9068 丸全昭和運輸(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 455 | 456 | 447 | 456 | 62,000 | 2,280 |
2016-12-29 | 457 | 462 | 440 | 460 | 130,000 | 2,300 |
2016-12-28 | 461 | 463 | 458 | 462 | 55,000 | 2,310 |
2016-12-27 | 463 | 463 | 458 | 461 | 93,000 | 2,305 |
2016-12-26 | 461 | 463 | 454 | 461 | 75,000 | 2,305 |
2016-12-22 | 453 | 464 | 450 | 461 | 57,000 | 2,305 |
2016-12-21 | 466 | 466 | 451 | 453 | 71,000 | 2,265 |
2016-12-20 | 471 | 473 | 465 | 466 | 126,000 | 2,330 |
2016-12-19 | 461 | 470 | 455 | 470 | 111,000 | 2,350 |
2016-12-16 | 462 | 463 | 456 | 461 | 129,000 | 2,305 |
2016-12-15 | 456 | 459 | 453 | 459 | 68,000 | 2,295 |
2016-12-14 | 452 | 456 | 451 | 452 | 69,000 | 2,260 |
2016-12-13 | 448 | 452 | 446 | 451 | 75,000 | 2,255 |
2016-12-12 | 449 | 450 | 443 | 449 | 90,000 | 2,245 |
2016-12-09 | 443 | 450 | 443 | 450 | 90,000 | 2,250 |
2016-12-08 | 449 | 449 | 445 | 446 | 96,000 | 2,230 |
2016-12-07 | 443 | 449 | 443 | 447 | 84,000 | 2,235 |
2016-12-06 | 444 | 444 | 440 | 441 | 70,000 | 2,205 |
2016-12-05 | 443 | 444 | 441 | 443 | 43,000 | 2,215 |
2016-12-02 | 444 | 445 | 440 | 442 | 75,000 | 2,210 |
2016-12-01 | 448 | 448 | 418 | 443 | 84,000 | 2,215 |
2016-11-30 | 444 | 444 | 441 | 442 | 61,000 | 2,210 |
2016-11-29 | 440 | 443 | 439 | 443 | 95,000 | 2,215 |
2016-11-28 | 440 | 442 | 439 | 442 | 51,000 | 2,210 |
2016-11-25 | 433 | 438 | 432 | 437 | 43,000 | 2,185 |
2016-11-24 | 432 | 436 | 430 | 434 | 45,000 | 2,170 |
2016-11-22 | 433 | 436 | 430 | 431 | 44,000 | 2,155 |
2016-11-21 | 439 | 439 | 433 | 433 | 81,000 | 2,165 |
2016-11-18 | 436 | 442 | 429 | 440 | 122,000 | 2,200 |
2016-11-17 | 438 | 439 | 430 | 430 | 48,000 | 2,150 |
2016-11-16 | 435 | 439 | 433 | 439 | 59,000 | 2,195 |
2016-11-15 | 436 | 436 | 431 | 434 | 41,000 | 2,170 |
2016-11-14 | 433 | 436 | 426 | 435 | 52,000 | 2,175 |
2016-11-11 | 429 | 433 | 423 | 426 | 77,000 | 2,130 |
2016-11-10 | 425 | 430 | 424 | 428 | 64,000 | 2,140 |
2016-11-09 | 429 | 432 | 412 | 412 | 103,000 | 2,060 |
2016-11-08 | 428 | 429 | 424 | 429 | 25,000 | 2,145 |
2016-11-07 | 427 | 430 | 426 | 430 | 36,000 | 2,150 |
2016-11-04 | 426 | 426 | 419 | 420 | 32,000 | 2,100 |
2016-11-02 | 422 | 429 | 420 | 427 | 72,000 | 2,135 |
2016-11-01 | 428 | 431 | 424 | 427 | 94,000 | 2,135 |
2016-10-31 | 429 | 430 | 425 | 426 | 54,000 | 2,130 |
2016-10-28 | 421 | 428 | 420 | 428 | 140,000 | 2,140 |
2016-10-27 | 424 | 428 | 414 | 418 | 71,000 | 2,090 |
2016-10-26 | 417 | 422 | 414 | 422 | 49,000 | 2,110 |
2016-10-25 | 414 | 417 | 413 | 417 | 46,000 | 2,085 |
2016-10-24 | 410 | 417 | 410 | 415 | 34,000 | 2,075 |
2016-10-21 | 414 | 414 | 409 | 413 | 39,000 | 2,065 |
