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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31