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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,210 | 1,270 | 1,200 | 1,270 | 79,000 |
| 1991/12/27 | 1,230 | 1,230 | 1,230 | 1,230 | 7,000 |
| 1991/12/26 | 1,230 | 1,280 | 1,230 | 1,240 | 45,000 |
| 1991/12/25 | 1,190 | 1,230 | 1,190 | 1,230 | 15,000 |
| 1991/12/24 | 1,240 | 1,240 | 1,190 | 1,230 | 12,000 |
| 1991/12/20 | 1,280 | 1,280 | 1,230 | 1,230 | 100,000 |
| 1991/12/19 | 1,240 | 1,250 | 1,230 | 1,230 | 17,000 |
| 1991/12/18 | 1,230 | 1,250 | 1,220 | 1,250 | 29,000 |
| 1991/12/17 | 1,270 | 1,270 | 1,240 | 1,260 | 33,000 |
| 1991/12/16 | 1,250 | 1,280 | 1,250 | 1,270 | 60,000 |
| 1991/12/13 | 1,260 | 1,270 | 1,240 | 1,250 | 35,000 |
| 1991/12/12 | 1,200 | 1,250 | 1,200 | 1,240 | 80,000 |
| 1991/12/11 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 |
| 1991/12/10 | 1,250 | 1,250 | 1,220 | 1,220 | 98,000 |
| 1991/12/09 | 1,190 | 1,210 | 1,190 | 1,210 | 41,000 |
| 1991/12/06 | 1,200 | 1,210 | 1,200 | 1,200 | 20,000 |
| 1991/12/05 | 1,240 | 1,240 | 1,220 | 1,220 | 8,000 |
| 1991/12/04 | 1,190 | 1,220 | 1,190 | 1,220 | 22,000 |
| 1991/12/03 | 1,190 | 1,220 | 1,190 | 1,220 | 64,000 |
| 1991/12/02 | 1,260 | 1,260 | 1,180 | 1,180 | 43,000 |
| 1991/11/29 | 1,270 | 1,270 | 1,240 | 1,240 | 24,000 |
| 1991/11/28 | 1,250 | 1,250 | 1,210 | 1,250 | 52,000 |
| 1991/11/27 | 1,260 | 1,300 | 1,260 | 1,270 | 46,000 |
| 1991/11/26 | 1,260 | 1,290 | 1,260 | 1,280 | 60,000 |
| 1991/11/25 | 1,260 | 1,280 | 1,240 | 1,280 | 41,000 |
| 1991/11/22 | 1,310 | 1,310 | 1,260 | 1,260 | 69,000 |
| 1991/11/21 | 1,300 | 1,300 | 1,280 | 1,290 | 23,000 |
| 1991/11/20 | 1,280 | 1,290 | 1,280 | 1,280 | 96,000 |
| 1991/11/19 | 1,300 | 1,300 | 1,280 | 1,280 | 53,000 |
| 1991/11/18 | 1,290 | 1,300 | 1,290 | 1,290 | 61,000 |
| 1991/11/15 | 1,320 | 1,320 | 1,310 | 1,320 | 138,000 |
| 1991/11/14 | 1,320 | 1,330 | 1,320 | 1,330 | 38,000 |
| 1991/11/13 | 1,340 | 1,340 | 1,310 | 1,320 | 88,000 |
| 1991/11/12 | 1,310 | 1,320 | 1,310 | 1,320 | 26,000 |
| 1991/11/11 | 1,340 | 1,340 | 1,320 | 1,320 | 64,000 |
| 1991/11/08 | 1,320 | 1,330 | 1,310 | 1,320 | 126,000 |
| 1991/11/07 | 1,320 | 1,320 | 1,310 | 1,310 | 32,000 |