2016-10-20 | 408 | 415 | 408 | 414 | 79,000 | 2,070 |
2016-10-19 | 403 | 406 | 403 | 406 | 20,000 | 2,030 |
2016-10-17 | 399 | 404 | 396 | 401 | 42,000 | 2,005 |
2016-10-13 | 395 | 395 | 392 | 392 | 11,000 | 1,960 |
2016-10-12 | 392 | 395 | 390 | 392 | 50,000 | 1,960 |
2016-10-11 | 394 | 395 | 390 | 395 | 27,000 | 1,975 |
2016-10-07 | 396 | 396 | 394 | 394 | 28,000 | 1,970 |
2016-10-06 | 395 | 402 | 395 | 397 | 56,000 | 1,985 |
2016-10-05 | 393 | 397 | 390 | 392 | 58,000 | 1,960 |
2016-10-04 | 391 | 393 | 387 | 392 | 42,000 | 1,960 |
2016-10-03 | 389 | 396 | 386 | 386 | 40,000 | 1,930 |
2016-09-30 | 379 | 388 | 376 | 385 | 67,000 | 1,925 |
2016-09-29 | 386 | 387 | 382 | 384 | 57,000 | 1,920 |
2016-09-28 | 383 | 384 | 379 | 384 | 45,000 | 1,920 |
2016-09-27 | 373 | 382 | 369 | 381 | 90,000 | 1,905 |
2016-09-26 | 383 | 383 | 374 | 376 | 62,000 | 1,880 |
2016-09-23 | 375 | 381 | 372 | 381 | 84,000 | 1,905 |
2016-09-21 | 363 | 375 | 361 | 375 | 81,000 | 1,875 |
2016-09-20 | 365 | 365 | 359 | 365 | 77,000 | 1,825 |
2016-09-16 | 357 | 363 | 357 | 363 | 29,000 | 1,815 |
2016-09-15 | 362 | 362 | 355 | 356 | 46,000 | 1,780 |
2016-09-14 | 362 | 365 | 360 | 364 | 36,000 | 1,820 |
2016-09-13 | 361 | 365 | 361 | 362 | 30,000 | 1,810 |
2016-09-12 | 362 | 362 | 358 | 361 | 22,000 | 1,805 |
2016-09-09 | 367 | 370 | 364 | 366 | 87,000 | 1,830 |
2016-09-08 | 362 | 370 | 360 | 367 | 141,000 | 1,835 |
2016-09-07 | 360 | 363 | 359 | 363 | 65,000 | 1,815 |
2016-09-06 | 360 | 367 | 360 | 361 | 59,000 | 1,805 |
2016-09-05 | 366 | 366 | 362 | 362 | 64,000 | 1,810 |
2016-09-02 | 357 | 363 | 357 | 363 | 56,000 | 1,815 |
2016-09-01 | 362 | 367 | 359 | 360 | 54,000 | 1,800 |
2016-08-31 | 353 | 361 | 353 | 360 | 28,000 | 1,800 |
2016-08-30 | 354 | 356 | 352 | 353 | 25,000 | 1,765 |
2016-08-29 | 357 | 359 | 351 | 357 | 33,000 | 1,785 |
2016-08-26 | 354 | 357 | 350 | 351 | 25,000 | 1,755 |
2016-08-25 | 355 | 358 | 355 | 357 | 13,000 | 1,785 |
2016-08-24 | 355 | 358 | 355 | 357 | 21,000 | 1,785 |
2016-08-23 | 359 | 361 | 350 | 350 | 65,000 | 1,750 |
2016-08-22 | 365 | 365 | 358 | 362 | 72,000 | 1,810 |
2016-08-19 | 366 | 367 | 362 | 363 | 43,000 | 1,815 |
2016-08-18 | 370 | 370 | 365 | 365 | 32,000 | 1,825 |
2016-08-17 | 367 | 375 | 366 | 374 | 52,000 | 1,870 |
2016-08-16 | 387 | 389 | 371 | 371 | 73,000 | 1,855 |
2016-08-15 | 379 | 387 | 379 | 387 | 4,000 | 1,935 |
2016-08-12 | 384 | 387 | 381 | 385 | 27,000 | 1,925 |
2016-08-10 | 384 | 384 | 380 | 380 | 22,000 | 1,900 |
2016-08-09 | 385 | 386 | 375 | 376 | 32,000 | 1,880 |
2016-08-08 | 386 | 395 | 372 | 385 | 41,000 | 1,925 |
2016-08-05 | 387 | 387 | 382 | 382 | 17,000 | 1,910 |
