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 |
---|---|---|---|---|---|
1985/12/28 | 670 | 680 | 669 | 680 | 60,000 |
1985/12/27 | 651 | 664 | 650 | 664 | 19,000 |
1985/12/26 | 660 | 670 | 650 | 670 | 174,000 |
1985/12/25 | 650 | 660 | 650 | 660 | 31,000 |
1985/12/24 | 660 | 665 | 658 | 658 | 20,000 |
1985/12/23 | 660 | 670 | 658 | 670 | 23,000 |
1985/12/21 | 670 | 680 | 669 | 680 | 34,000 |
1985/12/20 | 651 | 680 | 650 | 680 | 135,000 |
1985/12/19 | 658 | 662 | 658 | 660 | 57,000 |
1985/12/18 | 658 | 658 | 658 | 658 | 13,000 |
1985/12/17 | 666 | 678 | 666 | 668 | 9,000 |
1985/12/16 | 666 | 680 | 656 | 656 | 7,000 |
1985/12/13 | 670 | 680 | 665 | 665 | 14,000 |
1985/12/12 | 678 | 680 | 668 | 680 | 74,000 |
1985/12/11 | 665 | 670 | 658 | 658 | 29,000 |
1985/12/10 | 670 | 680 | 655 | 680 | 13,000 |
1985/12/09 | 670 | 670 | 660 | 670 | 6,000 |
1985/12/07 | 660 | 680 | 660 | 680 | 7,000 |
1985/12/06 | 651 | 660 | 650 | 660 | 29,000 |
1985/12/05 | 680 | 680 | 670 | 670 | 11,000 |
1985/12/04 | 665 | 677 | 660 | 677 | 26,000 |
1985/12/03 | 670 | 680 | 660 | 678 | 32,000 |
1985/12/02 | 700 | 700 | 690 | 690 | 52,000 |
1985/11/30 | 699 | 700 | 695 | 695 | 50,000 |
1985/11/29 | 680 | 700 | 675 | 698 | 34,000 |
1985/11/28 | 700 | 705 | 680 | 685 | 80,000 |
1985/11/27 | 707 | 707 | 690 | 691 | 281,000 |
1985/11/26 | 700 | 717 | 698 | 711 | 380,000 |
1985/11/25 | 694 | 698 | 694 | 697 | 52,000 |
1985/11/22 | 699 | 700 | 694 | 695 | 255,000 |
1985/11/21 | 690 | 700 | 690 | 700 | 242,000 |
1985/11/20 | 688 | 690 | 688 | 690 | 118,000 |
1985/11/19 | 686 | 689 | 681 | 688 | 77,000 |
1985/11/18 | 687 | 687 | 685 | 685 | 79,000 |
1985/11/16 | 686 | 688 | 685 | 687 | 98,000 |
1985/11/15 | 686 | 686 | 682 | 686 | 82,000 |
1985/11/14 | 686 | 689 | 680 | 680 | 112,000 |
1985/11/13 | 687 | 689 | 686 | 687 | 122,000 |
1985/11/12 | 685 | 689 | 680 | 688 | 127,000 |
1985/11/11 | 671 | 683 | 671 | 680 | 144,000 |
1985/11/08 | 670 | 680 | 660 | 680 | 62,000 |
1985/11/07 | 670 | 680 | 665 | 680 | 103,000 |
1985/11/06 | 662 | 680 | 650 | 680 | 38,000 |
1985/11/05 | 662 | 662 | 652 | 652 | 18,000 |
1985/11/02 | 670 | 670 | 662 | 662 | 18,000 |
1985/11/01 | 671 | 673 | 670 | 670 | 61,000 |
1985/10/31 | 670 | 690 | 670 | 690 | 354,000 |
1985/10/30 | 661 | 665 | 655 | 655 | 38,000 |
1985/10/29 | 665 | 665 | 650 | 651 | 65,000 |
1985/10/28 | 670 | 675 | 659 | 670 | 131,000 |
1985/10/26 | 670 | 670 | 662 | 670 | 59,000 |
1985/10/25 | 672 | 679 | 670 | 673 | 99,000 |
1985/10/24 | 680 | 683 | 664 | 679 | 179,000 |
1985/10/23 | 685 | 685 | 675 | 680 | 188,000 |
1985/10/22 | 679 | 680 | 669 | 670 | 67,000 |
