9068 丸全昭和運輸(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 390 | 392 | 383 | 390 | 79,000 | 1,950 |
| 2014-12-29 | 386 | 386 | 382 | 386 | 40,000 | 1,930 |
| 2014-12-26 | 379 | 384 | 379 | 384 | 52,000 | 1,920 |
| 2014-12-25 | 377 | 378 | 375 | 376 | 39,000 | 1,880 |
| 2014-12-24 | 379 | 379 | 375 | 377 | 37,000 | 1,885 |
| 2014-12-22 | 384 | 384 | 368 | 374 | 104,000 | 1,870 |
| 2014-12-19 | 376 | 377 | 374 | 376 | 124,000 | 1,880 |
| 2014-12-18 | 373 | 377 | 371 | 375 | 111,000 | 1,875 |
| 2014-12-17 | 359 | 371 | 359 | 365 | 62,000 | 1,825 |
| 2014-12-16 | 365 | 365 | 356 | 359 | 96,000 | 1,795 |
| 2014-12-15 | 379 | 381 | 373 | 373 | 39,000 | 1,865 |
| 2014-12-12 | 372 | 382 | 372 | 378 | 162,000 | 1,890 |
| 2014-12-11 | 371 | 376 | 370 | 374 | 77,000 | 1,870 |
| 2014-12-10 | 373 | 378 | 372 | 375 | 216,000 | 1,875 |
| 2014-12-09 | 397 | 397 | 387 | 389 | 86,000 | 1,945 |
| 2014-12-08 | 400 | 403 | 397 | 398 | 217,000 | 1,990 |
| 2014-12-05 | 370 | 406 | 370 | 397 | 401,000 | 1,985 |
| 2014-12-04 | 363 | 370 | 360 | 369 | 102,000 | 1,845 |
| 2014-12-03 | 359 | 369 | 357 | 362 | 123,000 | 1,810 |
| 2014-12-02 | 352 | 361 | 349 | 359 | 146,000 | 1,795 |
| 2014-12-01 | 350 | 353 | 350 | 352 | 92,000 | 1,760 |
| 2014-11-28 | 347 | 349 | 345 | 348 | 49,000 | 1,740 |
| 2014-11-27 | 349 | 350 | 344 | 346 | 63,000 | 1,730 |
| 2014-11-26 | 344 | 350 | 344 | 349 | 35,000 | 1,745 |
| 2014-11-25 | 347 | 350 | 345 | 347 | 55,000 | 1,735 |
| 2014-11-21 | 349 | 350 | 346 | 347 | 29,000 | 1,735 |
| 2014-11-20 | 349 | 349 | 347 | 347 | 44,000 | 1,735 |
| 2014-11-19 | 350 | 350 | 347 | 348 | 35,000 | 1,740 |
| 2014-11-18 | 344 | 350 | 344 | 350 | 37,000 | 1,750 |
| 2014-11-17 | 349 | 349 | 344 | 344 | 29,000 | 1,720 |
| 2014-11-14 | 351 | 351 | 347 | 349 | 55,000 | 1,745 |
| 2014-11-13 | 344 | 350 | 344 | 349 | 40,000 | 1,745 |
| 2014-11-12 | 351 | 356 | 346 | 347 | 79,000 | 1,735 |
| 2014-11-11 | 352 | 358 | 349 | 353 | 45,000 | 1,765 |
| 2014-11-10 | 345 | 354 | 345 | 352 | 25,000 | 1,760 |
| 2014-11-07 | 355 | 355 | 348 | 350 | 48,000 | 1,750 |
| 2014-11-06 | 358 | 358 | 347 | 349 | 73,000 | 1,745 |
| 2014-11-05 | 347 | 358 | 342 | 356 | 146,000 | 1,780 |
| 2014-11-04 | 370 | 370 | 349 | 352 | 84,000 | 1,760 |
| 2014-10-31 | 335 | 358 | 331 | 354 | 123,000 | 1,770 |
