9068 丸全昭和運輸(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	508	510	505	506	45,000	2,530
2017-12-28	517	517	504	505	55,000	2,525
2017-12-27	512	517	511	517	65,000	2,585
2017-12-26	509	511	502	505	89,000	2,525
2017-12-25	514	517	505	509	111,000	2,545
2017-12-22	521	521	511	513	190,000	2,565
2017-12-21	523	531	520	526	149,000	2,630
2017-12-20	529	529	517	523	166,000	2,615
2017-12-19	529	534	528	529	116,000	2,645
2017-12-18	527	529	522	528	109,000	2,640
2017-12-15	519	524	517	524	173,000	2,620
2017-12-14	510	518	510	518	121,000	2,590
2017-12-13	506	509	505	509	60,000	2,545
2017-12-12	507	509	505	506	45,000	2,530
2017-12-11	501	508	497	508	77,000	2,540
2017-12-08	491	503	491	500	123,000	2,500
2017-12-07	505	505	498	501	87,000	2,505
2017-12-06	507	509	499	499	45,000	2,495
2017-12-05	513	513	500	511	80,000	2,555
2017-12-04	516	516	512	514	67,000	2,570
2017-12-01	501	515	501	511	126,000	2,555
2017-11-30	502	506	499	500	105,000	2,500
2017-11-29	498	504	495	500	82,000	2,500
2017-11-28	497	499	493	494	42,000	2,470
2017-11-27	500	500	494	497	35,000	2,485
2017-11-24	496	499	495	497	35,000	2,485
2017-11-22	506	506	498	498	27,000	2,490
2017-11-21	498	504	493	503	49,000	2,515
2017-11-20	499	503	496	499	61,000	2,495
2017-11-17	505	507	498	499	77,000	2,495
2017-11-16	507	512	504	505	73,000	2,525
2017-11-15	513	517	502	511	135,000	2,555
2017-11-13	530	530	516	520	75,000	2,600
2017-11-10	524	531	524	530	58,000	2,650
2017-11-09	537	537	528	534	77,000	2,670
2017-11-08	535	535	528	535	41,000	2,675
2017-11-07	533	536	527	536	78,000	2,680
2017-11-06	534	537	529	534	61,000	2,670
2017-11-02	533	537	523	537	63,000	2,685
2017-11-01	537	537	530	533	67,000	2,665
2017-10-31	533	538	531	536	98,000	2,680
2017-10-30	531	532	525	531	116,000	2,655
2017-10-27	525	532	524	531	64,000	2,655
2017-10-26	528	528	525	525	36,000	2,625
2017-10-25	533	536	528	528	43,000	2,640
2017-10-24	533	537	529	530	71,000	2,650
2017-10-23	525	534	524	533	65,000	2,665
2017-10-20	521	527	509	525	74,000	2,625
2017-10-19	532	533	525	527	62,000	2,635
2017-10-18	528	533	525	531	74,000	2,655
2017-10-17	533	533	524	530	70,000	2,650
2017-10-16	529	537	529	533	191,000	2,665
2017-10-13	525	533	524	527	108,000	2,635
2017-10-12	524	528	520	525	93,000	2,625
2017-10-11	527	528	519	523	67,000	2,615
2017-10-10	529	534	527	530	188,000	2,650
2017-10-06	528	532	526	532	29,000	2,660
2017-10-05	530	531	525	528	67,000	2,640
2017-10-04	531	534	530	533	56,000	2,665
2017-10-03	533	533	525	531	73,000	2,655
2017-10-02	534	534	521	527	50,000	2,635
2017-09-29	527	530	523	528	79,000	2,640
2017-09-28	525	534	523	528	117,000	2,640
2017-09-27	525	525	520	524	46,000	2,620
2017-09-26	512	532	512	522	135,000	2,610
2017-09-25	515	516	511	515	39,000	2,575
2017-09-22	516	519	509	514	45,000	2,570
2017-09-21	515	520	513	516	99,000	2,580
2017-09-20	519	519	510	515	136,000	2,575
2017-09-19	522	522	511	515	85,000	2,575
2017-09-15	507	518	502	515	190,000	2,575
2017-09-14	505	506	501	505	59,000	2,525
2017-09-13	505	507	500	501	77,000	2,505
2017-09-12	498	505	497	505	73,000	2,525
2017-09-11	494	498	494	498	57,000	2,490
2017-09-08	490	497	490	494	91,000	2,470
2017-09-07	495	498	493	496	71,000	2,480
2017-09-06	491	494	488	493	31,000	2,465
2017-09-05	490	491	481	488	66,000	2,440
2017-09-04	497	497	486	493	56,000	2,465
2017-09-01	500	504	496	497	85,000	2,485