| 1991/11/06 | 1,330 | 1,330 | 1,310 | 1,310 | 48,000 |
| 1991/11/05 | 1,310 | 1,330 | 1,310 | 1,330 | 47,000 |
| 1991/11/01 | 1,320 | 1,340 | 1,320 | 1,330 | 71,000 |
| 1991/10/31 | 1,330 | 1,340 | 1,330 | 1,330 | 41,000 |
| 1991/10/30 | 1,330 | 1,330 | 1,320 | 1,320 | 38,000 |
| 1991/10/29 | 1,330 | 1,350 | 1,310 | 1,320 | 64,000 |
| 1991/10/28 | 1,340 | 1,340 | 1,320 | 1,330 | 15,000 |
| 1991/10/25 | 1,360 | 1,370 | 1,330 | 1,330 | 156,000 |
| 1991/10/24 | 1,330 | 1,350 | 1,310 | 1,340 | 266,000 |
| 1991/10/23 | 1,320 | 1,320 | 1,310 | 1,310 | 33,000 |
| 1991/10/22 | 1,330 | 1,330 | 1,310 | 1,320 | 29,000 |
| 1991/10/21 | 1,310 | 1,350 | 1,310 | 1,320 | 74,000 |
| 1991/10/18 | 1,320 | 1,330 | 1,310 | 1,310 | 54,000 |
| 1991/10/17 | 1,310 | 1,310 | 1,290 | 1,290 | 19,000 |
| 1991/10/16 | 1,290 | 1,300 | 1,280 | 1,290 | 260,000 |
| 1991/10/15 | 1,290 | 1,300 | 1,290 | 1,290 | 261,000 |
| 1991/10/14 | 1,310 | 1,310 | 1,290 | 1,310 | 70,000 |
| 1991/10/11 | 1,310 | 1,310 | 1,280 | 1,310 | 297,000 |
| 1991/10/09 | 1,360 | 1,360 | 1,310 | 1,310 | 227,000 |
| 1991/10/08 | 1,330 | 1,340 | 1,320 | 1,340 | 169,000 |
| 1991/10/07 | 1,340 | 1,340 | 1,320 | 1,330 | 103,000 |
| 1991/10/04 | 1,370 | 1,380 | 1,340 | 1,360 | 311,000 |
| 1991/10/03 | 1,320 | 1,370 | 1,320 | 1,370 | 186,000 |
| 1991/10/02 | 1,320 | 1,340 | 1,310 | 1,310 | 331,000 |
| 1991/10/01 | 1,340 | 1,340 | 1,310 | 1,320 | 334,000 |
| 1991/09/30 | 1,330 | 1,340 | 1,320 | 1,340 | 328,000 |
| 1991/09/27 | 1,310 | 1,330 | 1,310 | 1,330 | 248,000 |
| 1991/09/26 | 1,300 | 1,310 | 1,300 | 1,300 | 88,000 |
| 1991/09/25 | 1,290 | 1,310 | 1,290 | 1,300 | 111,000 |
| 1991/09/24 | 1,280 | 1,310 | 1,280 | 1,290 | 214,000 |
| 1991/09/20 | 1,310 | 1,320 | 1,300 | 1,300 | 137,000 |
| 1991/09/19 | 1,300 | 1,310 | 1,300 | 1,310 | 159,000 |
| 1991/09/18 | 1,300 | 1,310 | 1,300 | 1,300 | 412,000 |
| 1991/09/17 | 1,330 | 1,330 | 1,300 | 1,310 | 542,000 |
| 1991/09/13 | 1,290 | 1,330 | 1,290 | 1,330 | 701,000 |
| 1991/09/12 | 1,300 | 1,300 | 1,290 | 1,290 | 136,000 |
| 1991/09/11 | 1,280 | 1,300 | 1,280 | 1,290 | 241,000 |
| 1991/09/10 | 1,300 | 1,300 | 1,280 | 1,290 | 311,000 |
