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 |
---|---|---|---|---|---|
1984/12/28 | 400 | 405 | 400 | 405 | 9,000 |
1984/12/27 | 400 | 400 | 400 | 400 | 10,000 |
1984/12/26 | 400 | 400 | 400 | 400 | 5,000 |
1984/12/25 | 400 | 402 | 400 | 400 | 58,000 |
1984/12/24 | 405 | 405 | 400 | 400 | 19,000 |
1984/12/22 | 405 | 405 | 405 | 405 | 29,000 |
1984/12/21 | 405 | 405 | 405 | 405 | 35,000 |
1984/12/20 | 405 | 405 | 405 | 405 | 43,000 |
1984/12/19 | 405 | 405 | 400 | 400 | 19,000 |
1984/12/18 | 405 | 405 | 405 | 405 | 13,000 |
1984/12/17 | 405 | 405 | 404 | 405 | 40,000 |
1984/12/15 | 405 | 405 | 400 | 402 | 27,000 |
1984/12/14 | 405 | 405 | 400 | 405 | 33,000 |
1984/12/13 | 400 | 400 | 400 | 400 | 39,000 |
1984/12/12 | 400 | 400 | 400 | 400 | 27,000 |
1984/12/11 | 400 | 400 | 400 | 400 | 23,000 |
1984/12/10 | 400 | 400 | 400 | 400 | 22,000 |
1984/12/07 | 400 | 400 | 400 | 400 | 20,000 |
1984/12/06 | 393 | 398 | 393 | 398 | 24,000 |
1984/12/04 | 398 | 398 | 398 | 398 | 26,000 |
1984/12/03 | 400 | 402 | 400 | 402 | 6,000 |
1984/12/01 | 400 | 400 | 400 | 400 | 13,000 |
1984/11/30 | 392 | 392 | 392 | 392 | 3,000 |
1984/11/29 | 394 | 394 | 394 | 394 | 4,000 |
1984/11/28 | 395 | 395 | 393 | 393 | 7,000 |
1984/11/27 | 395 | 396 | 395 | 395 | 9,000 |
1984/11/26 | 396 | 396 | 395 | 395 | 9,000 |
1984/11/24 | 396 | 396 | 396 | 396 | 8,000 |
1984/11/22 | 396 | 396 | 396 | 396 | 5,000 |
1984/11/21 | 391 | 397 | 391 | 397 | 12,000 |
1984/11/20 | 398 | 398 | 397 | 397 | 27,000 |
1984/11/19 | 397 | 398 | 397 | 397 | 13,000 |
1984/11/17 | 398 | 398 | 397 | 397 | 6,000 |
1984/11/16 | 397 | 400 | 397 | 398 | 24,000 |
1984/11/15 | 398 | 398 | 397 | 397 | 4,000 |
1984/11/14 | 399 | 399 | 399 | 399 | 13,000 |
1984/11/13 | 397 | 400 | 397 | 397 | 36,000 |
1984/11/12 | 395 | 398 | 395 | 396 | 13,000 |
1984/11/09 | 395 | 396 | 395 | 396 | 57,000 |
1984/11/08 | 394 | 394 | 393 | 393 | 5,000 |
1984/11/07 | 393 | 395 | 390 | 395 | 13,000 |
1984/11/06 | 393 | 395 | 393 | 395 | 9,000 |
1984/11/05 | 391 | 395 | 391 | 395 | 44,000 |
1984/11/01 | 397 | 397 | 396 | 396 | 31,000 |
1984/10/31 | 390 | 391 | 390 | 391 | 3,000 |
1984/10/30 | 393 | 395 | 392 | 395 | 4,000 |
1984/10/29 | 394 | 395 | 390 | 395 | 7,000 |
1984/10/26 | 395 | 395 | 395 | 395 | 4,000 |
1984/10/25 | 390 | 396 | 390 | 396 | 15,000 |
1984/10/24 | 391 | 395 | 389 | 395 | 20,000 |