2016-08-04 | 391 | 395 | 386 | 389 | 31,000 | 1,945 |
2016-08-03 | 398 | 398 | 387 | 390 | 49,000 | 1,950 |
2016-08-02 | 400 | 401 | 396 | 398 | 23,000 | 1,990 |
2016-08-01 | 403 | 405 | 400 | 403 | 37,000 | 2,015 |
2016-07-29 | 408 | 413 | 400 | 411 | 44,000 | 2,055 |
2016-07-28 | 406 | 411 | 398 | 405 | 58,000 | 2,025 |
2016-07-27 | 411 | 413 | 406 | 412 | 74,000 | 2,060 |
2016-07-26 | 405 | 406 | 400 | 406 | 55,000 | 2,030 |
2016-07-25 | 401 | 406 | 401 | 403 | 108,000 | 2,015 |
2016-07-22 | 397 | 400 | 394 | 396 | 21,000 | 1,980 |
2016-07-21 | 402 | 402 | 398 | 402 | 21,000 | 2,010 |
2016-07-20 | 397 | 399 | 395 | 399 | 105,000 | 1,995 |
2016-07-19 | 390 | 395 | 390 | 395 | 48,000 | 1,975 |
2016-07-15 | 390 | 392 | 388 | 389 | 40,000 | 1,945 |
2016-07-14 | 380 | 390 | 380 | 384 | 45,000 | 1,920 |
2016-07-13 | 382 | 385 | 376 | 380 | 49,000 | 1,900 |
2016-07-12 | 382 | 392 | 381 | 382 | 63,000 | 1,910 |
2016-07-11 | 359 | 378 | 359 | 376 | 61,000 | 1,880 |
2016-07-08 | 372 | 372 | 359 | 359 | 32,000 | 1,795 |
2016-07-07 | 363 | 371 | 363 | 369 | 42,000 | 1,845 |
2016-07-06 | 380 | 380 | 366 | 369 | 42,000 | 1,845 |
2016-07-05 | 383 | 383 | 375 | 380 | 32,000 | 1,900 |
2016-07-04 | 384 | 384 | 378 | 380 | 54,000 | 1,900 |
2016-07-01 | 382 | 384 | 377 | 382 | 52,000 | 1,910 |
2016-06-30 | 378 | 380 | 375 | 376 | 22,000 | 1,880 |
2016-06-29 | 367 | 373 | 367 | 372 | 35,000 | 1,860 |
2016-06-28 | 369 | 375 | 359 | 366 | 47,000 | 1,830 |
2016-06-27 | 372 | 372 | 364 | 368 | 56,000 | 1,840 |
2016-06-24 | 380 | 380 | 353 | 354 | 36,000 | 1,770 |
2016-06-23 | 377 | 381 | 375 | 379 | 37,000 | 1,895 |
2016-06-22 | 380 | 380 | 374 | 379 | 37,000 | 1,895 |
2016-06-21 | 374 | 380 | 374 | 380 | 14,000 | 1,900 |
2016-06-20 | 377 | 379 | 373 | 374 | 54,000 | 1,870 |
2016-06-17 | 373 | 375 | 364 | 369 | 101,000 | 1,845 |
2016-06-16 | 376 | 377 | 364 | 365 | 79,000 | 1,825 |
2016-06-15 | 375 | 377 | 373 | 373 | 37,000 | 1,865 |
2016-06-14 | 373 | 380 | 373 | 378 | 31,000 | 1,890 |
2016-06-13 | 383 | 383 | 376 | 376 | 60,000 | 1,880 |
2016-06-10 | 390 | 390 | 382 | 383 | 96,000 | 1,915 |
2016-06-09 | 390 | 390 | 387 | 390 | 13,000 | 1,950 |
2016-06-08 | 386 | 390 | 386 | 390 | 16,000 | 1,950 |
2016-06-07 | 389 | 393 | 385 | 387 | 27,000 | 1,935 |
2016-06-06 | 396 | 396 | 385 | 389 | 40,000 | 1,945 |
2016-06-03 | 396 | 398 | 394 | 397 | 16,000 | 1,985 |
2016-06-02 | 399 | 399 | 394 | 394 | 18,000 | 1,970 |
2016-06-01 | 406 | 407 | 400 | 401 | 27,000 | 2,005 |
2016-05-31 | 401 | 407 | 399 | 407 | 53,000 | 2,035 |
2016-05-30 | 402 | 402 | 394 | 399 | 11,000 | 1,995 |
2016-05-27 | 405 | 405 | 396 | 398 | 22,000 | 1,990 |