2017-08-31	494	500	494	499	53,000	2,495
2017-08-30	494	496	492	494	44,000	2,470
2017-08-29	487	490	485	489	57,000	2,445
2017-08-28	485	491	484	489	44,000	2,445
2017-08-25	489	489	487	487	59,000	2,435
2017-08-24	489	489	487	489	27,000	2,445
2017-08-23	490	490	486	489	74,000	2,445
2017-08-22	488	489	485	486	30,000	2,430
2017-08-21	485	490	485	486	57,000	2,430
2017-08-18	483	488	480	481	45,000	2,405
2017-08-17	488	490	485	485	38,000	2,425
2017-08-16	487	492	487	489	30,000	2,445
2017-08-15	489	491	487	488	38,000	2,440
2017-08-14	488	488	481	484	44,000	2,420
2017-08-10	485	492	485	489	59,000	2,445
2017-08-09	484	484	474	483	98,000	2,415
2017-08-08	487	487	480	484	52,000	2,420
2017-08-07	490	494	487	489	69,000	2,445
2017-08-04	480	485	478	484	43,000	2,420
2017-08-03	481	483	481	483	26,000	2,415
2017-08-02	482	483	479	481	66,000	2,405
2017-08-01	482	483	474	481	70,000	2,405
2017-07-31	473	480	469	480	56,000	2,400
2017-07-28	468	473	468	473	27,000	2,365
2017-07-27	470	472	464	466	65,000	2,330
2017-07-26	468	468	463	468	26,000	2,340
2017-07-25	472	472	464	466	33,000	2,330
2017-07-24	469	471	464	470	45,000	2,350
2017-07-21	468	469	466	469	37,000	2,345
2017-07-20	470	470	462	468	99,000	2,340
2017-07-19	464	473	464	470	45,000	2,350
2017-07-18	466	468	463	464	25,000	2,320
2017-07-14	463	466	462	463	28,000	2,315
2017-07-13	455	463	455	463	36,000	2,315
2017-07-12	456	458	455	455	24,000	2,275
2017-07-11	457	460	456	458	38,000	2,290
2017-07-10	452	457	452	455	29,000	2,275
2017-07-07	461	461	451	451	39,000	2,255
2017-07-06	463	464	461	461	30,000	2,305
2017-07-05	465	470	461	467	26,000	2,335
2017-07-04	476	476	465	468	67,000	2,340
2017-07-03	473	475	472	473	39,000	2,365
2017-06-30	471	473	466	471	60,000	2,355
2017-06-29	473	473	468	471	23,000	2,355
2017-06-28	468	472	468	468	32,000	2,340
2017-06-27	467	470	465	466	56,000	2,330
2017-06-26	463	467	463	464	28,000	2,320
2017-06-23	467	469	462	466	40,000	2,330
2017-06-22	468	473	463	471	59,000	2,355
2017-06-21	467	470	463	463	50,000	2,315
2017-06-20	468	471	467	468	106,000	2,340
2017-06-19	468	468	465	466	42,000	2,330
2017-06-16	458	472	456	465	122,000	2,325
2017-06-15	453	459	453	456	69,000	2,280
2017-06-14	457	457	453	453	34,000	2,265
2017-06-13	453	457	453	453	41,000	2,265
2017-06-12	456	457	452	455	28,000	2,275
2017-06-09	458	458	453	454	62,000	2,270
2017-06-08	455	456	454	456	28,000	2,280
2017-06-07	452	457	449	453	38,000	2,265
2017-06-06	452	456	450	451	46,000	2,255
2017-06-05	457	459	455	455	54,000	2,275
2017-06-02	450	458	450	458	104,000	2,290
2017-06-01	450	452	450	452	42,000	2,260
2017-05-31	444	449	444	448	82,000	2,240
2017-05-30	449	449	446	447	23,000	2,235
2017-05-29	455	455	453	453	79,000	2,265
2017-05-26	450	454	450	454	28,000	2,270
2017-05-25	450	456	450	452	48,000	2,260
2017-05-24	453	453	449	452	20,000	2,260
2017-05-23	442	449	442	447	22,000	2,235
2017-05-22	444	445	440	444	55,000	2,220
2017-05-19	442	444	436	444	33,000	2,220
2017-05-18	444	444	439	442	34,000	2,210
2017-05-17	456	456	444	445	62,000	2,225
2017-05-16	460	460	454	457	99,000	2,285
2017-05-15	458	458	454	456	41,000	2,280
2017-05-12	451	460	451	459	93,000	2,295
2017-05-11	458	459	453	456	56,000	2,280
2017-05-10	455	461	452	460	43,000	2,300
2017-05-09	454	454	452	453	55,000	2,265
2017-05-08	452	459	449	454	134,000	2,270
2017-05-02	442	451	442	448	48,000	2,240
