296 | 280 | 283 | 30,000 | 1,415 |
| 2010-07-30 | 298 | 298 | 284 | 284 | 64,000 | 1,420 |
| 2010-07-29 | 298 | 298 | 296 | 296 | 39,000 | 1,480 |
| 2010-07-28 | 298 | 298 | 294 | 297 | 50,000 | 1,485 |
| 2010-07-27 | 298 | 298 | 294 | 295 | 58,000 | 1,475 |
| 2010-07-26 | 286 | 291 | 286 | 290 | 25,000 | 1,450 |
| 2010-07-23 | 286 | 287 | 285 | 285 | 34,000 | 1,425 |
| 2010-07-22 | 276 | 283 | 276 | 282 | 32,000 | 1,410 |
| 2010-07-21 | 285 | 285 | 281 | 282 | 34,000 | 1,410 |
| 2010-07-20 | 281 | 284 | 279 | 284 | 102,000 | 1,420 |
| 2010-07-16 | 279 | 282 | 278 | 279 | 43,000 | 1,395 |
| 2010-07-15 | 285 | 285 | 276 | 279 | 45,000 | 1,395 |
| 2010-07-14 | 283 | 287 | 283 | 287 | 17,000 | 1,435 |
| 2010-07-13 | 283 | 285 | 281 | 281 | 32,000 | 1,405 |
| 2010-07-12 | 282 | 284 | 281 | 281 | 24,000 | 1,405 |
| 2010-07-09 | 285 | 285 | 283 | 284 | 36,000 | 1,420 |
| 2010-07-08 | 288 | 292 | 283 | 285 | 32,000 | 1,425 |
| 2010-07-07 | 287 | 287 | 286 | 287 | 12,000 | 1,435 |
| 2010-07-06 | 283 | 297 | 281 | 289 | 30,000 | 1,445 |
| 2010-07-05 | 286 | 289 | 284 | 285 | 27,000 | 1,425 |
| 2010-07-02 | 288 | 298 | 288 | 289 | 44,000 | 1,445 |
| 2010-07-01 | 283 | 285 | 282 | 285 | 30,000 | 1,425 |
| 2010-06-30 | 285 | 289 | 281 | 283 | 29,000 | 1,415 |
| 2010-06-29 | 298 | 298 | 290 | 291 | 12,000 | 1,455 |
| 2010-06-28 | 288 | 301 | 288 | 295 | 31,000 | 1,475 |
| 2010-06-25 | 293 | 299 | 288 | 289 | 51,000 | 1,445 |
| 2010-06-24 | 300 | 308 | 299 | 299 | 19,000 | 1,495 |
| 2010-06-23 | 297 | 309 | 297 | 307 | 29,000 | 1,535 |
| 2010-06-22 | 302 | 310 | 302 | 304 | 14,000 | 1,520 |
| 2010-06-21 | 300 | 316 | 293 | 299 | 78,000 | 1,495 |
| 2010-06-18 | 292 | 297 | 292 | 295 | 35,000 | 1,475 |
| 2010-06-17 | 291 | 291 | 289 | 291 | 15,000 | 1,455 |
| 2010-06-16 | 288 | 291 | 288 | 290 | 8,000 | 1,450 |
| 2010-06-15 | 287 | 289 | 286 | 286 | 16,000 | 1,430 |
| 2010-06-14 | 290 | 291 | 286 | 286 | 19,000 | 1,430 |
| 2010-06-11 | 292 | 292 | 288 | 288 | 78,000 | 1,440 |
| 2010-06-10 | 287 | 292 | 285 | 285 | 25,000 | 1,425 |
| 2010-06-09 | 285 | 286 | 284 | 286 | 33,000 | 1,430 |
| 2010-06-08 | 284 | 296 | 284 | 290 | 18,000 | 1,450 |
| 2010-06-07 | 298 | 299 | 290 | 290 | 16,000 | 1,450 |
| 2010-06-04 | 301 | 302 | 301 | 302 | 17,000 | 1,510 |
| 2010-06-03 | 293 | 300 | 293 | 298 | 40,000 | 1,490 |
| 2010-06-02 | 288 | 293 | 288 | 291 | 33,000 | 1,455 |
| 2010-06-01 | 293 | 295 | 290 | 294 | 39,000 | 1,470 |
| 2010-05-31 | 285 | 291 | 285 | 290 | 75,000 | 1,450 |
| 2010-05-28 | 295 | 295 | 286 | 289 | 110,000 | 1,445 |
| 2010-05-27 | 290 | 290 | 286 | 288 | 77,000 | 1,440 |
| 2010-05-26 | 291 | 295 | 286 | 290 | 104,000 | 1,450 |
