1. HOME >
  2. 株価時系列 >
  3. 9068 >
  4. 2013年

9068 丸全昭和運輸(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30361369361364174,0001,820
2013-12-27355361354361188,0001,805
2013-12-26348359348356225,0001,780
2013-12-25351352347349188,0001,745
2013-12-24356359349350143,0001,750
2013-12-20356358352355259,0001,775
2013-12-19353357352356242,0001,780
2013-12-18350355348350256,0001,750
2013-12-1734835034535062,0001,750
2013-12-1635235234434563,0001,725
2013-12-13352355348349292,0001,745
2013-12-1235435535235440,0001,770
2013-12-1135435635235440,0001,770
2013-12-1035335935335584,0001,775
2013-12-0935535735335658,0001,780
2013-12-0635635635135237,0001,760
2013-12-05362365354354155,0001,770
2013-12-04364370361361237,0001,805
2013-12-03365367364365197,0001,825
2013-12-02366369366367117,0001,835
2013-11-29370373364366185,0001,830
2013-11-28360373360372435,0001,860
2013-11-27363364357359125,0001,795
2013-11-26359363358363117,0001,815
2013-11-2535935935535869,0001,790
2013-11-22360364355355142,0001,775
2013-11-21359361354359176,0001,795
2013-11-20365365357358102,0001,790
2013-11-19367368363363310,0001,815
2013-11-18366369362367219,0001,835
2013-11-15362368362365207,0001,825
2013-11-14357365357361253,0001,805
2013-11-13361366356359169,0001,795
2013-11-12346364346364275,0001,820
2013-11-1134734934034898,0001,740
2013-11-08350350343346104,0001,730
2013-11-07354357349351162,0001,755
2013-11-06351361351359283,0001,795
2013-11-05353359351351194,0001,755
2013-11-01358360349351262,0001,755
2013-10-31364367358360219,0001,800
2013-10-30361367358364430,0001,820
2013-10-29355357351355302,0001,775
2013-10-28352363352360252,0001,800
2013-10-25359360351351202,0001,755
2013-10-24355360351359200,0001,795
2013-10-23362369359360290,0001,800
2013-10-22361366360364242,0001,820
2013-10-21370371362363263,0001,815
2013-10-18357370357369596,0001,845
2013-10-17358364356361252,0001,805
2013-10-16360362355356161,0001,780
2013-10-15360365355357262,0001,785
2013-10-11353360353360273,0001,800
2013-10-10350352348352160,0001,760
2013-10-09347351343351258,0001,755
2013-10-08339349337348237,0001,740
2013-10-07348349338338168,0001,690
2013-10-04350351344348338,0001,740
2013-10-03345353345351401,0001,755
2013-10-02341346341345369,0001,725
2013-10-01340343338341301,0001,705
2013-09-30344344334339407,0001,695
2013-09-27339345333344528,0001,720
2013-09-26332339328339454,0001,695
2013-09-25334337328335270,0001,675
2013-09-24336336330334174,0001,670
2013-09-20332336326336230,0001,680
2013-09-19328333324332289,0001,660
2013-09-18331333323326266,0001,630
2013-09-17329333329330350,0001,650
2013-09-13319331319329300,0001,645
2013-09-12327331323327224,0001,635
2013-09-11343343324326410,0001,630
2013-09-10326342326341318,0001,705
2013-09-09330330324326223,0001,630
2013-09-06320329318326270,0001,630
2013-09-0532132231832041,0001,600
2013-09-0431732231732245,0001,610
2013-09-03317323313322114,0001,610
2013-09-0230631430631147,0001,555
2013-08-30311314305306140,0001,530
2013-08-29322324309310349,0001,550
2013-08-28321328316325154,0001,625
2013-08-27325334324326121,0001,630
2013-08-2633133332732893,0001,640
2013-08-23329338328331158,0001,655
2013-08-2233133432532861,0001,640
2013-08-21328334324329122,0001,645
2013-08-20336336328329143,0001,645
2013-08-19329339329337145,0001,685
2013-08-16330333327328117,0001,640
2013-08-15336344331335151,0001,675
2013-08-14335344330342253,0001,710
2013-08-13323338323334152,0001,670
2013-08-1233333332332456,0001,620
2013-08-0934234533333393,0001,665
2013-08-08337346333333209,0001,665
2013-08-0734834934034196,0001,705
2013-08-06353355346352116,0001,760
2013-08-05344358338353221,0001,765
2013-08-02337348336348207,0001,740
2013-08-01333338327337137,0001,685
2013-07-31339342330336168,0001,680
2013-07-3033434233434146,0001,705
2013-07-2934534533333476,0001,670
2013-07-2635835834734766,0001,735
2013-07-25367370358358116,0001,790
2013-07-2436036636036684,0001,830
2013-07-2336336935935988,0001,795
2013-07-22362371358363254,0001,815
2013-07-19356361354360190,0001,800
2013-07-18345358345355167,0001,775
2013-07-17340349338342120,0001,710
2013-07-16340349338338126,0001,690
2013-07-12348353336342153,0001,710
2013-07-11348355346348116,0001,740
2013-07-10349353338348117,0001,740
2013-07-0934334834134284,0001,710
2013-07-0835235434134275,0001,710
2013-07-05345356342351109,0001,755
2013-07-04342350334345146,0001,725