1985/10/21 | 690 | 690 | 680 | 680 | 70,000 |
1985/10/19 | 680 | 680 | 670 | 680 | 63,000 |
1985/10/18 | 675 | 680 | 670 | 676 | 99,000 |
1985/10/17 | 672 | 673 | 655 | 657 | 49,000 |
1985/10/16 | 680 | 680 | 665 | 674 | 90,000 |
1985/10/15 | 679 | 681 | 665 | 674 | 173,000 |
1985/10/14 | 670 | 679 | 670 | 675 | 14,000 |
1985/10/11 | 650 | 680 | 650 | 679 | 32,000 |
1985/10/09 | 677 | 677 | 650 | 650 | 68,000 |
1985/10/08 | 670 | 677 | 664 | 677 | 57,000 |
1985/10/07 | 674 | 680 | 669 | 669 | 44,000 |
1985/10/05 | 689 | 690 | 670 | 684 | 80,000 |
1985/10/04 | 650 | 687 | 650 | 685 | 107,000 |
1985/10/03 | 660 | 660 | 650 | 650 | 11,000 |
1985/10/02 | 671 | 674 | 659 | 659 | 32,000 |
1985/10/01 | 650 | 680 | 650 | 670 | 168,000 |
1985/09/30 | 655 | 665 | 650 | 650 | 37,000 |
1985/09/28 | 647 | 665 | 645 | 655 | 77,000 |
1985/09/27 | 620 | 641 | 620 | 637 | 45,000 |
1985/09/26 | 625 | 625 | 600 | 620 | 66,000 |
1985/09/25 | 640 | 640 | 620 | 640 | 60,000 |
1985/09/24 | 635 | 640 | 625 | 640 | 45,000 |
1985/09/21 | 635 | 635 | 625 | 625 | 23,000 |
1985/09/20 | 649 | 650 | 640 | 640 | 124,000 |
1985/09/19 | 620 | 634 | 610 | 634 | 94,000 |
1985/09/18 | 606 | 620 | 605 | 620 | 24,000 |
1985/09/17 | 590 | 610 | 585 | 610 | 99,000 |
1985/09/13 | 585 | 590 | 585 | 590 | 19,000 |
1985/09/12 | 585 | 590 | 585 | 590 | 35,000 |
1985/09/11 | 580 | 585 | 580 | 585 | 30,000 |
1985/09/10 | 590 | 590 | 580 | 580 | 86,000 |
1985/09/09 | 580 | 590 | 580 | 590 | 66,000 |
1985/09/07 | 581 | 581 | 580 | 580 | 8,000 |
1985/09/06 | 583 | 600 | 582 | 582 | 30,000 |
1985/09/05 | 581 | 581 | 581 | 581 | 11,000 |
1985/09/04 | 582 | 582 | 581 | 581 | 10,000 |
1985/09/03 | 594 | 594 | 582 | 582 | 5,000 |
1985/09/02 | 595 | 595 | 581 | 582 | 13,000 |
1985/08/31 | 581 | 600 | 580 | 600 | 22,000 |
1985/08/30 | 588 | 596 | 580 | 580 | 8,000 |
1985/08/29 | 596 | 596 | 581 | 595 | 7,000 |
1985/08/28 | 570 | 597 | 570 | 597 | 49,000 |
1985/08/27 | 562 | 580 | 560 | 580 | 27,000 |
1985/08/26 | 579 | 579 | 572 | 572 | 4,000 |
1985/08/24 | 557 | 580 | 557 | 580 | 8,000 |
1985/08/23 | 560 | 579 | 555 | 555 | 29,000 |
1985/08/22 | 570 | 574 | 555 | 558 | 18,000 |
1985/08/21 | 580 | 580 | 570 | 577 | 92,000 |
1985/08/20 | 556 | 580 | 556 | 580 | 14,000 |
1985/08/19 | 551 | 551 | 551 | 551 | 10,000 |
1985/08/17 | 570 | 570 | 550 | 550 | 17,000 |
1985/08/16 | 570 | 570 | 565 | 570 | 101,000 |
1985/08/15 | 570 | 579 | 570 | 576 | 12,000 |
1985/08/14 | 571 | 580 | 570 | 575 | 9,000 |
1985/08/13 | 580 | 590 | 570 | 579 | 20,000 |
1985/08/12 | 589 | 589 | 571 | 580 | 33,000 |
1985/08/09 | 570 | 589 | 560 | 579 | 163,000 |