| 2014-10-30 | 336 | 339 | 331 | 332 | 59,000 | 1,660 |
| 2014-10-29 | 334 | 336 | 331 | 335 | 19,000 | 1,675 |
| 2014-10-28 | 331 | 334 | 329 | 331 | 14,000 | 1,655 |
| 2014-10-27 | 335 | 336 | 332 | 334 | 35,000 | 1,670 |
| 2014-10-24 | 334 | 334 | 330 | 332 | 72,000 | 1,660 |
| 2014-10-23 | 327 | 331 | 326 | 327 | 28,000 | 1,635 |
| 2014-10-22 | 329 | 334 | 327 | 334 | 19,000 | 1,670 |
| 2014-10-21 | 331 | 331 | 320 | 322 | 51,000 | 1,610 |
| 2014-10-20 | 331 | 335 | 326 | 333 | 42,000 | 1,665 |
| 2014-10-17 | 327 | 329 | 319 | 319 | 73,000 | 1,595 |
| 2014-10-16 | 333 | 333 | 325 | 326 | 42,000 | 1,630 |
| 2014-10-15 | 328 | 335 | 328 | 335 | 31,000 | 1,675 |
| 2014-10-14 | 330 | 333 | 326 | 326 | 49,000 | 1,630 |
| 2014-10-10 | 329 | 339 | 329 | 333 | 49,000 | 1,665 |
| 2014-10-09 | 344 | 344 | 337 | 337 | 40,000 | 1,685 |
| 2014-10-08 | 338 | 345 | 338 | 341 | 70,000 | 1,705 |
| 2014-10-07 | 349 | 352 | 344 | 346 | 70,000 | 1,730 |
| 2014-10-06 | 347 | 351 | 346 | 346 | 25,000 | 1,730 |
| 2014-10-03 | 342 | 346 | 342 | 344 | 25,000 | 1,720 |
| 2014-10-02 | 344 | 348 | 343 | 345 | 72,000 | 1,725 |
| 2014-10-01 | 349 | 350 | 345 | 349 | 21,000 | 1,745 |
| 2014-09-30 | 357 | 357 | 347 | 347 | 79,000 | 1,735 |
| 2014-09-29 | 362 | 363 | 356 | 357 | 60,000 | 1,785 |
| 2014-09-26 | 355 | 358 | 354 | 356 | 39,000 | 1,780 |
| 2014-09-25 | 353 | 366 | 353 | 366 | 60,000 | 1,830 |
| 2014-09-24 | 350 | 359 | 350 | 352 | 35,000 | 1,760 |
| 2014-09-22 | 362 | 362 | 352 | 354 | 133,000 | 1,770 |
| 2014-09-19 | 349 | 366 | 332 | 366 | 204,000 | 1,830 |
| 2014-09-18 | 342 | 348 | 342 | 348 | 46,000 | 1,740 |
| 2014-09-17 | 344 | 344 | 341 | 341 | 23,000 | 1,705 |
| 2014-09-16 | 342 | 344 | 342 | 344 | 22,000 | 1,720 |
| 2014-09-12 | 343 | 345 | 342 | 342 | 126,000 | 1,710 |
| 2014-09-11 | 342 | 345 | 341 | 343 | 31,000 | 1,715 |
| 2014-09-10 | 342 | 345 | 342 | 345 | 27,000 | 1,725 |
| 2014-09-09 | 344 | 344 | 342 | 342 | 5,000 | 1,710 |
| 2014-09-08 | 344 | 345 | 341 | 342 | 34,000 | 1,710 |
| 2014-09-05 | 344 | 344 | 339 | 342 | 48,000 | 1,710 |
| 2014-09-04 | 341 | 343 | 339 | 342 | 32,000 | 1,710 |
| 2014-09-03 | 344 | 345 | 342 | 343 | 86,000 | 1,715 |
| 2014-09-02 | 342 | 344 | 342 | 343 | 39,000 | 1,715 |
| 2014-09-01 | 343 | 343 | 339 | 341 | 22,000 | 1,705 |
