1. HOME >
  2. 株価時系列 >
  3. 9068 >
  4. 2011年

9068 丸全昭和運輸(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3024724824224842,0001,240
2011-12-2924424524124518,0001,225
2011-12-2824824824224218,0001,210
2011-12-2725425425125244,0001,260
2011-12-2624825524825324,0001,265
2011-12-2224725224724830,0001,240
2011-12-2125025024524515,0001,225
2011-12-20243248241247129,0001,235
2011-12-1924524524024262,0001,210
2011-12-1624624624324325,0001,215
2011-12-1524424524324428,0001,220
2011-12-1424524524224221,0001,210
2011-12-1324224724124531,0001,225
2011-12-1224224324124226,0001,210
2011-12-0923824123824181,0001,205
2011-12-0824024324024120,0001,205
2011-12-0723724023723950,0001,195
2011-12-0624424423623638,0001,180
2011-12-0525025024524531,0001,225
2011-12-0225125124524856,0001,240
2011-12-0124524824324832,0001,240
2011-11-3024224823923952,0001,195
2011-11-2923924323824323,0001,215
2011-11-2824524523823829,0001,190
2011-11-2524224823624048,0001,200
2011-11-2423724623724244,0001,210
2011-11-222442442382448,0001,220
2011-11-2123825023724459,0001,220
2011-11-1823524423523849,0001,190
2011-11-1723523923523526,0001,175
2011-11-1624124123523618,0001,180
2011-11-1524224724224219,0001,210
2011-11-1424724724124311,0001,215
2011-11-1124224624024613,0001,230
2011-11-1024324624324427,0001,220
2011-11-0925025125025115,0001,255
2011-11-0825225424825017,0001,250
2011-11-0725626025625910,0001,295
2011-11-0424825724725622,0001,280
2011-11-0225325324724833,0001,240
2011-11-0125726225625726,0001,285
2011-10-3125826325825832,0001,290
2011-10-2826126626026128,0001,305
2011-10-2725626325526040,0001,300
2011-10-2626226325625925,0001,295
2011-10-2527327326026012,0001,300
2011-10-242712742712738,0001,365
2011-10-212742762722737,0001,365
2011-10-2027827927527548,0001,375
2011-10-1927727827327830,0001,390
2011-10-1827027326926915,0001,345
2011-10-1726927726927023,0001,350
2011-10-1427327326826824,0001,340
2011-10-1328228227727815,0001,390
2011-10-1228128428028330,0001,415
2011-10-1127528227528221,0001,410
2011-10-0727527527227220,0001,360
2011-10-0627127426827011,0001,350
2011-10-0527627626326345,0001,315
2011-10-0428028227627626,0001,380
2011-10-0328828828428440,0001,420
2011-09-3029029328729152,0001,455
2011-09-2928328828328879,0001,440
2011-09-2826928426928486,0001,420
2011-09-2726927326627342,0001,365
2011-09-2626726826726718,0001,335
2011-09-2227427426626725,0001,335
2011-09-2128028027427412,0001,370
2011-09-2028428427627656,0001,380
2011-09-1627728927728979,0001,445
2011-09-1527227627227638,0001,380
2011-09-1426827426827123,0001,355
2011-09-1326326826326823,0001,340
2011-09-1226526726326616,0001,330
2011-09-0926727026726790,0001,335
2011-09-0826827126827114,0001,355
2011-09-0726927426726924,0001,345
2011-09-0627527526626840,0001,340
2011-09-0527627626727513,0001,375
2011-09-0226627726527660,0001,380
2011-09-0126927026827028,0001,350
2011-08-3126526726426721,0001,335
2011-08-3026626626326432,0001,320
2011-08-2926526526426534,0001,325
2011-08-2626326526026427,0001,320
2011-08-2526326426026025,0001,300
2011-08-2426126325825921,0001,295
2011-08-2326126125526037,0001,300
2011-08-2225926025725860,0001,290
2011-08-1925325925225846,0001,290
2011-08-1825925925425627,0001,280
2011-08-1725325725325534,0001,275
2011-08-1625125525125415,0001,270
2011-08-1525625625325321,0001,265
2011-08-1225725725125118,0001,255
2011-08-1125026524825751,0001,285
2011-08-1025025524725038,0001,250
2011-08-0924024723924741,0001,235
2011-08-0825225324424531,0001,225
2011-08-0525625625225533,0001,275
2011-08-0425926225825938,0001,295
2011-08-0326426426126136,0001,305
2011-08-0227027026526720,0001,335
2011-08-0126827226527031,0001,350
2011-07-2926926926526648,0001,330
2011-07-2827027026526832,0001,340
2011-07-2727727726726970,0001,345
2011-07-2627227727127622,0001,380
2011-07-2526927326927218,0001,360
2011-07-2227427526927229,0001,360
2011-07-2127427727427412,0001,370
2011-07-2027527627327688,0001,380
2011-07-1926527326527264,0001,360
2011-07-1526126526126531,0001,325
2011-07-1426026326026330,0001,315
2011-07-1326326726326342,0001,315
2011-07-1226626926326826,0001,340
2011-07-1126727026727013,0001,350
2011-07-0827327326926928,0001,345
2011-07-0727227226927125,0001,355
2011-07-0626527026127033,0001,350
2011-07-0526627426626822,0001,340