2016-05-26 | 398 | 402 | 398 | 402 | 14,000 | 2,010 |
2016-05-25 | 396 | 397 | 393 | 395 | 24,000 | 1,975 |
2016-05-24 | 393 | 396 | 391 | 395 | 15,000 | 1,975 |
2016-05-23 | 401 | 401 | 394 | 395 | 16,000 | 1,975 |
2016-05-20 | 402 | 403 | 393 | 401 | 50,000 | 2,005 |
2016-05-19 | 405 | 405 | 399 | 402 | 25,000 | 2,010 |
2016-05-18 | 404 | 404 | 402 | 403 | 10,000 | 2,015 |
2016-05-17 | 400 | 406 | 400 | 406 | 26,000 | 2,030 |
2016-05-16 | 399 | 407 | 399 | 402 | 13,000 | 2,010 |
2016-05-13 | 407 | 407 | 401 | 403 | 37,000 | 2,015 |
2016-05-12 | 403 | 410 | 402 | 410 | 21,000 | 2,050 |
2016-05-11 | 410 | 410 | 401 | 404 | 43,000 | 2,020 |
2016-05-10 | 396 | 410 | 396 | 408 | 72,000 | 2,040 |
2016-05-09 | 396 | 396 | 389 | 395 | 46,000 | 1,975 |
2016-05-06 | 398 | 402 | 393 | 396 | 33,000 | 1,980 |
2016-05-02 | 397 | 401 | 396 | 398 | 35,000 | 1,990 |
2016-04-28 | 414 | 417 | 405 | 407 | 42,000 | 2,035 |
2016-04-27 | 415 | 416 | 410 | 413 | 45,000 | 2,065 |
2016-04-26 | 415 | 415 | 411 | 413 | 21,000 | 2,065 |
2016-04-25 | 417 | 417 | 411 | 415 | 26,000 | 2,075 |
2016-04-22 | 413 | 415 | 411 | 415 | 45,000 | 2,075 |
2016-04-21 | 411 | 415 | 409 | 413 | 59,000 | 2,065 |
2016-04-20 | 412 | 414 | 404 | 405 | 72,000 | 2,025 |
2016-04-19 | 404 | 407 | 404 | 407 | 40,000 | 2,035 |
2016-04-18 | 403 | 407 | 396 | 400 | 61,000 | 2,000 |
2016-04-15 | 398 | 406 | 397 | 406 | 58,000 | 2,030 |
2016-04-14 | 392 | 399 | 392 | 397 | 47,000 | 1,985 |
2016-04-13 | 387 | 392 | 387 | 392 | 21,000 | 1,960 |
2016-04-12 | 390 | 394 | 387 | 387 | 19,000 | 1,935 |
2016-04-11 | 387 | 390 | 387 | 389 | 26,000 | 1,945 |
2016-04-08 | 383 | 390 | 383 | 387 | 64,000 | 1,935 |
2016-04-07 | 385 | 391 | 385 | 389 | 26,000 | 1,945 |
2016-04-06 | 396 | 396 | 385 | 388 | 39,000 | 1,940 |
2016-04-05 | 410 | 410 | 396 | 396 | 33,000 | 1,980 |
2016-04-04 | 404 | 411 | 396 | 411 | 49,000 | 2,055 |
2016-04-01 | 401 | 401 | 392 | 397 | 91,000 | 1,985 |
2016-03-31 | 409 | 412 | 395 | 395 | 33,000 | 1,975 |
2016-03-30 | 414 | 414 | 407 | 408 | 21,000 | 2,040 |
2016-03-29 | 409 | 416 | 409 | 415 | 39,000 | 2,075 |
2016-03-28 | 409 | 412 | 406 | 410 | 59,000 | 2,050 |
2016-03-25 | 406 | 408 | 403 | 404 | 31,000 | 2,020 |
2016-03-24 | 407 | 407 | 400 | 402 | 44,000 | 2,010 |
2016-03-23 | 414 | 414 | 401 | 405 | 45,000 | 2,025 |
2016-03-22 | 408 | 416 | 408 | 410 | 89,000 | 2,050 |
2016-03-18 | 405 | 407 | 401 | 404 | 47,000 | 2,020 |
2016-03-17 | 408 | 408 | 403 | 403 | 47,000 | 2,015 |
2016-03-16 | 404 | 407 | 403 | 405 | 38,000 | 2,025 |
2016-03-15 | 405 | 405 | 402 | 404 | 43,000 | 2,020 |
2016-03-14 | 404 | 405 | 402 | 404 | 40,000 | 2,020 |