| 2014-08-29 | 338 | 339 | 333 | 338 | 39,000 | 1,690 |
| 2014-08-28 | 338 | 339 | 337 | 338 | 25,000 | 1,690 |
| 2014-08-27 | 341 | 341 | 336 | 338 | 48,000 | 1,690 |
| 2014-08-26 | 343 | 343 | 336 | 338 | 50,000 | 1,690 |
| 2014-08-25 | 341 | 343 | 336 | 341 | 42,000 | 1,705 |
| 2014-08-22 | 343 | 343 | 339 | 341 | 35,000 | 1,705 |
| 2014-08-21 | 343 | 345 | 340 | 344 | 66,000 | 1,720 |
| 2014-08-20 | 344 | 346 | 340 | 345 | 61,000 | 1,725 |
| 2014-08-19 | 345 | 346 | 339 | 345 | 64,000 | 1,725 |
| 2014-08-18 | 343 | 344 | 338 | 342 | 37,000 | 1,710 |
| 2014-08-15 | 339 | 342 | 337 | 341 | 36,000 | 1,705 |
| 2014-08-14 | 342 | 343 | 336 | 341 | 52,000 | 1,705 |
| 2014-08-13 | 340 | 342 | 335 | 339 | 51,000 | 1,695 |
| 2014-08-12 | 341 | 342 | 338 | 340 | 47,000 | 1,700 |
| 2014-08-11 | 340 | 343 | 335 | 338 | 59,000 | 1,690 |
| 2014-08-08 | 333 | 338 | 332 | 334 | 22,000 | 1,670 |
| 2014-08-07 | 338 | 340 | 334 | 337 | 54,000 | 1,685 |
| 2014-08-06 | 340 | 340 | 338 | 338 | 38,000 | 1,690 |
| 2014-08-05 | 342 | 345 | 340 | 340 | 39,000 | 1,700 |
| 2014-08-04 | 347 | 347 | 343 | 343 | 41,000 | 1,715 |
| 2014-08-01 | 349 | 350 | 346 | 346 | 30,000 | 1,730 |
| 2014-07-31 | 354 | 355 | 351 | 353 | 42,000 | 1,765 |
| 2014-07-30 | 355 | 355 | 350 | 354 | 57,000 | 1,770 |
| 2014-07-29 | 355 | 356 | 351 | 354 | 39,000 | 1,770 |
| 2014-07-28 | 356 | 358 | 353 | 355 | 44,000 | 1,775 |
| 2014-07-25 | 353 | 358 | 353 | 356 | 26,000 | 1,780 |
| 2014-07-24 | 357 | 357 | 347 | 351 | 37,000 | 1,755 |
| 2014-07-23 | 350 | 356 | 350 | 356 | 17,000 | 1,780 |
| 2014-07-22 | 358 | 358 | 346 | 350 | 112,000 | 1,750 |
| 2014-07-18 | 349 | 352 | 349 | 352 | 27,000 | 1,760 |
| 2014-07-17 | 352 | 353 | 349 | 352 | 24,000 | 1,760 |
| 2014-07-16 | 347 | 353 | 347 | 349 | 31,000 | 1,745 |
| 2014-07-15 | 352 | 352 | 346 | 347 | 41,000 | 1,735 |
| 2014-07-14 | 342 | 349 | 342 | 349 | 25,000 | 1,745 |
| 2014-07-11 | 346 | 346 | 340 | 345 | 44,000 | 1,725 |
| 2014-07-10 | 356 | 356 | 348 | 349 | 50,000 | 1,745 |
| 2014-07-09 | 362 | 362 | 349 | 355 | 52,000 | 1,775 |
| 2014-07-08 | 360 | 365 | 358 | 363 | 21,000 | 1,815 |
| 2014-07-07 | 359 | 362 | 358 | 361 | 15,000 | 1,805 |
| 2014-07-04 | 360 | 364 | 359 | 362 | 22,000 | 1,810 |
| 2014-07-03 | 358 | 363 | 358 | 360 | 19,000 | 1,800 |