2011-07-0427327326726869,0001,340
2011-07-0126326526126549,0001,325
2011-06-3025726325626143,0001,305
2011-06-2925525725325721,0001,285
2011-06-2825425425225211,0001,260
2011-06-2725525525025140,0001,255
2011-06-2425025425025422,0001,270
2011-06-2324825024625021,0001,250
2011-06-2224425124425130,0001,255
2011-06-2124424524324421,0001,220
2011-06-2023924623924362,0001,215
2011-06-1724824824024054,0001,200
2011-06-1625025224824821,0001,240
2011-06-1525125424925311,0001,265
2011-06-1424925124825123,0001,255
2011-06-1324325024124825,0001,240
2011-06-1024624724524690,0001,230
2011-06-092422422412419,0001,205
2011-06-0824224524224530,0001,225
2011-06-0723624323624228,0001,210
2011-06-0624024023423613,0001,180
2011-06-0324124123623737,0001,185
2011-06-0224224224024115,0001,205
2011-06-0124024423924440,0001,220
2011-05-3124424923523554,0001,175
2011-05-3024524523824318,0001,215
2011-05-2724524524124129,0001,205
2011-05-2624124623724539,0001,225
2011-05-2524224223824012,0001,200
2011-05-2424424424024112,0001,205
2011-05-2324324323924111,0001,205
2011-05-2024424724424454,0001,220
2011-05-1924524824424440,0001,220
2011-05-1824424624324617,0001,230
2011-05-1724524624424433,0001,220
2011-05-1624424624424427,0001,220
2011-05-1325125224224466,0001,220
2011-05-1225325425125125,0001,255
2011-05-1126226225325321,0001,265
2011-05-1026026125825912,0001,295
2011-05-0926226225726015,0001,300
2011-05-062602622582628,0001,310
2011-05-0225926125926121,0001,305
2011-04-2825425625425628,0001,280
2011-04-2725325625225532,0001,275
2011-04-2626526525225344,0001,265
2011-04-2526726726026112,0001,305
2011-04-2226226226026114,0001,305
2011-04-2126726726326425,0001,320
2011-04-2026526926526758,0001,335
2011-04-1925326025326030,0001,300
2011-04-1825425525325420,0001,270
2011-04-1525025525025321,0001,265
2011-04-1424925524925421,0001,270
2011-04-1324925424925417,0001,270
2011-04-1225525524824928,0001,245
2011-04-1125926325926013,0001,300
2011-04-0825526225526236,0001,310
2011-04-0726026025725813,0001,290
2011-04-0626826826026247,0001,310
2011-04-0527227526626630,0001,330
2011-04-0428228227327720,0001,385
2011-04-0128728828328320,0001,415
2011-03-3128429328229141,0001,455
2011-03-3027328327328334,0001,415
2011-03-2927227627127646,0001,380
2011-03-2827327427127446,0001,370
2011-03-2527327426726749,0001,335
2011-03-2426927726526535,0001,325
2011-03-2326927126127117,0001,355
2011-03-2227327326426985,0001,345
2011-03-1824626424625763,0001,285
2011-03-1723524223023949,0001,195
2011-03-1623024722824388,0001,215
2011-03-1524825121822985,0001,145
2011-03-1427027025626047,0001,300
2011-03-11281281272274228,0001,370
2011-03-1027827827227336,0001,365
2011-03-0928228227827829,0001,390
2011-03-0827727827727719,0001,385
2011-03-0728528527627752,0001,385
2011-03-0428628628428419,0001,420
2011-03-032822822802806,0001,400
2011-03-0228228227827836,0001,390
2011-03-0128328428328313,0001,415
2011-02-2827928127528148,0001,405
2011-02-2527427927327930,0001,395
2011-02-2428028227427444,0001,370
2011-02-2328128528128137,0001,405
2011-02-2228528728528529,0001,425
2011-02-2129229328728959,0001,445
2011-02-1829429529129338,0001,465
2011-02-1729329429029338,0001,465
2011-02-1629129129029011,0001,450
2011-02-1529129128828829,0001,440
2011-02-1429329328829014,0001,450
2011-02-1029129329129316,0001,465
2011-02-0929129328929132,0001,455
2011-02-0828729028728945,0001,445
2011-02-0728928928428731,0001,435
2011-02-0428428628228335,0001,415
2011-02-0327728227528153,0001,405
2011-02-0227627927627746,0001,385
2011-02-0127227427227334,0001,365
2011-01-3126927326627246,0001,360
2011-01-2827727727327373,0001,365
2011-01-2727627727427759,0001,385
2011-01-2627727827227243,0001,360
2011-01-2527427927427740,0001,385
2011-01-2427427527027447,0001,370
2011-01-2128528527427455,0001,370
2011-01-2028528628328579,0001,425
2011-01-1928828928628970,0001,445
2011-01-1828428528128541,0001,425
2011-01-1728328428028042,0001,400
2011-01-1427928427827850,0001,390
2011-01-1327827827527653,0001,380
2011-01-1227327627227358,0001,365
2011-01-1127227327027350,0001,365
2011-01-0727227427127252,0001,360
2011-01-0627027227027222,0001,360
2011-01-0526727226626840,0001,340
2011-01-0426527226526654,0001,330

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