1. HOME >
  2. 株価時系列 >
  3. 9068 >
  4. 2012年

9068 丸全昭和運輸(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2825325524824845,0001,240
2012-12-27259259249253116,0001,265
2012-12-26247256247253110,0001,265
2012-12-2524924924524650,0001,230
2012-12-2124524924524853,0001,240
2012-12-20244249243245130,0001,225
2012-12-1924324924324986,0001,245
2012-12-1823924323924143,0001,205
2012-12-1723924123623941,0001,195
2012-12-1423423923423799,0001,185
2012-12-1323723723223632,0001,180
2012-12-1223623723523517,0001,175
2012-12-1123823823523617,0001,180
2012-12-1024124123623828,0001,190
2012-12-0724124123723820,0001,190
2012-12-0623723923723924,0001,195
2012-12-0523523723323741,0001,185
2012-12-0424024023623770,0001,185
2012-12-0323523623223642,0001,180
2012-11-3024024123323354,0001,165
2012-11-2924124123924013,0001,200
2012-11-2824324423523929,0001,195
2012-11-2723724723724758,0001,235
2012-11-2623824223724237,0001,210
2012-11-2223923923523828,0001,190
2012-11-2123723823523527,0001,175
2012-11-2023523723423769,0001,185
2012-11-1923323723323747,0001,185
2012-11-1623023322823338,0001,165
2012-11-1522323022323015,0001,150
2012-11-1422322922322617,0001,130
2012-11-1322822822622732,0001,135
2012-11-1222823122822879,0001,140
2012-11-0922923022722838,0001,140
2012-11-0823223223023014,0001,150
2012-11-0723523523223310,0001,165
2012-11-0623423523323520,0001,175
2012-11-0523223423123317,0001,165
2012-11-0223423623423621,0001,180
2012-11-0123423423123218,0001,160
2012-10-3122923522923328,0001,165
2012-10-3023023623023029,0001,150
2012-10-2923223323123337,0001,165
2012-10-2623323523123331,0001,165
2012-10-2523423423323415,0001,170
2012-10-2423523623123620,0001,180
2012-10-2323523523123421,0001,170
2012-10-2223123622923668,0001,180
2012-10-1923523623223637,0001,180
2012-10-1823023322923330,0001,165
2012-10-1722622922522866,0001,140
2012-10-1622622622122348,0001,115
2012-10-1522522522422412,0001,120
2012-10-1223023022422428,0001,120
2012-10-1122522822522720,0001,135
2012-10-1023523522422649,0001,130
2012-10-0923624023423412,0001,170
2012-10-0524124123323645,0001,180
2012-10-0424124223924126,0001,205
2012-10-0324224524124116,0001,205
2012-10-0224724724424410,0001,220
2012-10-0125225224925015,0001,250
2012-09-2825625825125827,0001,290
2012-09-2725825925425945,0001,295
2012-09-2625125924825946,0001,295
2012-09-2525025624825633,0001,280
2012-09-2425725825225213,0001,260
2012-09-2125625625325313,0001,265
2012-09-2025225524725161,0001,255
2012-09-1924825324825331,0001,265
2012-09-1824324824324821,0001,240
2012-09-1424224624124575,0001,225
2012-09-1324224624024146,0001,205
2012-09-1224524724424711,0001,235
2012-09-1124324424224411,0001,220
2012-09-1024424624224621,0001,230
2012-09-0724324624324412,0001,220
2012-09-0624224324224231,0001,210
2012-09-0524524624224511,0001,225
2012-09-0424425224224819,0001,240
2012-09-0324924924624612,0001,230
2012-08-3125825824724719,0001,235
2012-08-3025525925525912,0001,295
2012-08-292552592552589,0001,290
2012-08-2826426425525527,0001,275
2012-08-2726526526326424,0001,320
2012-08-2426126225526217,0001,310
2012-08-2326026025626011,0001,300
2012-08-2225926225826016,0001,300
2012-08-2126226326026312,0001,315
2012-08-2026426526126165,0001,305
2012-08-1725826025626041,0001,300
2012-08-1625625624825531,0001,275
2012-08-1525225324925219,0001,260
2012-08-1424625224625114,0001,255
2012-08-132462502462498,0001,245
2012-08-1024825024625013,0001,250
2012-08-0924324624124618,0001,230
2012-08-0824024123724026,0001,200
2012-08-0723724223723914,0001,195
2012-08-062422432422433,0001,215
2012-08-0324824924024123,0001,205
2012-08-0225725725025518,0001,275
2012-08-0125425424825415,0001,270
2012-07-3125825925425415,0001,270
2012-07-3026126125725814,0001,290
2012-07-2726426525125354,0001,265
2012-07-2625325625325632,0001,280
2012-07-2525025324824819,0001,240
2012-07-2424925624925012,0001,250
2012-07-2325125324824926,0001,245
2012-07-2025926325525997,0001,295
2012-07-1925625925325955,0001,295
2012-07-1825225625225428,0001,270
2012-07-1725125625125223,0001,260
2012-07-132492522492519,0001,255
2012-07-1225325324924914,0001,245
2012-07-1124725524624926,0001,245
2012-07-1025225224724726,0001,235
2012-07-0925225524925414,0001,270
2012-07-0625725725325314,0001,265
2012-07-052552592552576,0001,285
2012-07-042572592572586,0001,290