| 2014-07-02 | 367 | 367 | 359 | 359 | 66,000 | 1,795 |
| 2014-07-01 | 355 | 363 | 355 | 361 | 89,000 | 1,805 |
| 2014-06-30 | 345 | 351 | 343 | 350 | 51,000 | 1,750 |
| 2014-06-27 | 352 | 355 | 346 | 347 | 53,000 | 1,735 |
| 2014-06-26 | 356 | 356 | 354 | 354 | 23,000 | 1,770 |
| 2014-06-25 | 359 | 361 | 356 | 356 | 25,000 | 1,780 |
| 2014-06-24 | 355 | 358 | 348 | 358 | 46,000 | 1,790 |
| 2014-06-23 | 353 | 355 | 352 | 353 | 33,000 | 1,765 |
| 2014-06-20 | 358 | 358 | 354 | 355 | 122,000 | 1,775 |
| 2014-06-19 | 355 | 358 | 355 | 358 | 62,000 | 1,790 |
| 2014-06-18 | 353 | 354 | 349 | 354 | 49,000 | 1,770 |
| 2014-06-17 | 353 | 354 | 351 | 351 | 52,000 | 1,755 |
| 2014-06-16 | 353 | 356 | 346 | 348 | 64,000 | 1,740 |
| 2014-06-13 | 345 | 353 | 345 | 351 | 126,000 | 1,755 |
| 2014-06-12 | 351 | 354 | 347 | 353 | 17,000 | 1,765 |
| 2014-06-11 | 348 | 355 | 348 | 354 | 37,000 | 1,770 |
| 2014-06-10 | 350 | 353 | 350 | 351 | 22,000 | 1,755 |
| 2014-06-09 | 356 | 356 | 350 | 350 | 21,000 | 1,750 |
| 2014-06-06 | 347 | 355 | 344 | 355 | 42,000 | 1,775 |
| 2014-06-05 | 350 | 350 | 346 | 350 | 28,000 | 1,750 |
| 2014-06-04 | 348 | 349 | 347 | 348 | 14,000 | 1,740 |
| 2014-06-03 | 352 | 352 | 346 | 348 | 23,000 | 1,740 |
| 2014-06-02 | 347 | 350 | 342 | 350 | 37,000 | 1,750 |
| 2014-05-30 | 345 | 350 | 344 | 344 | 33,000 | 1,720 |
| 2014-05-29 | 348 | 348 | 345 | 345 | 13,000 | 1,725 |
| 2014-05-28 | 354 | 354 | 349 | 349 | 32,000 | 1,745 |
| 2014-05-27 | 348 | 354 | 348 | 353 | 66,000 | 1,765 |
| 2014-05-26 | 340 | 345 | 340 | 345 | 34,000 | 1,725 |
| 2014-05-23 | 339 | 340 | 335 | 336 | 28,000 | 1,680 |
| 2014-05-22 | 328 | 334 | 328 | 332 | 23,000 | 1,660 |
| 2014-05-21 | 331 | 331 | 326 | 327 | 12,000 | 1,635 |
| 2014-05-20 | 333 | 336 | 331 | 331 | 55,000 | 1,655 |
| 2014-05-19 | 331 | 331 | 327 | 330 | 29,000 | 1,650 |
| 2014-05-16 | 330 | 335 | 329 | 329 | 73,000 | 1,645 |
| 2014-05-15 | 330 | 332 | 330 | 330 | 15,000 | 1,650 |
| 2014-05-14 | 336 | 338 | 330 | 335 | 13,000 | 1,675 |
| 2014-05-13 | 333 | 338 | 333 | 338 | 30,000 | 1,690 |
| 2014-05-12 | 330 | 332 | 328 | 330 | 45,000 | 1,650 |
| 2014-05-09 | 332 | 335 | 329 | 330 | 67,000 | 1,650 |
| 2014-05-08 | 327 | 329 | 326 | 327 | 28,000 | 1,635 |
| 2014-05-07 | 328 | 330 | 323 | 328 | 120,000 | 1,640 |