| 2010-05-25 | 305 | 305 | 288 | 291 | 51,000 | 1,455 |
| 2010-05-24 | 311 | 311 | 303 | 308 | 59,000 | 1,540 |
| 2010-05-21 | 315 | 317 | 311 | 311 | 50,000 | 1,555 |
| 2010-05-20 | 328 | 331 | 321 | 323 | 57,000 | 1,615 |
| 2010-05-19 | 323 | 326 | 320 | 326 | 55,000 | 1,630 |
| 2010-05-18 | 332 | 337 | 325 | 327 | 57,000 | 1,635 |
| 2010-05-17 | 339 | 344 | 330 | 333 | 75,000 | 1,665 |
| 2010-05-14 | 344 | 350 | 338 | 347 | 70,000 | 1,735 |
| 2010-05-13 | 340 | 349 | 340 | 344 | 81,000 | 1,720 |
| 2010-05-12 | 327 | 340 | 327 | 334 | 43,000 | 1,670 |
| 2010-05-11 | 326 | 337 | 323 | 331 | 38,000 | 1,655 |
| 2010-05-10 | 322 | 334 | 314 | 330 | 52,000 | 1,650 |
| 2010-05-07 | 325 | 331 | 322 | 322 | 36,000 | 1,610 |
| 2010-05-06 | 337 | 340 | 328 | 333 | 62,000 | 1,665 |
| 2010-04-30 | 340 | 345 | 339 | 342 | 38,000 | 1,710 |
| 2010-04-28 | 341 | 341 | 337 | 339 | 43,000 | 1,695 |
| 2010-04-27 | 349 | 349 | 343 | 347 | 21,000 | 1,735 |
| 2010-04-26 | 342 | 349 | 342 | 349 | 31,000 | 1,745 |
| 2010-04-23 | 336 | 342 | 335 | 341 | 37,000 | 1,705 |
| 2010-04-22 | 345 | 345 | 335 | 342 | 61,000 | 1,710 |
| 2010-04-21 | 339 | 347 | 339 | 345 | 32,000 | 1,725 |
| 2010-04-20 | 338 | 342 | 334 | 337 | 58,000 | 1,685 |
| 2010-04-19 | 335 | 340 | 333 | 340 | 46,000 | 1,700 |
| 2010-04-16 | 345 | 345 | 339 | 339 | 53,000 | 1,695 |
| 2010-04-15 | 345 | 347 | 344 | 344 | 18,000 | 1,720 |
| 2010-04-14 | 344 | 345 | 342 | 345 | 32,000 | 1,725 |
| 2010-04-13 | 345 | 347 | 341 | 344 | 36,000 | 1,720 |
| 2010-04-12 | 343 | 349 | 343 | 347 | 37,000 | 1,735 |
| 2010-04-09 | 339 | 342 | 336 | 340 | 38,000 | 1,700 |
| 2010-04-08 | 340 | 342 | 338 | 339 | 33,000 | 1,695 |
| 2010-04-07 | 344 | 345 | 340 | 340 | 58,000 | 1,700 |
| 2010-04-06 | 342 | 342 | 338 | 340 | 29,000 | 1,700 |
| 2010-04-05 | 339 | 345 | 338 | 341 | 54,000 | 1,705 |
| 2010-04-02 | 345 | 345 | 339 | 341 | 25,000 | 1,705 |
| 2010-04-01 | 340 | 342 | 331 | 341 | 56,000 | 1,705 |
| 2010-03-31 | 333 | 347 | 333 | 342 | 51,000 | 1,710 |
| 2010-03-30 | 324 | 332 | 322 | 332 | 61,000 | 1,660 |
| 2010-03-29 | 325 | 327 | 323 | 327 | 33,000 | 1,635 |
| 2010-03-26 | 318 | 327 | 318 | 327 | 74,000 | 1,635 |
| 2010-03-25 | 324 | 325 | 318 | 319 | 40,000 | 1,595 |
| 2010-03-24 | 319 | 325 | 318 | 324 | 31,000 | 1,620 |
| 2010-03-23 | 314 | 323 | 314 | 319 | 55,000 | 1,595 |
| 2010-03-19 | 304 | 312 | 304 | 312 | 39,000 | 1,560 |
| 2010-03-18 | 308 | 308 | 302 | 303 | 37,000 | 1,515 |
| 2010-03-17 | 304 | 305 | 302 | 305 | 33,000 | 1,525 |
| 2010-03-16 | 296 | 301 | 296 | 301 | 11,000 | 1,505 |
| 2010-03-15 | 300 | 300 | 299 | 300 | 15,000 | 1,500 |
| 2010-03-12 | 299 | 299 | 290 | 298 | 78,000 | 1,490 |
