福山通運(9075)の株価時系列情報
福山通運(9075)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,130 | 1,140 | 1,130 | 1,140 | 11,000 |
| 1993/12/29 | 1,140 | 1,140 | 1,110 | 1,110 | 50,000 |
| 1993/12/28 | 1,120 | 1,140 | 1,100 | 1,140 | 121,000 |
| 1993/12/27 | 1,120 | 1,130 | 1,110 | 1,120 | 35,000 |
| 1993/12/24 | 1,150 | 1,150 | 1,120 | 1,130 | 41,000 |
| 1993/12/22 | 1,170 | 1,170 | 1,150 | 1,160 | 218,000 |
| 1993/12/21 | 1,190 | 1,200 | 1,170 | 1,200 | 55,000 |
| 1993/12/20 | 1,190 | 1,190 | 1,170 | 1,170 | 63,000 |
| 1993/12/17 | 1,170 | 1,170 | 1,160 | 1,170 | 86,000 |
| 1993/12/16 | 1,170 | 1,170 | 1,160 | 1,160 | 34,000 |
| 1993/12/15 | 1,140 | 1,160 | 1,140 | 1,140 | 60,000 |
| 1993/12/14 | 1,180 | 1,200 | 1,160 | 1,160 | 89,000 |
| 1993/12/13 | 1,230 | 1,230 | 1,200 | 1,200 | 57,000 |
| 1993/12/10 | 1,230 | 1,260 | 1,210 | 1,230 | 442,000 |
| 1993/12/09 | 1,110 | 1,200 | 1,110 | 1,190 | 76,000 |
| 1993/12/08 | 1,170 | 1,170 | 1,120 | 1,120 | 72,000 |
| 1993/12/07 | 1,130 | 1,150 | 1,130 | 1,150 | 62,000 |
| 1993/12/06 | 1,200 | 1,200 | 1,130 | 1,130 | 64,000 |
| 1993/12/03 | 1,200 | 1,220 | 1,190 | 1,220 | 35,000 |
| 1993/12/02 | 1,200 | 1,230 | 1,190 | 1,220 | 77,000 |
| 1993/12/01 | 1,190 | 1,200 | 1,170 | 1,190 | 113,000 |
| 1993/11/30 | 1,210 | 1,240 | 1,160 | 1,160 | 68,000 |
| 1993/11/29 | 1,220 | 1,220 | 1,180 | 1,200 | 86,000 |
| 1993/11/26 | 1,260 | 1,260 | 1,220 | 1,230 | 73,000 |
| 1993/11/25 | 1,270 | 1,280 | 1,250 | 1,260 | 81,000 |
| 1993/11/24 | 1,270 | 1,290 | 1,230 | 1,250 | 116,000 |
| 1993/11/22 | 1,230 | 1,250 | 1,230 | 1,250 | 71,000 |
| 1993/11/19 | 1,290 | 1,290 | 1,270 | 1,290 | 106,000 |
| 1993/11/18 | 1,290 | 1,290 | 1,270 | 1,290 | 77,000 |
| 1993/11/17 | 1,260 | 1,280 | 1,260 | 1,270 | 60,000 |
| 1993/11/16 | 1,270 | 1,290 | 1,260 | 1,260 | 65,000 |
| 1993/11/15 | 1,290 | 1,290 | 1,230 | 1,270 | 76,000 |
| 1993/11/12 | 1,250 | 1,290 | 1,250 | 1,290 | 108,000 |
| 1993/11/11 | 1,260 | 1,270 | 1,230 | 1,250 | 115,000 |
| 1993/11/10 | 1,260 | 1,280 | 1,250 | 1,260 | 164,000 |
| 1993/11/09 | 1,290 | 1,290 | 1,260 | 1,280 | 57,000 |
| 1993/11/08 | 1,290 | 1,290 | 1,270 | 1,290 | 94,000 |
| 1993/11/05 | 1,320 | 1,320 | 1,300 | 1,310 | 162,000 |
| 1993/11/04 | 1,310 | 1,320 | 1,300 | 1,320 | 118,000 |