1985/08/08 | 535 | 561 | 535 | 560 | 167,000 |
1985/08/07 | 550 | 554 | 545 | 545 | 76,000 |
1985/08/06 | 570 | 570 | 569 | 570 | 9,000 |
1985/08/05 | 590 | 591 | 573 | 573 | 11,000 |
1985/08/03 | 570 | 600 | 569 | 600 | 60,000 |
1985/08/02 | 569 | 569 | 569 | 569 | 63,000 |
1985/08/01 | 600 | 600 | 579 | 589 | 28,000 |
1985/07/31 | 590 | 590 | 578 | 590 | 43,000 |
1985/07/30 | 610 | 610 | 590 | 600 | 47,000 |
1985/07/29 | 590 | 600 | 581 | 600 | 57,000 |
1985/07/27 | 610 | 610 | 596 | 600 | 79,000 |
1985/07/26 | 610 | 630 | 605 | 610 | 97,000 |
1985/07/25 | 601 | 620 | 601 | 610 | 41,000 |
1985/07/24 | 611 | 611 | 600 | 600 | 31,000 |
1985/07/23 | 610 | 615 | 605 | 610 | 39,000 |
1985/07/22 | 620 | 630 | 620 | 620 | 98,000 |
1985/07/20 | 610 | 620 | 608 | 620 | 57,000 |
1985/07/19 | 611 | 611 | 608 | 610 | 19,000 |
1985/07/18 | 611 | 620 | 611 | 620 | 12,000 |
1985/07/17 | 605 | 610 | 605 | 608 | 47,000 |
1985/07/16 | 590 | 611 | 588 | 605 | 95,000 |
1985/07/15 | 640 | 640 | 600 | 610 | 89,000 |
1985/07/12 | 641 | 641 | 631 | 640 | 43,000 |
1985/07/11 | 648 | 652 | 640 | 645 | 247,000 |
1985/07/10 | 652 | 652 | 639 | 647 | 249,000 |
1985/07/09 | 660 | 660 | 654 | 654 | 61,000 |
1985/07/08 | 639 | 660 | 639 | 654 | 307,000 |
1985/07/06 | 642 | 642 | 625 | 639 | 80,000 |
1985/07/05 | 685 | 685 | 657 | 657 | 97,000 |
1985/07/04 | 660 | 675 | 660 | 665 | 236,000 |
1985/07/03 | 693 | 693 | 660 | 675 | 61,000 |
1985/07/02 | 689 | 700 | 675 | 700 | 120,000 |
1985/07/01 | 685 | 699 | 680 | 699 | 117,000 |
1985/06/29 | 710 | 710 | 695 | 700 | 118,000 |
1985/06/28 | 705 | 730 | 700 | 700 | 281,000 |
1985/06/27 | 719 | 719 | 691 | 710 | 174,000 |
1985/06/26 | 747 | 747 | 690 | 720 | 920,000 |
1985/06/25 | 665 | 728 | 665 | 727 | 1,097,000 |
1985/06/24 | 621 | 668 | 610 | 668 | 279,000 |
1985/06/22 | 650 | 670 | 641 | 641 | 151,000 |
1985/06/21 | 670 | 680 | 660 | 660 | 325,000 |
1985/06/20 | 707 | 710 | 680 | 705 | 768,000 |
1985/06/19 | 641 | 720 | 640 | 710 | 1,219,000 |
1985/06/18 | 615 | 646 | 615 | 641 | 801,000 |
1985/06/17 | 600 | 620 | 580 | 620 | 846,000 |
1985/06/15 | 530 | 610 | 530 | 600 | 648,000 |
1985/06/14 | 497 | 530 | 496 | 529 | 262,000 |
1985/06/13 | 499 | 499 | 490 | 498 | 46,000 |
1985/06/12 | 480 | 500 | 480 | 500 | 54,000 |
1985/06/11 | 480 | 480 | 475 | 479 | 44,000 |
1985/06/10 | 470 | 480 | 466 | 480 | 64,000 |
1985/06/07 | 480 | 480 | 470 | 470 | 56,000 |
1985/06/06 | 465 | 480 | 463 | 480 | 53,000 |
1985/06/05 | 463 | 464 | 460 | 463 | 69,000 |
1985/06/04 | 462 | 463 | 460 | 460 | 17,000 |
1985/06/03 | 463 | 463 | 463 | 463 | 29,000 |