2013-07-03357360346348165,0001,740
2013-07-02357362344357216,0001,785
2013-07-01347357346357137,0001,785
2013-06-28337349335346201,0001,730
2013-06-2732433031033089,0001,650
2013-06-2632933031732064,0001,600
2013-06-2532733232032584,0001,625
2013-06-2433533532432790,0001,635
2013-06-21323332318332227,0001,660
2013-06-20319331316328206,0001,640
2013-06-19315320311316197,0001,580
2013-06-1831432331231449,0001,570
2013-06-17294312294311124,0001,555
2013-06-14304309298299230,0001,495
2013-06-13305310296296158,0001,480
2013-06-12308312304308119,0001,540
2013-06-11320333314314196,0001,570
2013-06-10310326310322210,0001,610
2013-06-07304311297302260,0001,510
2013-06-06338338306316246,0001,580
2013-06-05352352339341140,0001,705
2013-06-04335353329353156,0001,765
2013-06-03349349340340124,0001,700
2013-05-31352353345351126,0001,755
2013-05-30352352344345155,0001,725
2013-05-2935436234935494,0001,770
2013-05-28347354344354117,0001,770
2013-05-27351355348348148,0001,740
2013-05-24346361341360208,0001,800
2013-05-23361377349349250,0001,745
2013-05-2235736335736165,0001,805
2013-05-21361368354356125,0001,780
2013-05-20360365360364202,0001,820
2013-05-17351361346359157,0001,795
2013-05-1635435434334699,0001,730
2013-05-1535535834835175,0001,755
2013-05-1434935534735372,0001,765
2013-05-1335635634834973,0001,745
2013-05-10355362355356147,0001,780
2013-05-09357361349349136,0001,745
2013-05-0835936335436095,0001,800
2013-05-07359360353358130,0001,790
2013-05-0235135234735154,0001,755
2013-05-0134935034634865,0001,740
2013-04-3034535334534988,0001,745
2013-04-2635435534334593,0001,725
2013-04-2535435735235474,0001,770
2013-04-24356356340356128,0001,780
2013-04-2335935934635179,0001,755
2013-04-22361368354358138,0001,790
2013-04-19354360349356113,0001,780
2013-04-18346356342354141,0001,770
2013-04-17347353343347101,0001,735
2013-04-1633734933734790,0001,735
2013-04-1534934934434536,0001,725
2013-04-12354358348349110,0001,745
2013-04-11344357344355178,0001,775
2013-04-1034134734134476,0001,720
2013-04-09352353343343111,0001,715
2013-04-08350357341350212,0001,750
2013-04-05338350338343199,0001,715
2013-04-04329332317332138,0001,660
2013-04-0331933031932981,0001,645
2013-04-02313328309321207,0001,605
2013-04-01337337316316106,0001,580
2013-03-29347347332336156,0001,680
2013-03-28347351346346126,0001,730
2013-03-27345358344354164,0001,770
2013-03-26341346339343161,0001,715
2013-03-25352353340341219,0001,705
2013-03-22354359349349410,0001,745
2013-03-21364368351351389,0001,755
2013-03-193623703523591,647,0001,795
2013-03-183683743623641,391,0001,820
2013-03-15360376357364598,0001,820
2013-03-14340359339356766,0001,780
2013-03-13339343331336384,0001,680
2013-03-12350350340340116,0001,700
2013-03-11343349340347208,0001,735
2013-03-08339342338340250,0001,700
2013-03-07339347336344216,0001,720
2013-03-06343343333339436,0001,695
2013-03-05355355336337808,0001,685
2013-03-04333345333339564,0001,695
2013-03-013513583393463,184,0001,730
2013-02-28338358336350992,0001,750
2013-02-273183553183361,440,0001,680
2013-02-26314326310317993,0001,585
2013-02-25315319308314860,0001,570
2013-02-223203242903146,617,0001,570
2013-02-213073303003244,296,0001,620
2013-02-203023202973153,816,0001,575
2013-02-192913102913041,449,0001,520
2013-02-18275301275291479,0001,455
2013-02-15275286275282171,0001,410
2013-02-14282289280280131,0001,400
2013-02-13297298274283465,0001,415
2013-02-12282308278299322,0001,495
2013-02-08271282268282207,0001,410
2013-02-07265274263267210,0001,335
2013-02-0626426626326466,0001,320
2013-02-0526526626226254,0001,310
2013-02-0426826926726855,0001,340
2013-02-0126626826526538,0001,325
2013-01-3126426526326561,0001,325
2013-01-3026726726026368,0001,315
2013-01-2926526726326428,0001,320
2013-01-2826826926326382,0001,315
2013-01-2526226526126563,0001,325
2013-01-2425826125826018,0001,300
2013-01-2325826525826054,0001,300
2013-01-2226226326126136,0001,305
2013-01-21261263258261114,0001,305
2013-01-18257260256259117,0001,295
2013-01-1725525725525660,0001,280
2013-01-1625725925625750,0001,285
2013-01-1526226225725873,0001,290
2013-01-11260262255257130,0001,285
2013-01-1025525725525756,0001,285
2013-01-0925325625325571,0001,275
2013-01-0825625825525626,0001,280
2013-01-0725826025625743,0001,285
2013-01-0425926025425867,0001,290

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