| 1993/11/02 | 1,300 | 1,310 | 1,300 | 1,310 | 60,000 |
| 1993/11/01 | 1,290 | 1,300 | 1,280 | 1,300 | 66,000 |
| 1993/10/29 | 1,290 | 1,300 | 1,270 | 1,290 | 93,000 |
| 1993/10/28 | 1,290 | 1,290 | 1,270 | 1,270 | 65,000 |
| 1993/10/27 | 1,280 | 1,290 | 1,270 | 1,290 | 44,000 |
| 1993/10/26 | 1,270 | 1,300 | 1,270 | 1,300 | 85,000 |
| 1993/10/25 | 1,310 | 1,310 | 1,290 | 1,310 | 115,000 |
| 1993/10/22 | 1,290 | 1,290 | 1,290 | 1,290 | 103,000 |
| 1993/10/21 | 1,300 | 1,310 | 1,290 | 1,290 | 52,000 |
| 1993/10/20 | 1,310 | 1,320 | 1,300 | 1,300 | 128,000 |
| 1993/10/19 | 1,310 | 1,310 | 1,300 | 1,310 | 57,000 |
| 1993/10/18 | 1,320 | 1,320 | 1,300 | 1,300 | 177,000 |
| 1993/10/15 | 1,320 | 1,330 | 1,300 | 1,330 | 304,000 |
| 1993/10/14 | 1,320 | 1,330 | 1,310 | 1,330 | 240,000 |
| 1993/10/13 | 1,310 | 1,320 | 1,300 | 1,320 | 57,000 |
| 1993/10/12 | 1,330 | 1,330 | 1,310 | 1,310 | 443,000 |
| 1993/10/08 | 1,300 | 1,320 | 1,300 | 1,310 | 40,000 |
| 1993/10/07 | 1,300 | 1,300 | 1,300 | 1,300 | 60,000 |
| 1993/10/06 | 1,320 | 1,320 | 1,290 | 1,300 | 121,000 |
| 1993/10/05 | 1,330 | 1,330 | 1,310 | 1,320 | 53,000 |
| 1993/10/04 | 1,310 | 1,310 | 1,270 | 1,310 | 43,000 |
| 1993/10/01 | 1,320 | 1,320 | 1,310 | 1,310 | 115,000 |
| 1993/09/30 | 1,310 | 1,320 | 1,310 | 1,320 | 86,000 |
| 1993/09/29 | 1,290 | 1,310 | 1,280 | 1,300 | 106,000 |
| 1993/09/28 | 1,280 | 1,300 | 1,270 | 1,270 | 40,000 |
| 1993/09/27 | 1,310 | 1,310 | 1,240 | 1,240 | 53,000 |
| 1993/09/24 | 1,250 | 1,310 | 1,250 | 1,310 | 46,000 |
| 1993/09/22 | 1,290 | 1,300 | 1,250 | 1,250 | 41,000 |
| 1993/09/21 | 1,290 | 1,300 | 1,270 | 1,290 | 311,000 |
| 1993/09/20 | 1,310 | 1,310 | 1,280 | 1,280 | 186,000 |
| 1993/09/17 | 1,300 | 1,320 | 1,280 | 1,310 | 295,000 |
| 1993/09/16 | 1,280 | 1,310 | 1,280 | 1,300 | 336,000 |
| 1993/09/14 | 1,270 | 1,290 | 1,260 | 1,280 | 256,000 |
| 1993/09/13 | 1,230 | 1,270 | 1,230 | 1,270 | 69,000 |
| 1993/09/10 | 1,180 | 1,230 | 1,180 | 1,230 | 161,000 |
| 1993/09/09 | 1,200 | 1,200 | 1,180 | 1,180 | 72,000 |
| 1993/09/08 | 1,200 | 1,200 | 1,170 | 1,170 | 32,000 |
| 1993/09/07 | 1,200 | 1,200 | 1,190 | 1,200 | 16,000 |
| 1993/09/06 | 1,210 | 1,230 | 1,200 | 1,200 | 48,000 |
