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 |
---|---|---|---|---|---|
1983/12/27 | 438 | 440 | 438 | 440 | 19,000 |
1983/12/26 | 440 | 440 | 437 | 440 | 13,000 |
1983/12/24 | 440 | 440 | 436 | 440 | 31,000 |
1983/12/23 | 440 | 444 | 436 | 440 | 21,000 |
1983/12/22 | 440 | 444 | 439 | 444 | 25,000 |
1983/12/20 | 440 | 454 | 440 | 454 | 122,000 |
1983/12/19 | 435 | 435 | 433 | 435 | 24,000 |
1983/12/17 | 432 | 435 | 431 | 435 | 37,000 |
1983/12/16 | 427 | 432 | 427 | 432 | 43,000 |
1983/12/15 | 428 | 430 | 428 | 428 | 45,000 |
1983/12/14 | 432 | 432 | 425 | 432 | 16,000 |
1983/12/13 | 431 | 434 | 430 | 430 | 62,000 |
1983/12/12 | 430 | 430 | 430 | 430 | 42,000 |
1983/12/09 | 432 | 433 | 430 | 430 | 72,000 |
1983/12/08 | 432 | 434 | 430 | 430 | 74,000 |
1983/12/07 | 423 | 430 | 421 | 430 | 61,000 |
1983/12/06 | 418 | 420 | 417 | 420 | 12,000 |
1983/12/05 | 423 | 423 | 418 | 420 | 6,000 |
1983/12/03 | 417 | 423 | 417 | 423 | 21,000 |
1983/12/02 | 417 | 417 | 417 | 417 | 9,000 |
1983/12/01 | 423 | 423 | 415 | 417 | 30,000 |
1983/11/30 | 423 | 423 | 416 | 418 | 43,000 |
1983/11/29 | 410 | 425 | 410 | 425 | 106,000 |
1983/11/28 | 409 | 409 | 405 | 408 | 14,000 |
1983/11/26 | 405 | 410 | 404 | 410 | 22,000 |
1983/11/25 | 405 | 405 | 405 | 405 | 11,000 |
1983/11/24 | 403 | 403 | 403 | 403 | 3,000 |
1983/11/22 | 405 | 405 | 401 | 405 | 12,000 |
1983/11/21 | 405 | 405 | 405 | 405 | 8,000 |
1983/11/19 | 409 | 410 | 405 | 405 | 8,000 |
1983/11/18 | 402 | 409 | 402 | 409 | 14,000 |
1983/11/17 | 405 | 405 | 402 | 405 | 20,000 |
1983/11/16 | 405 | 407 | 404 | 405 | 19,000 |
1983/11/15 | 408 | 409 | 405 | 407 | 12,000 |
1983/11/14 | 405 | 410 | 401 | 410 | 22,000 |
1983/11/11 | 409 | 409 | 400 | 405 | 39,000 |
1983/11/10 | 410 | 410 | 407 | 410 | 37,000 |
1983/11/09 | 396 | 407 | 396 | 407 | 11,000 |
1983/11/08 | 395 | 400 | 390 | 400 | 27,000 |
1983/11/07 | 390 | 400 | 390 | 400 | 29,000 |
1983/11/05 | 401 | 401 | 391 | 391 | 17,000 |
1983/11/04 | 400 | 401 | 400 | 401 | 10,000 |
1983/11/02 | 401 | 402 | 401 | 402 | 7,000 |
1983/11/01 | 396 | 396 | 396 | 396 | 14,000 |
1983/10/27 | 410 | 410 | 410 | 410 | 1,000 |
1983/10/26 | 400 | 405 | 396 | 405 | 12,000 |
1983/10/25 | 400 | 400 | 400 | 400 | 13,000 |
1983/10/24 | 405 | 405 | 395 | 400 | 38,000 |