1985/06/01 | 460 | 463 | 460 | 463 | 25,000 |
1985/05/31 | 459 | 463 | 454 | 463 | 14,000 |
1985/05/30 | 446 | 465 | 446 | 464 | 19,000 |
1985/05/29 | 452 | 452 | 445 | 445 | 19,000 |
1985/05/28 | 456 | 456 | 450 | 450 | 13,000 |
1985/05/27 | 465 | 465 | 459 | 459 | 5,000 |
1985/05/25 | 460 | 460 | 455 | 460 | 41,000 |
1985/05/24 | 450 | 460 | 450 | 460 | 21,000 |
1985/05/23 | 459 | 459 | 449 | 458 | 12,000 |
1985/05/22 | 450 | 459 | 450 | 459 | 12,000 |
1985/05/21 | 456 | 460 | 455 | 455 | 14,000 |
1985/05/20 | 450 | 460 | 450 | 460 | 17,000 |
1985/05/18 | 450 | 450 | 440 | 450 | 16,000 |
1985/05/17 | 437 | 450 | 437 | 450 | 20,000 |
1985/05/16 | 437 | 437 | 437 | 437 | 26,000 |
1985/05/15 | 437 | 437 | 437 | 437 | 18,000 |
1985/05/14 | 437 | 437 | 436 | 437 | 16,000 |
1985/05/13 | 437 | 437 | 436 | 436 | 22,000 |
1985/05/10 | 438 | 438 | 437 | 437 | 9,000 |
1985/05/09 | 436 | 436 | 436 | 436 | 10,000 |
1985/05/08 | 436 | 439 | 436 | 436 | 17,000 |
1985/05/07 | 436 | 436 | 436 | 436 | 50,000 |
1985/05/04 | 436 | 436 | 436 | 436 | 5,000 |
1985/05/02 | 436 | 436 | 436 | 436 | 11,000 |
1985/05/01 | 436 | 436 | 436 | 436 | 18,000 |
1985/04/30 | 436 | 436 | 436 | 436 | 3,000 |
1985/04/27 | 436 | 436 | 436 | 436 | 7,000 |
1985/04/26 | 437 | 437 | 436 | 436 | 23,000 |
1985/04/25 | 437 | 439 | 437 | 439 | 12,000 |
1985/04/24 | 435 | 437 | 435 | 437 | 10,000 |
1985/04/23 | 437 | 437 | 436 | 436 | 33,000 |
1985/04/22 | 436 | 437 | 436 | 437 | 11,000 |
1985/04/19 | 437 | 437 | 437 | 437 | 16,000 |
1985/04/18 | 434 | 436 | 434 | 435 | 28,000 |
1985/04/17 | 435 | 436 | 434 | 436 | 62,000 |
1985/04/16 | 436 | 436 | 436 | 436 | 26,000 |
1985/04/15 | 436 | 436 | 436 | 436 | 4,000 |
1985/04/12 | 434 | 440 | 434 | 440 | 6,000 |
1985/04/11 | 430 | 439 | 430 | 439 | 22,000 |
1985/04/10 | 430 | 431 | 430 | 430 | 29,000 |
1985/04/09 | 430 | 430 | 430 | 430 | 5,000 |
1985/04/08 | 430 | 430 | 430 | 430 | 4,000 |
1985/04/06 | 430 | 430 | 430 | 430 | 3,000 |
1985/04/05 | 431 | 431 | 430 | 430 | 9,000 |
1985/04/04 | 430 | 430 | 430 | 430 | 13,000 |
1985/04/03 | 440 | 440 | 430 | 430 | 17,000 |
1985/04/02 | 439 | 439 | 439 | 439 | 15,000 |
1985/04/01 | 430 | 441 | 430 | 441 | 20,000 |
1985/03/30 | 428 | 431 | 428 | 431 | 12,000 |
1985/03/29 | 429 | 431 | 428 | 430 | 32,000 |
1985/03/28 | 425 | 428 | 425 | 428 | 34,000 |
1985/03/27 | 420 | 430 | 420 | 430 | 12,000 |
1985/03/26 | 428 | 428 | 426 | 428 | 24,000 |
1985/03/25 | 425 | 426 | 425 | 426 | 9,000 |
1985/03/23 | 426 | 426 | 426 | 426 | 9,000 |
1985/03/22 | 425 | 426 | 425 | 426 | 9,000 |
1985/03/20 | 425 | 428 | 425 | 428 | 9,000 |
1985/03/19 | 420 | 420 | 420 | 420 | 5,000 |