1984/10/23 | 391 | 394 | 390 | 394 | 17,000 |
1984/10/22 | 395 | 395 | 390 | 395 | 37,000 |
1984/10/20 | 390 | 395 | 389 | 395 | 12,000 |
1984/10/19 | 395 | 395 | 390 | 390 | 3,000 |
1984/10/18 | 385 | 395 | 385 | 395 | 26,000 |
1984/10/17 | 390 | 395 | 390 | 395 | 27,000 |
1984/10/16 | 399 | 399 | 395 | 395 | 12,000 |
1984/10/15 | 399 | 400 | 394 | 400 | 35,000 |
1984/10/11 | 399 | 400 | 399 | 400 | 15,000 |
1984/10/09 | 385 | 400 | 385 | 400 | 31,000 |
1984/10/08 | 385 | 385 | 385 | 385 | 5,000 |
1984/10/06 | 385 | 385 | 385 | 385 | 6,000 |
1984/10/05 | 380 | 385 | 380 | 384 | 11,000 |
1984/10/04 | 386 | 386 | 385 | 385 | 10,000 |
1984/10/03 | 386 | 386 | 384 | 385 | 8,000 |
1984/10/02 | 385 | 386 | 385 | 386 | 28,000 |
1984/10/01 | 400 | 400 | 399 | 400 | 26,000 |
1984/09/28 | 400 | 400 | 400 | 400 | 3,000 |
1984/09/26 | 393 | 404 | 393 | 404 | 28,000 |
1984/09/25 | 404 | 404 | 400 | 400 | 10,000 |
1984/09/22 | 400 | 405 | 400 | 405 | 15,000 |
1984/09/21 | 405 | 406 | 400 | 400 | 22,000 |
1984/09/20 | 405 | 406 | 403 | 406 | 17,000 |
1984/09/19 | 405 | 405 | 404 | 404 | 23,000 |
1984/09/18 | 405 | 405 | 405 | 405 | 7,000 |
1984/09/17 | 405 | 405 | 405 | 405 | 9,000 |
1984/09/14 | 405 | 405 | 405 | 405 | 23,000 |
1984/09/13 | 405 | 405 | 405 | 405 | 22,000 |
1984/09/12 | 405 | 405 | 404 | 404 | 56,000 |
1984/09/11 | 404 | 405 | 404 | 405 | 10,000 |
1984/09/10 | 415 | 415 | 414 | 414 | 86,000 |
1984/09/06 | 419 | 419 | 414 | 415 | 43,000 |
1984/09/04 | 426 | 426 | 421 | 425 | 43,000 |
1984/09/03 | 426 | 428 | 426 | 428 | 30,000 |
1984/08/31 | 436 | 436 | 436 | 436 | 30,000 |
1984/08/30 | 443 | 443 | 438 | 438 | 48,000 |
1984/08/29 | 444 | 444 | 443 | 443 | 6,000 |
1984/08/28 | 444 | 444 | 444 | 444 | 16,000 |
1984/08/27 | 442 | 444 | 442 | 444 | 21,000 |
1984/08/25 | 442 | 442 | 442 | 442 | 20,000 |
1984/08/24 | 442 | 442 | 442 | 442 | 9,000 |
1984/08/23 | 444 | 444 | 443 | 443 | 14,000 |
1984/08/22 | 444 | 444 | 444 | 444 | 23,000 |
1984/08/21 | 444 | 444 | 444 | 444 | 4,000 |
1984/08/20 | 444 | 444 | 444 | 444 | 3,000 |
1984/08/18 | 444 | 444 | 443 | 444 | 11,000 |
1984/08/17 | 444 | 444 | 444 | 444 | 12,000 |
1984/08/16 | 444 | 444 | 444 | 444 | 2,000 |
1984/08/15 | 444 | 444 | 444 | 444 | 6,000 |
1984/08/14 | 444 | 445 | 444 | 444 | 35,000 |
1984/08/13 | 444 | 444 | 444 | 444 | 6,000 |
1984/08/10 | 445 | 445 | 444 | 444 | 25,000 |