| 1993/09/03 | 1,200 | 1,260 | 1,200 | 1,200 | 101,000 |
| 1993/09/02 | 1,180 | 1,220 | 1,170 | 1,220 | 207,000 |
| 1993/09/01 | 1,180 | 1,190 | 1,170 | 1,180 | 54,000 |
| 1993/08/31 | 1,180 | 1,220 | 1,170 | 1,180 | 100,000 |
| 1993/08/30 | 1,200 | 1,200 | 1,170 | 1,180 | 86,000 |
| 1993/08/27 | 1,180 | 1,220 | 1,180 | 1,180 | 29,000 |
| 1993/08/26 | 1,190 | 1,190 | 1,180 | 1,180 | 95,000 |
| 1993/08/25 | 1,200 | 1,200 | 1,180 | 1,190 | 101,000 |
| 1993/08/24 | 1,190 | 1,200 | 1,180 | 1,190 | 26,000 |
| 1993/08/23 | 1,150 | 1,150 | 1,150 | 1,150 | 19,000 |
| 1993/08/20 | 1,160 | 1,180 | 1,150 | 1,180 | 56,000 |
| 1993/08/19 | 1,180 | 1,180 | 1,150 | 1,150 | 85,000 |
| 1993/08/18 | 1,200 | 1,200 | 1,170 | 1,180 | 29,000 |
| 1993/08/17 | 1,200 | 1,200 | 1,200 | 1,200 | 97,000 |
| 1993/08/16 | 1,220 | 1,220 | 1,190 | 1,200 | 23,000 |
| 1993/08/13 | 1,230 | 1,230 | 1,210 | 1,230 | 158,000 |
| 1993/08/12 | 1,200 | 1,230 | 1,200 | 1,230 | 59,000 |
| 1993/08/11 | 1,160 | 1,200 | 1,160 | 1,200 | 93,000 |
| 1993/08/10 | 1,150 | 1,170 | 1,150 | 1,160 | 81,000 |
| 1993/08/09 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 |
| 1993/08/06 | 1,130 | 1,170 | 1,120 | 1,170 | 39,000 |
| 1993/08/05 | 1,140 | 1,150 | 1,130 | 1,130 | 28,000 |
| 1993/08/04 | 1,170 | 1,200 | 1,160 | 1,160 | 17,000 |
| 1993/08/03 | 1,170 | 1,190 | 1,170 | 1,170 | 30,000 |
| 1993/08/02 | 1,210 | 1,210 | 1,170 | 1,170 | 59,000 |
| 1993/07/30 | 1,160 | 1,170 | 1,150 | 1,170 | 29,000 |
| 1993/07/29 | 1,130 | 1,160 | 1,130 | 1,160 | 83,000 |
| 1993/07/28 | 1,150 | 1,150 | 1,130 | 1,130 | 23,000 |
| 1993/07/27 | 1,150 | 1,160 | 1,150 | 1,150 | 33,000 |
| 1993/07/26 | 1,160 | 1,160 | 1,130 | 1,140 | 54,000 |
| 1993/07/23 | 1,130 | 1,160 | 1,120 | 1,160 | 70,000 |
| 1993/07/22 | 1,130 | 1,140 | 1,130 | 1,140 | 41,000 |
| 1993/07/21 | 1,130 | 1,140 | 1,120 | 1,120 | 82,000 |
| 1993/07/20 | 1,120 | 1,130 | 1,120 | 1,120 | 55,000 |
| 1993/07/19 | 1,120 | 1,120 | 1,100 | 1,120 | 83,000 |
| 1993/07/16 | 1,130 | 1,160 | 1,100 | 1,160 | 144,000 |
| 1993/07/15 | 1,130 | 1,140 | 1,100 | 1,140 | 139,000 |
| 1993/07/14 | 1,130 | 1,140 | 1,130 | 1,140 | 63,000 |
| 1993/07/13 | 1,130 | 1,150 | 1,130 | 1,150 | 57,000 |
| 1993/07/12 | 1,120 | 1,140 | 1,120 | 1,140 | 19,000 |