2017-05-01	438	444	438	442	45,000	2,210
2017-04-28	441	444	439	439	35,000	2,195
2017-04-27	435	444	435	442	82,000	2,210
2017-04-26	444	444	437	442	58,000	2,210
2017-04-25	437	442	433	441	48,000	2,205
2017-04-24	436	438	429	437	49,000	2,185
2017-04-21	431	436	429	432	58,000	2,160
2017-04-20	431	435	429	431	42,000	2,155
2017-04-19	436	437	431	431	54,000	2,155
2017-04-18	427	436	427	435	29,000	2,175
2017-04-17	424	427	424	425	27,000	2,125
2017-04-14	425	426	419	424	70,000	2,120
2017-04-13	429	433	425	427	38,000	2,135
2017-04-12	431	435	431	435	56,000	2,175
2017-04-11	433	438	433	434	46,000	2,170
2017-04-10	432	440	432	436	42,000	2,180
2017-04-07	434	436	432	434	33,000	2,170
2017-04-06	436	437	430	434	51,000	2,170
2017-04-05	442	442	433	437	89,000	2,185
2017-04-04	452	452	435	438	77,000	2,190
2017-04-03	446	453	441	452	73,000	2,260
2017-03-31	450	450	442	442	96,000	2,210
2017-03-30	451	454	448	448	31,000	2,240
2017-03-29	446	455	445	453	70,000	2,265
2017-03-28	445	449	443	449	80,000	2,245
2017-03-27	444	446	442	443	61,000	2,215
2017-03-24	445	448	442	445	31,000	2,225
2017-03-23	443	448	441	444	76,000	2,220
2017-03-22	447	447	438	438	82,000	2,190
2017-03-21	449	451	448	450	48,000	2,250
2017-03-17	449	450	446	449	80,000	2,245
2017-03-16	450	453	449	449	78,000	2,245
2017-03-15	451	453	451	452	24,000	2,260
2017-03-14	451	454	448	451	56,000	2,255
2017-03-13	449	455	449	451	59,000	2,255
2017-03-10	450	451	448	451	93,000	2,255
2017-03-09	451	458	447	448	101,000	2,240
2017-03-08	449	450	448	450	30,000	2,250
2017-03-07	446	449	446	447	39,000	2,235
2017-03-06	446	448	443	447	44,000	2,235
2017-03-03	447	450	446	448	72,000	2,240
2017-03-02	448	448	445	447	41,000	2,235
2017-03-01	448	448	444	445	16,000	2,225
2017-02-28	443	447	443	445	74,000	2,225
2017-02-27	445	445	439	443	51,000	2,215
2017-02-24	445	447	444	447	39,000	2,235
2017-02-23	443	446	443	445	57,000	2,225
2017-02-22	447	447	439	443	111,000	2,215
2017-02-21	449	449	443	445	95,000	2,225
2017-02-20	449	449	447	449	50,000	2,245
2017-02-17	449	449	446	448	53,000	2,240
2017-02-16	449	449	446	447	62,000	2,235
2017-02-15	453	453	447	450	57,000	2,250
2017-02-14	450	455	447	447	82,000	2,235
2017-02-13	452	452	444	449	72,000	2,245
2017-02-10	448	451	446	447	111,000	2,235
2017-02-09	450	451	444	445	60,000	2,225
2017-02-08	450	454	448	452	43,000	2,260
2017-02-07	443	453	443	450	50,000	2,250
2017-02-06	447	452	445	448	45,000	2,240
2017-02-03	446	451	443	448	69,000	2,240
2017-02-02	455	455	448	448	53,000	2,240
2017-02-01	444	455	444	453	119,000	2,265
2017-01-31	448	453	444	449	104,000	2,245
2017-01-30	456	456	448	449	94,000	2,245
2017-01-27	462	462	456	456	96,000	2,280
2017-01-26	459	460	456	459	107,000	2,295
2017-01-25	456	461	452	453	103,000	2,265
2017-01-24	445	458	443	454	161,000	2,270
2017-01-23	443	446	420	443	111,000	2,215
2017-01-20	443	450	437	446	117,000	2,230
2017-01-19	441	449	436	446	135,000	2,230
2017-01-18	449	449	436	440	71,000	2,200
2017-01-17	454	454	446	449	63,000	2,245
2017-01-16	460	468	453	457	49,000	2,285
2017-01-13	456	461	452	457	77,000	2,285
2017-01-12	461	461	455	455	79,000	2,275
2017-01-11	462	463	452	458	99,000	2,290
2017-01-10	475	475	463	465	117,000	2,325
2017-01-06	472	478	464	478	93,000	2,390
2017-01-05	468	472	466	471	71,000	2,355
2017-01-04	464	473	463	469	161,000	2,345

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