| 2010-03-11 | 299 | 299 | 298 | 299 | 17,000 | 1,495 |
| 2010-03-10 | 297 | 299 | 295 | 296 | 29,000 | 1,480 |
| 2010-03-09 | 295 | 301 | 295 | 299 | 21,000 | 1,495 |
| 2010-03-08 | 299 | 299 | 298 | 298 | 23,000 | 1,490 |
| 2010-03-05 | 293 | 298 | 293 | 294 | 32,000 | 1,470 |
| 2010-03-04 | 295 | 295 | 293 | 293 | 8,000 | 1,465 |
| 2010-03-03 | 295 | 296 | 295 | 296 | 12,000 | 1,480 |
| 2010-03-02 | 292 | 295 | 291 | 295 | 28,000 | 1,475 |
| 2010-03-01 | 295 | 296 | 292 | 292 | 33,000 | 1,460 |
| 2010-02-26 | 284 | 290 | 284 | 290 | 51,000 | 1,450 |
| 2010-02-25 | 292 | 296 | 287 | 288 | 39,000 | 1,440 |
| 2010-02-24 | 292 | 296 | 292 | 294 | 37,000 | 1,470 |
| 2010-02-23 | 295 | 298 | 291 | 297 | 49,000 | 1,485 |
| 2010-02-22 | 288 | 293 | 288 | 292 | 64,000 | 1,460 |
| 2010-02-19 | 284 | 285 | 282 | 282 | 29,000 | 1,410 |
| 2010-02-18 | 282 | 285 | 281 | 284 | 13,000 | 1,420 |
| 2010-02-17 | 282 | 283 | 270 | 282 | 24,000 | 1,410 |
| 2010-02-16 | 272 | 277 | 272 | 277 | 10,000 | 1,385 |
| 2010-02-15 | 278 | 280 | 277 | 277 | 8,000 | 1,385 |
| 2010-02-12 | 283 | 283 | 278 | 278 | 28,000 | 1,390 |
| 2010-02-10 | 280 | 282 | 279 | 280 | 42,000 | 1,400 |
| 2010-02-09 | 280 | 283 | 279 | 279 | 32,000 | 1,395 |
| 2010-02-08 | 283 | 300 | 282 | 286 | 29,000 | 1,430 |
| 2010-02-05 | 292 | 292 | 285 | 285 | 32,000 | 1,425 |
| 2010-02-04 | 293 | 293 | 288 | 292 | 20,000 | 1,460 |
| 2010-02-03 | 287 | 291 | 287 | 290 | 18,000 | 1,450 |
| 2010-02-02 | 289 | 289 | 284 | 287 | 13,000 | 1,435 |
| 2010-02-01 | 287 | 289 | 282 | 289 | 38,000 | 1,445 |
| 2010-01-29 | 296 | 297 | 290 | 290 | 41,000 | 1,450 |
| 2010-01-28 | 292 | 295 | 289 | 293 | 24,000 | 1,465 |
| 2010-01-27 | 297 | 298 | 292 | 292 | 42,000 | 1,460 |
| 2010-01-26 | 305 | 305 | 298 | 299 | 50,000 | 1,495 |
| 2010-01-25 | 306 | 307 | 298 | 305 | 40,000 | 1,525 |
| 2010-01-22 | 311 | 311 | 307 | 310 | 38,000 | 1,550 |
| 2010-01-21 | 305 | 312 | 305 | 311 | 28,000 | 1,555 |
| 2010-01-20 | 310 | 313 | 310 | 311 | 54,000 | 1,555 |
| 2010-01-19 | 310 | 311 | 309 | 311 | 40,000 | 1,555 |
| 2010-01-18 | 305 | 310 | 305 | 309 | 33,000 | 1,545 |
| 2010-01-15 | 306 | 306 | 301 | 304 | 41,000 | 1,520 |
| 2010-01-14 | 301 | 306 | 301 | 306 | 16,000 | 1,530 |
| 2010-01-13 | 306 | 308 | 301 | 301 | 27,000 | 1,505 |
| 2010-01-12 | 306 | 308 | 303 | 306 | 18,000 | 1,530 |
| 2010-01-08 | 304 | 307 | 300 | 306 | 37,000 | 1,530 |
| 2010-01-07 | 299 | 303 | 299 | 303 | 26,000 | 1,515 |
| 2010-01-06 | 309 | 309 | 303 | 304 | 27,000 | 1,520 |
| 2010-01-05 | 300 | 306 | 299 | 302 | 33,000 | 1,510 |
| 2010-01-04 | 306 | 306 | 302 | 303 | 23,000 | 1,515 |
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