1984/08/09 | 444 | 445 | 444 | 445 | 4,000 |
1984/08/07 | 445 | 445 | 444 | 444 | 31,000 |
1984/08/06 | 443 | 443 | 442 | 442 | 21,000 |
1984/08/04 | 442 | 445 | 440 | 445 | 22,000 |
1984/08/03 | 441 | 445 | 440 | 440 | 41,000 |
1984/08/02 | 440 | 440 | 440 | 440 | 9,000 |
1984/08/01 | 435 | 440 | 430 | 440 | 29,000 |
1984/07/31 | 435 | 440 | 435 | 440 | 30,000 |
1984/07/27 | 441 | 441 | 441 | 441 | 30,000 |
1984/07/23 | 443 | 443 | 443 | 443 | 10,000 |
1984/07/21 | 445 | 445 | 445 | 445 | 13,000 |
1984/07/20 | 445 | 445 | 445 | 445 | 67,000 |
1984/07/19 | 443 | 444 | 443 | 443 | 5,000 |
1984/07/18 | 443 | 443 | 440 | 443 | 30,000 |
1984/07/17 | 443 | 443 | 443 | 443 | 28,000 |
1984/07/16 | 444 | 444 | 444 | 444 | 40,000 |
1984/07/13 | 444 | 444 | 444 | 444 | 3,000 |
1984/07/12 | 444 | 444 | 444 | 444 | 10,000 |
1984/07/11 | 444 | 449 | 444 | 449 | 41,000 |
1984/07/10 | 445 | 445 | 444 | 444 | 59,000 |
1984/07/09 | 445 | 448 | 445 | 445 | 35,000 |
1984/07/07 | 440 | 445 | 440 | 445 | 12,000 |
1984/07/06 | 445 | 445 | 445 | 445 | 10,000 |
1984/07/05 | 445 | 445 | 445 | 445 | 5,000 |
1984/07/04 | 448 | 448 | 448 | 448 | 13,000 |
1984/07/03 | 444 | 446 | 444 | 446 | 13,000 |
1984/07/02 | 444 | 445 | 444 | 445 | 12,000 |
1984/06/28 | 448 | 449 | 444 | 449 | 26,000 |
1984/06/27 | 445 | 450 | 445 | 450 | 13,000 |
1984/06/26 | 445 | 450 | 445 | 450 | 18,000 |
1984/06/25 | 447 | 450 | 447 | 450 | 22,000 |
1984/06/23 | 450 | 450 | 450 | 450 | 30,000 |
1984/06/21 | 450 | 450 | 450 | 450 | 20,000 |
1984/06/20 | 447 | 450 | 447 | 450 | 33,000 |
1984/06/19 | 448 | 450 | 447 | 450 | 14,000 |
1984/06/18 | 448 | 450 | 447 | 450 | 18,000 |
1984/06/16 | 448 | 450 | 447 | 450 | 25,000 |
1984/06/15 | 448 | 450 | 448 | 450 | 7,000 |
1984/06/14 | 448 | 450 | 448 | 450 | 13,000 |
1984/06/13 | 449 | 450 | 447 | 450 | 68,000 |
1984/06/12 | 450 | 450 | 440 | 449 | 47,000 |
1984/06/11 | 450 | 451 | 450 | 450 | 81,000 |
1984/06/08 | 450 | 450 | 450 | 450 | 5,000 |
1984/06/07 | 450 | 450 | 450 | 450 | 6,000 |
1984/06/06 | 451 | 451 | 450 | 450 | 9,000 |
1984/06/05 | 452 | 452 | 451 | 451 | 3,000 |
1984/06/02 | 451 | 451 | 451 | 451 | 5,000 |
1984/06/01 | 450 | 450 | 450 | 450 | 30,000 |
1984/05/31 | 450 | 451 | 450 | 450 | 16,000 |
1984/05/30 | 450 | 450 | 450 | 450 | 5,000 |
1984/05/29 | 450 | 451 | 450 | 451 | 6,000 |
1984/05/28 | 450 | 450 | 450 | 450 | 25,000 |