| 1993/07/09 | 1,110 | 1,130 | 1,110 | 1,130 | 99,000 |
| 1993/07/08 | 1,120 | 1,140 | 1,110 | 1,120 | 51,000 |
| 1993/07/07 | 1,120 | 1,120 | 1,120 | 1,120 | 21,000 |
| 1993/07/06 | 1,100 | 1,120 | 1,100 | 1,120 | 47,000 |
| 1993/07/05 | 1,120 | 1,140 | 1,120 | 1,120 | 58,000 |
| 1993/07/02 | 1,120 | 1,120 | 1,110 | 1,110 | 38,000 |
| 1993/07/01 | 1,140 | 1,140 | 1,120 | 1,120 | 223,000 |
| 1993/06/30 | 1,160 | 1,160 | 1,140 | 1,160 | 62,000 |
| 1993/06/29 | 1,150 | 1,180 | 1,140 | 1,180 | 49,000 |
| 1993/06/28 | 1,200 | 1,210 | 1,180 | 1,180 | 193,000 |
| 1993/06/25 | 1,180 | 1,190 | 1,170 | 1,180 | 70,000 |
| 1993/06/24 | 1,150 | 1,180 | 1,150 | 1,180 | 39,000 |
| 1993/06/23 | 1,160 | 1,180 | 1,160 | 1,160 | 55,000 |
| 1993/06/22 | 1,170 | 1,200 | 1,150 | 1,200 | 16,000 |
| 1993/06/21 | 1,160 | 1,170 | 1,150 | 1,150 | 64,000 |
| 1993/06/18 | 1,220 | 1,220 | 1,200 | 1,200 | 32,000 |
| 1993/06/17 | 1,180 | 1,200 | 1,180 | 1,200 | 19,000 |
| 1993/06/16 | 1,220 | 1,230 | 1,190 | 1,230 | 53,000 |
| 1993/06/15 | 1,220 | 1,250 | 1,210 | 1,240 | 108,000 |
| 1993/06/14 | 1,200 | 1,250 | 1,200 | 1,240 | 57,000 |
| 1993/06/11 | 1,210 | 1,210 | 1,200 | 1,200 | 83,000 |
| 1993/06/10 | 1,190 | 1,200 | 1,190 | 1,190 | 58,000 |
| 1993/06/08 | 1,170 | 1,230 | 1,170 | 1,230 | 102,000 |
| 1993/06/07 | 1,190 | 1,200 | 1,190 | 1,190 | 64,000 |
| 1993/06/04 | 1,200 | 1,220 | 1,190 | 1,190 | 38,000 |
| 1993/06/03 | 1,200 | 1,230 | 1,190 | 1,230 | 51,000 |
| 1993/06/02 | 1,190 | 1,240 | 1,190 | 1,240 | 60,000 |
| 1993/06/01 | 1,180 | 1,190 | 1,170 | 1,190 | 52,000 |
| 1993/05/31 | 1,210 | 1,210 | 1,170 | 1,170 | 43,000 |
| 1993/05/28 | 1,260 | 1,260 | 1,210 | 1,210 | 39,000 |
| 1993/05/27 | 1,240 | 1,260 | 1,220 | 1,260 | 75,000 |
| 1993/05/26 | 1,240 | 1,240 | 1,200 | 1,220 | 194,000 |
| 1993/05/25 | 1,210 | 1,220 | 1,200 | 1,220 | 54,000 |
| 1993/05/24 | 1,240 | 1,240 | 1,200 | 1,200 | 55,000 |
| 1993/05/21 | 1,230 | 1,240 | 1,200 | 1,200 | 39,000 |
| 1993/05/20 | 1,200 | 1,250 | 1,200 | 1,250 | 84,000 |
| 1993/05/19 | 1,170 | 1,190 | 1,170 | 1,190 | 21,000 |
| 1993/05/18 | 1,200 | 1,200 | 1,180 | 1,180 | 35,000 |
| 1993/05/17 | 1,210 | 1,220 | 1,210 | 1,220 | 5,000 |