2012-07-0326126125525779,0001,285
2012-07-0225125324925345,0001,265
2012-06-2924325224325129,0001,255
2012-06-2823924523724244,0001,210
2012-06-2723823823623738,0001,185
2012-06-2623423723423630,0001,180
2012-06-2523723723523516,0001,175
2012-06-2223323623323626,0001,180
2012-06-2123523623523616,0001,180
2012-06-2023623723623756,0001,185
2012-06-1923623623423520,0001,175
2012-06-1823723823523617,0001,180
2012-06-1523323323223219,0001,160
2012-06-142322332322336,0001,165
2012-06-132342342322328,0001,160
2012-06-1223323623023633,0001,180
2012-06-1124024023323321,0001,165
2012-06-0823824123123578,0001,175
2012-06-0723423823423811,0001,190
2012-06-0623423423023422,0001,170
2012-06-0523023022822918,0001,145
2012-06-0423123122923116,0001,155
2012-06-0123523523323414,0001,170
2012-05-3123323623223546,0001,175
2012-05-3023523923423724,0001,185
2012-05-2923424023223733,0001,185
2012-05-2823923923323623,0001,180
2012-05-2523623623523614,0001,180
2012-05-242352372352379,0001,185
2012-05-2323823823523728,0001,185
2012-05-2223823923523816,0001,190
2012-05-2123823823623857,0001,190
2012-05-1823123523123555,0001,175
2012-05-1723323323123326,0001,165
2012-05-1623923922922944,0001,145
2012-05-1524024323723829,0001,190
2012-05-1424124723924448,0001,220
2012-05-1124724724124133,0001,205
2012-05-1024424924324749,0001,235
2012-05-0924824824324422,0001,220
2012-05-0825025024524827,0001,240
2012-05-0725125124824826,0001,240
2012-05-0225525725425714,0001,285
2012-05-0126226225425814,0001,290
2012-04-2726226325726332,0001,315
2012-04-2625725925525918,0001,295
2012-04-252532542522538,0001,265
2012-04-2424825124825016,0001,250
2012-04-2325425424725119,0001,255
2012-04-2025525725425449,0001,270
2012-04-1925525525025357,0001,265
2012-04-1825325625025032,0001,250
2012-04-1725125124924911,0001,245
2012-04-1624824924724714,0001,235
2012-04-1325125124824920,0001,245
2012-04-1224925024624825,0001,240
2012-04-1125325324624835,0001,240
2012-04-1025525625425512,0001,275
2012-04-0925825925425732,0001,285
2012-04-0625826125625948,0001,295
2012-04-0525425625425524,0001,275
2012-04-0426226225826026,0001,300
2012-04-0326626626226226,0001,310
2012-04-0226626826626729,0001,335
2012-03-3026826926326787,0001,335
2012-03-2926526726126738,0001,335
2012-03-2826826826526844,0001,340
2012-03-2727027226827271,0001,360
2012-03-2626526826526748,0001,335
2012-03-2326726726426559,0001,325
2012-03-2226626926626737,0001,335
2012-03-2126826926626699,0001,330
2012-03-1926927126827063,0001,350
2012-03-1626726826726751,0001,335
2012-03-1526826826726769,0001,335
2012-03-14267271267267119,0001,335
2012-03-1326726926626647,0001,330
2012-03-1226826826626647,0001,330
2012-03-09268271267270152,0001,350
2012-03-0826927126827051,0001,350
2012-03-0726626826526744,0001,335
2012-03-0626926926626647,0001,330
2012-03-0526726826626719,0001,335
2012-03-0226826826726838,0001,340
2012-03-0126526726526731,0001,335
2012-02-2926626826526777,0001,335
2012-02-2826926926526572,0001,325
2012-02-2727227226726863,0001,340
2012-02-2427227327227341,0001,365
2012-02-2327227527127147,0001,355
2012-02-2226827426727399,0001,365
2012-02-2126726826726726,0001,335
2012-02-20265268265268124,0001,340
2012-02-1726726726526775,0001,335
2012-02-1626426526326473,0001,320
2012-02-1526226526026440,0001,320
2012-02-1425826225826126,0001,305
2012-02-132572602572597,0001,295
2012-02-1026226325926136,0001,305
2012-02-0926126126126126,0001,305
2012-02-0825826125826148,0001,305
2012-02-0726726825525560,0001,275
2012-02-0626226626226564,0001,325
2012-02-0326226225925928,0001,295
2012-02-0226026225926143,0001,305
2012-02-0126126125725744,0001,285
2012-01-3125826125826036,0001,300
2012-01-3026026025525522,0001,275
2012-01-2726126226026059,0001,300
2012-01-2626626626226535,0001,325
2012-01-25255269255263152,0001,315
2012-01-2425926225725731,0001,285
2012-01-2325726025725820,0001,290
2012-01-2025626025526088,0001,300
2012-01-1925425425225438,0001,270
2012-01-1824925024925027,0001,250
2012-01-1724825024824940,0001,245
2012-01-1624524724524729,0001,235
2012-01-1324524824524719,0001,235
2012-01-1225025024524518,0001,225
2012-01-1125025024824917,0001,245
2012-01-1025125225125112,0001,255
2012-01-0625825825125117,0001,255
2012-01-0525825825225423,0001,270
2012-01-0425825925525857,0001,290

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