1983/10/22 | 405 | 405 | 405 | 405 | 8,000 |
1983/10/21 | 400 | 403 | 400 | 403 | 11,000 |
1983/10/20 | 397 | 397 | 395 | 395 | 14,000 |
1983/10/19 | 409 | 409 | 395 | 395 | 19,000 |
1983/10/14 | 418 | 420 | 418 | 420 | 19,000 |
1983/10/13 | 420 | 420 | 420 | 420 | 10,000 |
1983/10/12 | 425 | 429 | 421 | 429 | 51,000 |
1983/10/11 | 425 | 425 | 420 | 421 | 12,000 |
1983/10/07 | 434 | 434 | 420 | 420 | 85,000 |
1983/10/06 | 420 | 435 | 420 | 430 | 118,000 |
1983/10/05 | 410 | 413 | 409 | 413 | 63,000 |
1983/10/04 | 404 | 406 | 400 | 400 | 45,000 |
1983/10/03 | 400 | 401 | 399 | 399 | 69,000 |
1983/10/01 | 395 | 396 | 395 | 396 | 3,000 |
1983/09/30 | 395 | 395 | 395 | 395 | 20,000 |
1983/09/29 | 395 | 396 | 395 | 395 | 6,000 |
1983/09/28 | 390 | 392 | 390 | 392 | 21,000 |
1983/09/27 | 390 | 390 | 390 | 390 | 2,000 |
1983/09/26 | 390 | 390 | 382 | 390 | 11,000 |
1983/09/24 | 381 | 381 | 380 | 381 | 24,000 |
1983/09/22 | 384 | 385 | 380 | 380 | 18,000 |
1983/09/21 | 385 | 385 | 383 | 383 | 16,000 |
1983/09/20 | 388 | 390 | 387 | 390 | 5,000 |
1983/09/19 | 386 | 390 | 386 | 390 | 11,000 |
1983/09/16 | 394 | 394 | 385 | 385 | 4,000 |
1983/09/13 | 396 | 396 | 395 | 395 | 9,000 |
1983/09/12 | 398 | 400 | 398 | 400 | 17,000 |
1983/09/09 | 400 | 400 | 396 | 396 | 87,000 |
1983/09/08 | 395 | 395 | 395 | 395 | 1,000 |
1983/09/07 | 395 | 395 | 395 | 395 | 10,000 |
1983/09/05 | 397 | 400 | 395 | 395 | 8,000 |
1983/09/03 | 400 | 400 | 400 | 400 | 2,000 |
1983/09/02 | 395 | 400 | 395 | 400 | 15,000 |
1983/09/01 | 389 | 390 | 389 | 390 | 9,000 |
1983/08/31 | 390 | 390 | 388 | 389 | 30,000 |
1983/08/30 | 389 | 390 | 389 | 390 | 10,000 |
1983/08/29 | 390 | 390 | 389 | 389 | 4,000 |
1983/08/27 | 388 | 390 | 388 | 390 | 9,000 |
1983/08/26 | 388 | 388 | 388 | 388 | 13,000 |
1983/08/25 | 392 | 395 | 390 | 391 | 16,000 |
1983/08/24 | 387 | 390 | 387 | 390 | 10,000 |
1983/08/23 | 387 | 387 | 387 | 387 | 30,000 |
1983/08/22 | 390 | 390 | 385 | 387 | 11,000 |
1983/08/20 | 390 | 390 | 385 | 390 | 35,000 |
1983/08/19 | 395 | 398 | 390 | 390 | 117,000 |
1983/08/18 | 395 | 395 | 395 | 395 | 7,000 |
1983/08/16 | 390 | 390 | 390 | 390 | 1,000 |
1983/08/15 | 400 | 400 | 395 | 395 | 6,000 |
1983/08/12 | 395 | 395 | 395 | 395 | 18,000 |
1983/08/10 | 410 | 410 | 410 | 410 | 12,000 |