2016-03-11 | 390 | 401 | 390 | 398 | 89,000 | 1,990 |
2016-03-10 | 386 | 395 | 386 | 395 | 52,000 | 1,975 |
2016-03-09 | 383 | 390 | 383 | 386 | 55,000 | 1,930 |
2016-03-08 | 391 | 391 | 386 | 386 | 83,000 | 1,930 |
2016-03-07 | 392 | 395 | 391 | 393 | 55,000 | 1,965 |
2016-03-04 | 390 | 394 | 390 | 391 | 38,000 | 1,955 |
2016-03-03 | 391 | 392 | 387 | 390 | 41,000 | 1,950 |
2016-03-02 | 390 | 392 | 385 | 389 | 49,000 | 1,945 |
2016-03-01 | 395 | 396 | 385 | 385 | 52,000 | 1,925 |
2016-02-29 | 407 | 407 | 394 | 397 | 69,000 | 1,985 |
2016-02-26 | 399 | 403 | 399 | 401 | 25,000 | 2,005 |
2016-02-25 | 401 | 408 | 400 | 402 | 44,000 | 2,010 |
2016-02-24 | 389 | 401 | 389 | 395 | 76,000 | 1,975 |
2016-02-23 | 398 | 399 | 394 | 394 | 25,000 | 1,970 |
2016-02-22 | 404 | 404 | 399 | 399 | 43,000 | 1,995 |
2016-02-19 | 403 | 406 | 401 | 404 | 35,000 | 2,020 |
2016-02-18 | 408 | 409 | 404 | 407 | 61,000 | 2,035 |
2016-02-17 | 398 | 407 | 396 | 405 | 42,000 | 2,025 |
2016-02-16 | 397 | 403 | 397 | 398 | 39,000 | 1,990 |
2016-02-15 | 403 | 407 | 400 | 406 | 25,000 | 2,030 |
2016-02-12 | 385 | 404 | 385 | 395 | 78,000 | 1,975 |
2016-02-10 | 422 | 422 | 408 | 411 | 55,000 | 2,055 |
2016-02-09 | 415 | 417 | 413 | 416 | 36,000 | 2,080 |
2016-02-08 | 425 | 427 | 419 | 427 | 34,000 | 2,135 |
2016-02-05 | 422 | 425 | 421 | 425 | 48,000 | 2,125 |
2016-02-04 | 423 | 427 | 420 | 424 | 19,000 | 2,120 |
2016-02-03 | 426 | 428 | 421 | 427 | 40,000 | 2,135 |
2016-02-02 | 427 | 430 | 422 | 427 | 42,000 | 2,135 |
2016-02-01 | 428 | 436 | 427 | 431 | 117,000 | 2,155 |
2016-01-29 | 412 | 421 | 412 | 420 | 47,000 | 2,100 |
2016-01-28 | 413 | 421 | 413 | 413 | 50,000 | 2,065 |
2016-01-27 | 414 | 415 | 412 | 413 | 44,000 | 2,065 |
2016-01-26 | 412 | 412 | 408 | 408 | 36,000 | 2,040 |
2016-01-25 | 416 | 416 | 411 | 415 | 33,000 | 2,075 |
2016-01-22 | 402 | 413 | 401 | 409 | 47,000 | 2,045 |
2016-01-21 | 404 | 405 | 396 | 396 | 64,000 | 1,980 |
2016-01-20 | 417 | 417 | 406 | 406 | 65,000 | 2,030 |
2016-01-19 | 415 | 416 | 410 | 411 | 31,000 | 2,055 |
2016-01-18 | 411 | 414 | 411 | 414 | 25,000 | 2,070 |
2016-01-15 | 413 | 418 | 413 | 413 | 20,000 | 2,065 |
2016-01-14 | 409 | 413 | 407 | 412 | 66,000 | 2,060 |
2016-01-13 | 407 | 416 | 407 | 410 | 51,000 | 2,050 |
2016-01-12 | 403 | 408 | 401 | 404 | 81,000 | 2,020 |
2016-01-08 | 403 | 408 | 403 | 405 | 63,000 | 2,025 |
2016-01-07 | 417 | 417 | 401 | 403 | 63,000 | 2,015 |
2016-01-06 | 416 | 420 | 414 | 417 | 94,000 | 2,085 |
2016-01-05 | 420 | 424 | 417 | 419 | 47,000 | 2,095 |
2016-01-04 | 425 | 430 | 422 | 422 | 52,000 | 2,110 |
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