| 1993/05/14 | 1,180 | 1,230 | 1,180 | 1,220 | 237,000 |
| 1993/05/13 | 1,190 | 1,210 | 1,180 | 1,180 | 118,000 |
| 1993/05/12 | 1,230 | 1,250 | 1,180 | 1,200 | 318,000 |
| 1993/05/11 | 1,250 | 1,270 | 1,220 | 1,220 | 223,000 |
| 1993/05/10 | 1,240 | 1,270 | 1,240 | 1,270 | 118,000 |
| 1993/05/07 | 1,250 | 1,270 | 1,250 | 1,260 | 99,000 |
| 1993/05/06 | 1,270 | 1,290 | 1,240 | 1,240 | 253,000 |
| 1993/04/30 | 1,230 | 1,260 | 1,230 | 1,260 | 191,000 |
| 1993/04/28 | 1,170 | 1,240 | 1,170 | 1,220 | 248,000 |
| 1993/04/27 | 1,130 | 1,190 | 1,130 | 1,190 | 104,000 |
| 1993/04/26 | 1,190 | 1,200 | 1,110 | 1,130 | 31,000 |
| 1993/04/23 | 1,170 | 1,200 | 1,150 | 1,200 | 250,000 |
| 1993/04/22 | 1,140 | 1,170 | 1,120 | 1,170 | 172,000 |
| 1993/04/21 | 1,120 | 1,120 | 1,100 | 1,120 | 69,000 |
| 1993/04/20 | 1,140 | 1,150 | 1,100 | 1,100 | 74,000 |
| 1993/04/19 | 1,130 | 1,130 | 1,100 | 1,130 | 36,000 |
| 1993/04/16 | 1,190 | 1,190 | 1,150 | 1,150 | 69,000 |
| 1993/04/15 | 1,220 | 1,230 | 1,140 | 1,150 | 72,000 |
| 1993/04/14 | 1,190 | 1,220 | 1,160 | 1,200 | 138,000 |
| 1993/04/13 | 1,110 | 1,170 | 1,080 | 1,170 | 274,000 |
| 1993/04/12 | 1,090 | 1,120 | 1,090 | 1,120 | 49,000 |
| 1993/04/09 | 1,060 | 1,150 | 1,060 | 1,150 | 241,000 |
| 1993/04/08 | 1,100 | 1,110 | 1,040 | 1,060 | 256,000 |
| 1993/04/07 | 1,090 | 1,110 | 1,060 | 1,090 | 235,000 |
| 1993/04/06 | 1,070 | 1,100 | 1,030 | 1,090 | 112,000 |
| 1993/04/05 | 1,080 | 1,120 | 1,080 | 1,100 | 296,000 |
| 1993/04/02 | 1,020 | 1,080 | 1,020 | 1,080 | 262,000 |
| 1993/04/01 | 982 | 1,000 | 972 | 1,000 | 34,000 |
| 1993/03/31 | 970 | 973 | 970 | 972 | 36,000 |
| 1993/03/30 | 990 | 990 | 970 | 975 | 70,000 |
| 1993/03/29 | 990 | 1,000 | 990 | 1,000 | 46,000 |
| 1993/03/26 | 990 | 1,020 | 990 | 1,010 | 60,000 |
| 1993/03/25 | 990 | 1,000 | 990 | 1,000 | 87,000 |
| 1993/03/24 | 997 | 1,020 | 997 | 1,010 | 107,000 |
| 1993/03/23 | 972 | 989 | 972 | 985 | 242,000 |
| 1993/03/22 | 972 | 972 | 972 | 972 | 28,000 |
| 1993/03/19 | 980 | 980 | 970 | 970 | 96,000 |
| 1993/03/18 | 960 | 999 | 960 | 994 | 192,000 |
| 1993/03/17 | 958 | 963 | 958 | 958 | 78,000 |
| 1993/03/16 | 958 | 960 | 958 | 958 | 34,000 |
| 1993/03/15 | 955 | 975 | 955 | 957 | 43,000 |
| 1993/03/12 | 970 | 970 | 965 | 965 | 304,000 |