| 2014-05-02 | 327 | 330 | 327 | 329 | 72,000 | 1,645 |
| 2014-05-01 | 325 | 327 | 325 | 327 | 49,000 | 1,635 |
| 2014-04-30 | 321 | 321 | 317 | 321 | 34,000 | 1,605 |
| 2014-04-28 | 322 | 322 | 317 | 319 | 37,000 | 1,595 |
| 2014-04-25 | 322 | 325 | 321 | 322 | 39,000 | 1,610 |
| 2014-04-24 | 317 | 321 | 317 | 319 | 26,000 | 1,595 |
| 2014-04-23 | 318 | 321 | 314 | 319 | 28,000 | 1,595 |
| 2014-04-22 | 324 | 324 | 314 | 314 | 42,000 | 1,570 |
| 2014-04-21 | 323 | 326 | 321 | 323 | 58,000 | 1,615 |
| 2014-04-18 | 324 | 324 | 319 | 321 | 45,000 | 1,605 |
| 2014-04-17 | 321 | 323 | 319 | 322 | 28,000 | 1,610 |
| 2014-04-16 | 314 | 322 | 314 | 319 | 28,000 | 1,595 |
| 2014-04-15 | 319 | 325 | 314 | 314 | 30,000 | 1,570 |
| 2014-04-14 | 312 | 315 | 312 | 312 | 18,000 | 1,560 |
| 2014-04-11 | 314 | 322 | 312 | 312 | 72,000 | 1,560 |
| 2014-04-10 | 325 | 325 | 317 | 317 | 54,000 | 1,585 |
| 2014-04-09 | 325 | 325 | 319 | 319 | 86,000 | 1,595 |
| 2014-04-08 | 340 | 340 | 326 | 326 | 126,000 | 1,630 |
| 2014-04-07 | 350 | 350 | 345 | 345 | 33,000 | 1,725 |
| 2014-04-04 | 347 | 353 | 347 | 351 | 42,000 | 1,755 |
| 2014-04-03 | 347 | 354 | 346 | 352 | 60,000 | 1,760 |
| 2014-04-02 | 350 | 356 | 348 | 348 | 116,000 | 1,740 |
| 2014-04-01 | 349 | 354 | 346 | 351 | 91,000 | 1,755 |
| 2014-03-31 | 349 | 350 | 341 | 348 | 99,000 | 1,740 |
| 2014-03-28 | 341 | 349 | 337 | 347 | 126,000 | 1,735 |
| 2014-03-27 | 336 | 341 | 332 | 337 | 152,000 | 1,685 |
| 2014-03-26 | 328 | 334 | 328 | 333 | 113,000 | 1,665 |
| 2014-03-25 | 327 | 335 | 326 | 326 | 218,000 | 1,630 |
| 2014-03-24 | 315 | 327 | 315 | 319 | 121,000 | 1,595 |
| 2014-03-20 | 322 | 323 | 306 | 316 | 261,000 | 1,580 |
| 2014-03-19 | 319 | 321 | 318 | 320 | 59,000 | 1,600 |
| 2014-03-18 | 323 | 324 | 317 | 322 | 110,000 | 1,610 |
| 2014-03-17 | 322 | 322 | 312 | 314 | 45,000 | 1,570 |
| 2014-03-14 | 319 | 324 | 318 | 320 | 262,000 | 1,600 |
| 2014-03-13 | 327 | 332 | 326 | 327 | 61,000 | 1,635 |
| 2014-03-12 | 328 | 332 | 326 | 329 | 119,000 | 1,645 |
| 2014-03-11 | 329 | 334 | 328 | 334 | 35,000 | 1,670 |
| 2014-03-10 | 332 | 335 | 326 | 326 | 136,000 | 1,630 |
| 2014-03-07 | 337 | 341 | 337 | 340 | 51,000 | 1,700 |
| 2014-03-06 | 330 | 338 | 329 | 334 | 73,000 | 1,670 |
| 2014-03-05 | 330 | 333 | 328 | 328 | 57,000 | 1,640 |