1983/08/02 | 415 | 415 | 411 | 411 | 10,000 |
1983/08/01 | 411 | 411 | 411 | 411 | 15,000 |
1983/07/27 | 417 | 420 | 417 | 420 | 17,000 |
1983/07/26 | 420 | 420 | 417 | 420 | 36,000 |
1983/07/25 | 420 | 420 | 418 | 418 | 30,000 |
1983/07/23 | 415 | 415 | 415 | 415 | 10,000 |
1983/07/22 | 409 | 417 | 408 | 413 | 42,000 |
1983/07/21 | 400 | 408 | 400 | 408 | 17,000 |
1983/07/20 | 400 | 400 | 400 | 400 | 10,000 |
1983/07/19 | 397 | 397 | 396 | 396 | 9,000 |
1983/07/18 | 397 | 397 | 395 | 397 | 17,000 |
1983/07/14 | 400 | 400 | 399 | 399 | 12,000 |
1983/07/13 | 401 | 401 | 400 | 400 | 17,000 |
1983/07/12 | 407 | 408 | 401 | 401 | 12,000 |
1983/07/11 | 408 | 408 | 408 | 408 | 7,000 |
1983/07/09 | 410 | 410 | 408 | 408 | 46,000 |
1983/07/08 | 411 | 411 | 409 | 409 | 6,000 |
1983/07/07 | 410 | 411 | 410 | 410 | 25,000 |
1983/07/06 | 410 | 410 | 408 | 409 | 13,000 |
1983/07/05 | 411 | 411 | 408 | 408 | 117,000 |
1983/07/04 | 410 | 410 | 408 | 408 | 16,000 |
1983/07/02 | 411 | 411 | 408 | 408 | 20,000 |
1983/07/01 | 411 | 411 | 408 | 411 | 62,000 |
1983/06/30 | 410 | 411 | 410 | 411 | 9,000 |
1983/06/29 | 410 | 410 | 410 | 410 | 4,000 |
1983/06/28 | 410 | 410 | 410 | 410 | 27,000 |
1983/06/27 | 411 | 411 | 411 | 411 | 9,000 |
1983/06/25 | 413 | 413 | 411 | 411 | 6,000 |
1983/06/24 | 413 | 413 | 413 | 413 | 7,000 |
1983/06/23 | 415 | 416 | 415 | 415 | 13,000 |
1983/06/22 | 417 | 417 | 415 | 415 | 19,000 |
1983/06/20 | 414 | 414 | 414 | 414 | 5,000 |
1983/06/17 | 419 | 419 | 411 | 411 | 19,000 |
1983/06/16 | 421 | 421 | 420 | 421 | 14,000 |
1983/06/15 | 416 | 424 | 416 | 420 | 27,000 |
1983/06/14 | 415 | 415 | 415 | 415 | 17,000 |
1983/06/13 | 415 | 420 | 415 | 420 | 10,000 |
1983/06/11 | 411 | 411 | 411 | 411 | 8,000 |
1983/06/10 | 410 | 410 | 410 | 410 | 13,000 |
1983/06/09 | 411 | 411 | 410 | 410 | 12,000 |
1983/06/08 | 410 | 410 | 410 | 410 | 2,000 |
1983/06/07 | 410 | 410 | 410 | 410 | 8,000 |
1983/06/04 | 415 | 420 | 415 | 420 | 2,000 |
1983/06/03 | 420 | 420 | 410 | 410 | 7,000 |
1983/06/02 | 425 | 425 | 420 | 421 | 14,000 |
1983/06/01 | 420 | 420 | 420 | 420 | 19,000 |
1983/05/31 | 415 | 420 | 415 | 415 | 8,000 |
1983/05/30 | 429 | 429 | 420 | 425 | 23,000 |
1983/05/27 | 426 | 430 | 426 | 426 | 29,000 |
1983/05/26 | 440 | 440 | 426 | 430 | 99,000 |