| 1991/09/09 | 1,280 | 1,300 | 1,280 | 1,290 | 111,000 |
| 1991/09/06 | 1,290 | 1,300 | 1,280 | 1,280 | 262,000 |
| 1991/09/05 | 1,300 | 1,300 | 1,290 | 1,300 | 319,000 |
| 1991/09/04 | 1,290 | 1,300 | 1,280 | 1,300 | 354,000 |
| 1991/09/03 | 1,300 | 1,300 | 1,280 | 1,280 | 170,000 |
| 1991/09/02 | 1,290 | 1,300 | 1,280 | 1,300 | 312,000 |
| 1991/08/30 | 1,290 | 1,300 | 1,290 | 1,290 | 322,000 |
| 1991/08/29 | 1,280 | 1,300 | 1,280 | 1,290 | 103,000 |
| 1991/08/28 | 1,300 | 1,300 | 1,280 | 1,300 | 145,000 |
| 1991/08/27 | 1,310 | 1,310 | 1,290 | 1,300 | 135,000 |
| 1991/08/26 | 1,310 | 1,310 | 1,290 | 1,290 | 110,000 |
| 1991/08/23 | 1,290 | 1,320 | 1,280 | 1,320 | 148,000 |
| 1991/08/22 | 1,310 | 1,320 | 1,290 | 1,290 | 197,000 |
| 1991/08/21 | 1,300 | 1,310 | 1,300 | 1,300 | 214,000 |
| 1991/08/20 | 1,300 | 1,300 | 1,280 | 1,300 | 163,000 |
| 1991/08/19 | 1,300 | 1,300 | 1,270 | 1,280 | 294,000 |
| 1991/08/16 | 1,300 | 1,300 | 1,290 | 1,300 | 176,000 |
| 1991/08/15 | 1,310 | 1,310 | 1,300 | 1,300 | 138,000 |
| 1991/08/14 | 1,300 | 1,320 | 1,290 | 1,290 | 136,000 |
| 1991/08/13 | 1,300 | 1,320 | 1,300 | 1,300 | 68,000 |
| 1991/08/12 | 1,300 | 1,300 | 1,300 | 1,300 | 56,000 |
| 1991/08/09 | 1,320 | 1,320 | 1,300 | 1,310 | 188,000 |
| 1991/08/08 | 1,340 | 1,340 | 1,300 | 1,300 | 133,000 |
| 1991/08/07 | 1,330 | 1,330 | 1,310 | 1,310 | 74,000 |
| 1991/08/06 | 1,330 | 1,330 | 1,310 | 1,320 | 79,000 |
| 1991/08/05 | 1,330 | 1,340 | 1,330 | 1,330 | 76,000 |
| 1991/08/02 | 1,350 | 1,350 | 1,340 | 1,340 | 69,000 |
| 1991/08/01 | 1,360 | 1,360 | 1,340 | 1,340 | 33,000 |
| 1991/07/31 | 1,340 | 1,370 | 1,340 | 1,360 | 426,000 |
| 1991/07/30 | 1,310 | 1,350 | 1,310 | 1,340 | 322,000 |
| 1991/07/29 | 1,340 | 1,350 | 1,320 | 1,320 | 126,000 |
| 1991/07/26 | 1,310 | 1,340 | 1,310 | 1,330 | 282,000 |
| 1991/07/25 | 1,310 | 1,320 | 1,310 | 1,320 | 223,000 |
| 1991/07/24 | 1,310 | 1,320 | 1,310 | 1,310 | 143,000 |
| 1991/07/23 | 1,330 | 1,330 | 1,300 | 1,320 | 101,000 |
| 1991/07/22 | 1,320 | 1,320 | 1,310 | 1,320 | 135,000 |
| 1991/07/19 | 1,330 | 1,330 | 1,310 | 1,320 | 392,000 |
| 1991/07/18 | 1,320 | 1,320 | 1,310 | 1,310 | 50,000 |