| 2014-03-04 | 321 | 331 | 321 | 330 | 53,000 | 1,650 |
| 2014-03-03 | 325 | 328 | 320 | 326 | 69,000 | 1,630 |
| 2014-02-28 | 324 | 331 | 319 | 326 | 93,000 | 1,630 |
| 2014-02-27 | 326 | 332 | 324 | 328 | 93,000 | 1,640 |
| 2014-02-26 | 329 | 332 | 325 | 326 | 66,000 | 1,630 |
| 2014-02-25 | 329 | 336 | 329 | 331 | 54,000 | 1,655 |
| 2014-02-24 | 333 | 339 | 328 | 329 | 28,000 | 1,645 |
| 2014-02-21 | 329 | 334 | 329 | 333 | 48,000 | 1,665 |
| 2014-02-20 | 329 | 332 | 326 | 330 | 122,000 | 1,650 |
| 2014-02-19 | 328 | 329 | 325 | 327 | 47,000 | 1,635 |
| 2014-02-18 | 318 | 327 | 317 | 326 | 75,000 | 1,630 |
| 2014-02-17 | 320 | 324 | 312 | 323 | 39,000 | 1,615 |
| 2014-02-14 | 323 | 329 | 317 | 323 | 54,000 | 1,615 |
| 2014-02-13 | 327 | 330 | 320 | 323 | 111,000 | 1,615 |
| 2014-02-12 | 332 | 337 | 326 | 330 | 110,000 | 1,650 |
| 2014-02-10 | 320 | 326 | 318 | 324 | 52,000 | 1,620 |
| 2014-02-07 | 309 | 319 | 309 | 317 | 73,000 | 1,585 |
| 2014-02-06 | 309 | 311 | 305 | 306 | 74,000 | 1,530 |
| 2014-02-05 | 310 | 315 | 306 | 307 | 95,000 | 1,535 |
| 2014-02-04 | 324 | 324 | 306 | 306 | 154,000 | 1,530 |
| 2014-02-03 | 332 | 334 | 325 | 325 | 49,000 | 1,625 |
| 2014-01-31 | 338 | 339 | 329 | 334 | 108,000 | 1,670 |
| 2014-01-30 | 339 | 339 | 332 | 336 | 132,000 | 1,680 |
| 2014-01-29 | 338 | 348 | 338 | 347 | 47,000 | 1,735 |
| 2014-01-28 | 341 | 342 | 337 | 337 | 78,000 | 1,685 |
| 2014-01-27 | 343 | 344 | 339 | 339 | 109,000 | 1,695 |
| 2014-01-24 | 356 | 357 | 351 | 351 | 150,000 | 1,755 |
| 2014-01-23 | 363 | 365 | 358 | 359 | 163,000 | 1,795 |
| 2014-01-22 | 359 | 364 | 357 | 363 | 108,000 | 1,815 |
| 2014-01-21 | 360 | 363 | 358 | 359 | 110,000 | 1,795 |
| 2014-01-20 | 363 | 364 | 359 | 360 | 109,000 | 1,800 |
| 2014-01-17 | 359 | 365 | 359 | 362 | 164,000 | 1,810 |
| 2014-01-16 | 360 | 369 | 359 | 361 | 295,000 | 1,805 |
| 2014-01-15 | 356 | 362 | 352 | 362 | 161,000 | 1,810 |
| 2014-01-14 | 352 | 356 | 352 | 353 | 135,000 | 1,765 |
| 2014-01-10 | 356 | 360 | 351 | 358 | 202,000 | 1,790 |
| 2014-01-09 | 362 | 362 | 356 | 360 | 175,000 | 1,800 |
| 2014-01-08 | 360 | 367 | 359 | 364 | 176,000 | 1,820 |
| 2014-01-07 | 364 | 367 | 360 | 360 | 111,000 | 1,800 |
| 2014-01-06 | 365 | 367 | 363 | 367 | 154,000 | 1,835 |
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