| 1993/03/11 | 952 | 955 | 951 | 955 | 454,000 |
| 1993/03/10 | 954 | 959 | 947 | 950 | 128,000 |
| 1993/03/09 | 946 | 959 | 946 | 953 | 131,000 |
| 1993/03/08 | 940 | 950 | 930 | 945 | 208,000 |
| 1993/03/05 | 925 | 935 | 925 | 935 | 106,000 |
| 1993/03/04 | 925 | 930 | 925 | 930 | 55,000 |
| 1993/03/03 | 920 | 925 | 920 | 925 | 42,000 |
| 1993/03/02 | 910 | 918 | 909 | 918 | 56,000 |
| 1993/03/01 | 915 | 915 | 901 | 901 | 14,000 |
| 1993/02/26 | 880 | 895 | 880 | 895 | 28,000 |
| 1993/02/25 | 920 | 920 | 890 | 890 | 12,000 |
| 1993/02/24 | 912 | 912 | 902 | 902 | 27,000 |
| 1993/02/23 | 905 | 905 | 900 | 902 | 79,000 |
| 1993/02/22 | 918 | 918 | 905 | 905 | 14,000 |
| 1993/02/19 | 915 | 915 | 905 | 910 | 19,000 |
| 1993/02/18 | 920 | 920 | 915 | 915 | 13,000 |
| 1993/02/17 | 899 | 900 | 890 | 900 | 42,000 |
| 1993/02/16 | 910 | 910 | 899 | 899 | 32,000 |
| 1993/02/15 | 899 | 899 | 895 | 899 | 28,000 |
| 1993/02/12 | 900 | 900 | 899 | 899 | 34,000 |
| 1993/02/10 | 900 | 910 | 899 | 899 | 160,000 |
| 1993/02/09 | 900 | 900 | 899 | 899 | 21,000 |
| 1993/02/08 | 900 | 908 | 900 | 908 | 6,000 |
| 1993/02/05 | 909 | 919 | 909 | 910 | 37,000 |
| 1993/02/04 | 908 | 910 | 903 | 910 | 158,000 |
| 1993/02/03 | 910 | 910 | 899 | 908 | 25,000 |
| 1993/02/02 | 909 | 910 | 899 | 910 | 73,000 |
| 1993/02/01 | 909 | 910 | 909 | 910 | 40,000 |
| 1993/01/29 | 909 | 909 | 907 | 909 | 41,000 |
| 1993/01/28 | 880 | 899 | 879 | 899 | 113,000 |
| 1993/01/27 | 886 | 886 | 874 | 874 | 37,000 |
| 1993/01/26 | 898 | 898 | 895 | 895 | 17,000 |
| 1993/01/25 | 897 | 898 | 890 | 898 | 29,000 |
| 1993/01/22 | 900 | 900 | 899 | 900 | 87,000 |
| 1993/01/21 | 899 | 899 | 895 | 899 | 186,000 |
| 1993/01/20 | 899 | 899 | 899 | 899 | 50,000 |
| 1993/01/19 | 889 | 900 | 885 | 898 | 61,000 |
| 1993/01/18 | 880 | 898 | 880 | 885 | 70,000 |
| 1993/01/14 | 860 | 880 | 860 | 880 | 38,000 |
| 1993/01/13 | 860 | 860 | 855 | 860 | 15,000 |
| 1993/01/12 | 875 | 880 | 855 | 855 | 26,000 |
| 1993/01/11 | 870 | 879 | 870 | 875 | 35,000 |
| 1993/01/08 | 855 | 860 | 855 | 860 | 43,000 |
| 1993/01/07 | 840 | 855 | 840 | 855 | 186,000 |
| 1993/01/06 | 842 | 843 | 840 | 840 | 102,000 |
| 1993/01/05 | 860 | 865 | 855 | 855 | 31,000 |