1985/03/18 | 418 | 420 | 418 | 420 | 4,000 |
1985/03/16 | 416 | 416 | 416 | 416 | 1,000 |
1985/03/15 | 414 | 418 | 414 | 415 | 92,000 |
1985/03/14 | 415 | 415 | 414 | 414 | 99,000 |
1985/03/13 | 410 | 416 | 410 | 414 | 49,000 |
1985/03/12 | 425 | 425 | 412 | 412 | 33,000 |
1985/03/11 | 420 | 421 | 420 | 421 | 17,000 |
1985/03/08 | 411 | 418 | 411 | 418 | 34,000 |
1985/03/07 | 410 | 413 | 410 | 413 | 12,000 |
1985/03/06 | 413 | 413 | 413 | 413 | 7,000 |
1985/03/05 | 411 | 415 | 411 | 415 | 8,000 |
1985/03/04 | 414 | 414 | 410 | 410 | 13,000 |
1985/03/02 | 408 | 414 | 408 | 414 | 10,000 |
1985/03/01 | 413 | 414 | 413 | 414 | 13,000 |
1985/02/28 | 410 | 414 | 408 | 414 | 10,000 |
1985/02/27 | 410 | 410 | 410 | 410 | 8,000 |
1985/02/26 | 410 | 414 | 410 | 414 | 12,000 |
1985/02/25 | 413 | 413 | 410 | 412 | 19,000 |
1985/02/23 | 414 | 414 | 414 | 414 | 6,000 |
1985/02/22 | 410 | 410 | 407 | 410 | 7,000 |
1985/02/21 | 406 | 414 | 406 | 414 | 13,000 |
1985/02/20 | 408 | 424 | 408 | 424 | 9,000 |
1985/02/19 | 407 | 410 | 406 | 410 | 17,000 |
1985/02/18 | 407 | 410 | 407 | 410 | 4,000 |
1985/02/16 | 406 | 410 | 406 | 410 | 3,000 |
1985/02/15 | 405 | 405 | 405 | 405 | 8,000 |
1985/02/14 | 410 | 410 | 405 | 405 | 8,000 |
1985/02/13 | 407 | 410 | 405 | 410 | 73,000 |
1985/02/12 | 408 | 410 | 406 | 407 | 20,000 |
1985/02/08 | 405 | 409 | 405 | 409 | 16,000 |
1985/02/07 | 405 | 405 | 405 | 405 | 9,000 |
1985/02/06 | 409 | 409 | 405 | 405 | 4,000 |
1985/02/05 | 405 | 409 | 405 | 409 | 32,000 |
1985/02/04 | 398 | 406 | 398 | 406 | 16,000 |
1985/02/02 | 398 | 405 | 398 | 405 | 18,000 |
1985/02/01 | 404 | 409 | 402 | 409 | 39,000 |
1985/01/31 | 402 | 409 | 402 | 409 | 14,000 |
1985/01/30 | 408 | 410 | 408 | 409 | 20,000 |
1985/01/28 | 400 | 408 | 400 | 408 | 9,000 |
1985/01/26 | 400 | 401 | 400 | 401 | 17,000 |
1985/01/25 | 399 | 399 | 398 | 398 | 4,000 |
1985/01/24 | 396 | 399 | 396 | 398 | 9,000 |
1985/01/23 | 398 | 399 | 398 | 398 | 9,000 |
1985/01/22 | 399 | 399 | 399 | 399 | 11,000 |
1985/01/21 | 401 | 401 | 400 | 400 | 12,000 |
1985/01/19 | 400 | 400 | 400 | 400 | 16,000 |
1985/01/18 | 400 | 400 | 400 | 400 | 21,000 |
1985/01/17 | 400 | 401 | 400 | 401 | 28,000 |
1985/01/16 | 395 | 400 | 395 | 400 | 11,000 |
1985/01/14 | 400 | 400 | 390 | 390 | 18,000 |
1985/01/11 | 400 | 400 | 396 | 400 | 25,000 |
1985/01/10 | 400 | 400 | 396 | 400 | 26,000 |
1985/01/09 | 400 | 400 | 396 | 400 | 19,000 |
1985/01/08 | 400 | 400 | 400 | 400 | 19,000 |
1985/01/07 | 400 | 400 | 400 | 400 | 10,000 |
1985/01/05 | 400 | 400 | 400 | 400 | 16,000 |
1985/01/04 | 410 | 410 | 401 | 402 | 28,000 |