1984/05/26 | 450 | 450 | 450 | 450 | 10,000 |
1984/05/25 | 441 | 450 | 440 | 450 | 24,000 |
1984/05/24 | 440 | 442 | 440 | 441 | 33,000 |
1984/05/17 | 475 | 475 | 475 | 475 | 10,000 |
1984/05/16 | 480 | 480 | 478 | 478 | 12,000 |
1984/05/15 | 478 | 485 | 478 | 485 | 17,000 |
1984/05/14 | 488 | 488 | 477 | 488 | 26,000 |
1984/05/11 | 488 | 488 | 483 | 483 | 21,000 |
1984/05/10 | 483 | 488 | 482 | 488 | 59,000 |
1984/05/09 | 489 | 490 | 483 | 488 | 27,000 |
1984/05/08 | 485 | 495 | 485 | 494 | 38,000 |
1984/05/07 | 490 | 500 | 490 | 500 | 24,000 |
1984/05/04 | 506 | 509 | 501 | 503 | 62,000 |
1984/05/02 | 490 | 520 | 490 | 505 | 213,000 |
1984/05/01 | 488 | 490 | 488 | 490 | 57,000 |
1984/04/28 | 488 | 490 | 488 | 490 | 37,000 |
1984/04/27 | 485 | 490 | 485 | 490 | 56,000 |
1984/04/26 | 485 | 490 | 484 | 490 | 128,000 |
1984/04/25 | 485 | 490 | 485 | 490 | 123,000 |
1984/04/24 | 490 | 490 | 480 | 490 | 103,000 |
1984/04/23 | 495 | 495 | 490 | 490 | 236,000 |
1984/04/21 | 465 | 480 | 465 | 480 | 111,000 |
1984/04/20 | 451 | 464 | 451 | 464 | 52,000 |
1984/04/19 | 452 | 452 | 446 | 450 | 67,000 |
1984/04/18 | 450 | 455 | 450 | 454 | 42,000 |
1984/04/17 | 462 | 465 | 448 | 448 | 128,000 |
1984/04/16 | 461 | 470 | 461 | 462 | 227,000 |
1984/04/11 | 415 | 415 | 413 | 413 | 17,000 |
1984/04/10 | 415 | 415 | 415 | 415 | 15,000 |
1984/04/09 | 413 | 415 | 413 | 415 | 4,000 |
1984/04/07 | 411 | 412 | 411 | 412 | 2,000 |
1984/04/06 | 410 | 411 | 410 | 411 | 51,000 |
1984/04/05 | 410 | 410 | 410 | 410 | 15,000 |
1984/04/04 | 410 | 410 | 410 | 410 | 11,000 |
1984/04/03 | 409 | 410 | 409 | 410 | 4,000 |
1984/04/02 | 407 | 408 | 407 | 408 | 43,000 |
1984/03/29 | 407 | 408 | 407 | 408 | 14,000 |
1984/03/28 | 406 | 408 | 406 | 408 | 3,000 |
1984/03/27 | 407 | 409 | 407 | 409 | 17,000 |
1984/03/26 | 407 | 407 | 406 | 407 | 8,000 |
1984/03/24 | 406 | 406 | 406 | 406 | 7,000 |
1984/03/23 | 404 | 406 | 404 | 406 | 17,000 |
1984/03/22 | 401 | 402 | 401 | 402 | 4,000 |
1984/03/21 | 401 | 406 | 401 | 401 | 7,000 |
1984/03/19 | 402 | 405 | 402 | 405 | 25,000 |
1984/03/17 | 411 | 411 | 407 | 407 | 42,000 |
1984/03/16 | 415 | 415 | 415 | 415 | 10,000 |
1984/03/15 | 415 | 415 | 415 | 415 | 11,000 |
1984/03/14 | 415 | 415 | 414 | 414 | 12,000 |
1984/03/13 | 415 | 415 | 415 | 415 | 4,000 |
1984/03/12 | 415 | 415 | 415 | 415 | 9,000 |
1984/03/09 | 415 | 416 | 415 | 416 | 94,000 |