1983/05/25 | 405 | 435 | 405 | 435 | 88,000 |
1983/05/24 | 411 | 411 | 410 | 410 | 8,000 |
1983/05/23 | 410 | 410 | 410 | 410 | 7,000 |
1983/05/20 | 411 | 411 | 409 | 410 | 40,000 |
1983/05/19 | 411 | 411 | 411 | 411 | 11,000 |
1983/05/18 | 414 | 415 | 410 | 410 | 18,000 |
1983/05/17 | 418 | 422 | 415 | 415 | 11,000 |
1983/05/16 | 406 | 417 | 406 | 417 | 13,000 |
1983/05/14 | 405 | 405 | 405 | 405 | 3,000 |
1983/05/13 | 405 | 405 | 405 | 405 | 12,000 |
1983/05/12 | 405 | 405 | 405 | 405 | 31,000 |
1983/05/11 | 393 | 405 | 393 | 405 | 33,000 |
1983/05/10 | 415 | 415 | 390 | 392 | 26,000 |
1983/05/04 | 435 | 435 | 435 | 435 | 17,000 |
1983/05/02 | 430 | 435 | 430 | 435 | 13,000 |
1983/04/30 | 430 | 430 | 430 | 430 | 5,000 |
1983/04/28 | 415 | 425 | 415 | 425 | 64,000 |
1983/04/27 | 418 | 418 | 418 | 418 | 9,000 |
1983/04/26 | 420 | 420 | 418 | 418 | 10,000 |
1983/04/25 | 421 | 421 | 418 | 418 | 7,000 |
1983/04/23 | 417 | 417 | 416 | 416 | 6,000 |
1983/04/22 | 415 | 415 | 415 | 415 | 5,000 |
1983/04/21 | 430 | 430 | 415 | 416 | 27,000 |
1983/04/20 | 435 | 440 | 435 | 440 | 21,000 |
1983/04/18 | 452 | 470 | 450 | 455 | 158,000 |
1983/04/15 | 436 | 437 | 432 | 437 | 170,000 |
1983/04/14 | 386 | 386 | 386 | 386 | 2,000 |
1983/04/13 | 385 | 385 | 385 | 385 | 20,000 |
1983/04/12 | 400 | 400 | 395 | 400 | 14,000 |
1983/04/11 | 400 | 404 | 400 | 404 | 11,000 |
1983/04/09 | 404 | 404 | 404 | 404 | 25,000 |
1983/04/08 | 390 | 391 | 390 | 391 | 36,000 |
1983/04/06 | 383 | 385 | 383 | 384 | 13,000 |
1983/04/05 | 385 | 385 | 385 | 385 | 9,000 |
1983/04/04 | 385 | 390 | 385 | 385 | 12,000 |
1983/04/01 | 385 | 385 | 385 | 385 | 10,000 |
1983/03/31 | 383 | 383 | 383 | 383 | 4,000 |
1983/03/30 | 383 | 385 | 383 | 385 | 3,000 |
1983/03/29 | 378 | 383 | 378 | 383 | 13,000 |
1983/03/26 | 388 | 388 | 388 | 388 | 2,000 |
1983/03/25 | 390 | 390 | 390 | 390 | 2,000 |
1983/03/24 | 396 | 396 | 390 | 390 | 19,000 |
1983/03/23 | 395 | 396 | 395 | 396 | 20,000 |
1983/03/22 | 395 | 399 | 395 | 395 | 13,000 |
1983/03/18 | 395 | 395 | 395 | 395 | 10,000 |
1983/03/17 | 395 | 395 | 395 | 395 | 5,000 |
1983/03/16 | 395 | 395 | 395 | 395 | 4,000 |
1983/03/15 | 397 | 397 | 395 | 395 | 6,000 |
1983/03/14 | 395 | 399 | 395 | 399 | 7,000 |
1983/03/12 | 397 | 397 | 397 | 397 | 1,000 |