1984/03/08 | 416 | 416 | 415 | 415 | 47,000 |
1984/03/07 | 416 | 416 | 416 | 416 | 6,000 |
1984/03/06 | 416 | 416 | 416 | 416 | 2,000 |
1984/03/05 | 415 | 415 | 415 | 415 | 4,000 |
1984/03/03 | 415 | 415 | 415 | 415 | 8,000 |
1984/03/02 | 415 | 415 | 415 | 415 | 13,000 |
1984/03/01 | 415 | 420 | 415 | 415 | 25,000 |
1984/02/29 | 411 | 413 | 411 | 413 | 13,000 |
1984/02/28 | 410 | 410 | 410 | 410 | 48,000 |
1984/02/27 | 410 | 410 | 410 | 410 | 9,000 |
1984/02/25 | 410 | 410 | 410 | 410 | 10,000 |
1984/02/24 | 410 | 411 | 410 | 410 | 17,000 |
1984/02/23 | 410 | 410 | 410 | 410 | 6,000 |
1984/02/22 | 410 | 410 | 410 | 410 | 18,000 |
1984/02/21 | 412 | 412 | 410 | 410 | 19,000 |
1984/02/20 | 417 | 417 | 416 | 416 | 3,000 |
1984/02/18 | 416 | 416 | 416 | 416 | 2,000 |
1984/02/17 | 416 | 416 | 415 | 416 | 11,000 |
1984/02/16 | 420 | 424 | 420 | 420 | 17,000 |
1984/02/15 | 424 | 424 | 424 | 424 | 16,000 |
1984/02/14 | 429 | 429 | 429 | 429 | 5,000 |
1984/02/13 | 429 | 429 | 429 | 429 | 7,000 |
1984/02/10 | 434 | 434 | 434 | 434 | 71,000 |
1984/02/09 | 436 | 436 | 434 | 434 | 6,000 |
1984/02/08 | 436 | 436 | 436 | 436 | 7,000 |
1984/02/07 | 439 | 439 | 439 | 439 | 17,000 |
1984/02/06 | 439 | 439 | 439 | 439 | 7,000 |
1984/02/04 | 440 | 440 | 440 | 440 | 11,000 |
1984/02/03 | 440 | 440 | 440 | 440 | 17,000 |
1984/02/02 | 442 | 442 | 440 | 440 | 15,000 |
1984/02/01 | 439 | 445 | 439 | 442 | 38,000 |
1984/01/31 | 446 | 446 | 440 | 440 | 11,000 |
1984/01/30 | 441 | 444 | 441 | 444 | 4,000 |
1984/01/28 | 445 | 450 | 441 | 441 | 9,000 |
1984/01/27 | 446 | 447 | 446 | 446 | 9,000 |
1984/01/26 | 440 | 445 | 440 | 445 | 11,000 |
1984/01/25 | 445 | 445 | 445 | 445 | 18,000 |
1984/01/24 | 455 | 455 | 449 | 455 | 39,000 |
1984/01/23 | 455 | 458 | 455 | 456 | 19,000 |
1984/01/21 | 458 | 458 | 457 | 458 | 19,000 |
1984/01/20 | 460 | 460 | 459 | 459 | 19,000 |
1984/01/19 | 460 | 460 | 455 | 460 | 33,000 |
1984/01/18 | 464 | 465 | 464 | 465 | 8,000 |
1984/01/17 | 465 | 468 | 465 | 467 | 39,000 |
1984/01/13 | 465 | 470 | 465 | 470 | 88,000 |
1984/01/12 | 459 | 460 | 455 | 460 | 80,000 |
1984/01/11 | 455 | 460 | 455 | 455 | 75,000 |
1984/01/10 | 455 | 455 | 455 | 455 | 32,000 |
1984/01/09 | 458 | 460 | 455 | 455 | 40,000 |
1984/01/07 | 454 | 460 | 454 | 460 | 58,000 |
1984/01/06 | 450 | 450 | 449 | 450 | 94,000 |
1984/01/05 | 450 | 451 | 450 | 450 | 47,000 |