1983/03/11 | 395 | 395 | 395 | 395 | 5,000 |
1983/03/10 | 396 | 396 | 395 | 396 | 23,000 |
1983/03/09 | 395 | 395 | 395 | 395 | 28,000 |
1983/03/08 | 395 | 395 | 395 | 395 | 10,000 |
1983/03/07 | 395 | 395 | 395 | 395 | 14,000 |
1983/03/05 | 396 | 398 | 396 | 398 | 6,000 |
1983/03/04 | 400 | 400 | 395 | 395 | 9,000 |
1983/03/03 | 395 | 395 | 395 | 395 | 10,000 |
1983/03/02 | 395 | 400 | 395 | 395 | 10,000 |
1983/03/01 | 395 | 399 | 394 | 399 | 95,000 |
1983/02/28 | 395 | 395 | 394 | 394 | 28,000 |
1983/02/26 | 388 | 394 | 388 | 394 | 22,000 |
1983/02/25 | 384 | 387 | 384 | 387 | 20,000 |
1983/02/24 | 383 | 383 | 383 | 383 | 3,000 |
1983/02/23 | 383 | 383 | 383 | 383 | 14,000 |
1983/02/22 | 383 | 383 | 383 | 383 | 76,000 |
1983/02/21 | 376 | 382 | 376 | 382 | 14,000 |
1983/02/18 | 381 | 381 | 381 | 381 | 5,000 |
1983/02/17 | 382 | 383 | 380 | 383 | 30,000 |
1983/02/15 | 380 | 380 | 380 | 380 | 6,000 |
1983/02/14 | 382 | 383 | 380 | 383 | 36,000 |
1983/02/12 | 383 | 383 | 382 | 383 | 61,000 |
1983/02/10 | 380 | 382 | 379 | 382 | 66,000 |
1983/02/09 | 382 | 382 | 379 | 379 | 27,000 |
1983/02/08 | 382 | 382 | 382 | 382 | 6,000 |
1983/02/07 | 382 | 382 | 380 | 382 | 17,000 |
1983/02/05 | 381 | 383 | 380 | 382 | 19,000 |
1983/02/02 | 382 | 383 | 382 | 383 | 14,000 |
1983/02/01 | 382 | 382 | 382 | 382 | 14,000 |
1983/01/31 | 382 | 382 | 380 | 382 | 8,000 |
1983/01/29 | 382 | 383 | 380 | 380 | 11,000 |
1983/01/28 | 383 | 383 | 381 | 381 | 6,000 |
1983/01/27 | 383 | 383 | 381 | 383 | 25,000 |
1983/01/26 | 378 | 382 | 378 | 382 | 27,000 |
1983/01/24 | 383 | 383 | 383 | 383 | 5,000 |
1983/01/22 | 383 | 383 | 382 | 383 | 4,000 |
1983/01/21 | 383 | 383 | 382 | 382 | 4,000 |
1983/01/20 | 383 | 385 | 383 | 385 | 14,000 |
1983/01/19 | 383 | 383 | 383 | 383 | 8,000 |
1983/01/18 | 383 | 383 | 383 | 383 | 5,000 |
1983/01/17 | 383 | 383 | 383 | 383 | 7,000 |
1983/01/14 | 383 | 383 | 383 | 383 | 6,000 |
1983/01/13 | 385 | 385 | 385 | 385 | 2,000 |
1983/01/12 | 385 | 385 | 384 | 385 | 10,000 |
1983/01/11 | 383 | 384 | 383 | 384 | 7,000 |
1983/01/10 | 383 | 383 | 383 | 383 | 25,000 |
1983/01/08 | 381 | 381 | 381 | 381 | 4,000 |
1983/01/07 | 380 | 381 | 380 | 381 | 35,000 |
1983/01/06 | 383 | 383 | 383 | 383 | 3,000 |
1983/01/04 | 380 | 380 | 380 | 380 | 2,000 |