| 1991/07/17 | 1,330 | 1,330 | 1,310 | 1,320 | 48,000 |
| 1991/07/16 | 1,320 | 1,330 | 1,310 | 1,330 | 91,000 |
| 1991/07/15 | 1,320 | 1,330 | 1,310 | 1,320 | 88,000 |
| 1991/07/12 | 1,320 | 1,320 | 1,300 | 1,320 | 26,000 |
| 1991/07/11 | 1,300 | 1,320 | 1,300 | 1,300 | 76,000 |
| 1991/07/10 | 1,330 | 1,330 | 1,290 | 1,300 | 229,000 |
| 1991/07/09 | 1,290 | 1,300 | 1,280 | 1,290 | 192,000 |
| 1991/07/08 | 1,340 | 1,340 | 1,310 | 1,310 | 112,000 |
| 1991/07/05 | 1,350 | 1,350 | 1,320 | 1,330 | 61,000 |
| 1991/07/04 | 1,330 | 1,350 | 1,310 | 1,330 | 170,000 |
| 1991/07/03 | 1,350 | 1,350 | 1,320 | 1,330 | 42,000 |
| 1991/07/02 | 1,330 | 1,360 | 1,310 | 1,340 | 142,000 |
| 1991/07/01 | 1,350 | 1,360 | 1,330 | 1,350 | 322,000 |
| 1991/06/28 | 1,350 | 1,360 | 1,330 | 1,330 | 207,000 |
| 1991/06/27 | 1,360 | 1,380 | 1,350 | 1,360 | 123,000 |
| 1991/06/26 | 1,390 | 1,400 | 1,370 | 1,370 | 100,000 |
| 1991/06/25 | 1,350 | 1,380 | 1,350 | 1,380 | 163,000 |
| 1991/06/24 | 1,370 | 1,400 | 1,370 | 1,380 | 121,000 |
| 1991/06/21 | 1,360 | 1,380 | 1,360 | 1,360 | 296,000 |
| 1991/06/20 | 1,360 | 1,380 | 1,360 | 1,380 | 173,000 |
| 1991/06/19 | 1,400 | 1,400 | 1,380 | 1,380 | 421,000 |
| 1991/06/18 | 1,420 | 1,420 | 1,400 | 1,400 | 170,000 |
| 1991/06/17 | 1,420 | 1,420 | 1,400 | 1,400 | 151,000 |
| 1991/06/14 | 1,400 | 1,430 | 1,390 | 1,420 | 355,000 |
| 1991/06/13 | 1,390 | 1,400 | 1,390 | 1,390 | 124,000 |
| 1991/06/12 | 1,420 | 1,420 | 1,390 | 1,390 | 185,000 |
| 1991/06/11 | 1,400 | 1,410 | 1,390 | 1,400 | 313,000 |
| 1991/06/10 | 1,420 | 1,420 | 1,400 | 1,400 | 246,000 |
| 1991/06/07 | 1,420 | 1,420 | 1,400 | 1,400 | 110,000 |
| 1991/06/06 | 1,410 | 1,410 | 1,400 | 1,410 | 112,000 |
| 1991/06/05 | 1,420 | 1,420 | 1,400 | 1,400 | 219,000 |
| 1991/06/04 | 1,430 | 1,430 | 1,410 | 1,410 | 102,000 |
| 1991/06/03 | 1,440 | 1,460 | 1,430 | 1,430 | 340,000 |
| 1991/05/31 | 1,430 | 1,440 | 1,420 | 1,420 | 185,000 |
| 1991/05/30 | 1,450 | 1,450 | 1,420 | 1,420 | 103,000 |
| 1991/05/29 | 1,430 | 1,450 | 1,420 | 1,430 | 264,000 |
| 1991/05/28 | 1,430 | 1,460 | 1,430 | 1,440 | 121,000 |
| 1991/05/27 | 1,420 | 1,430 | 1,420 | 1,430 | 52,000 |
| 1991/05/24 | 1,420 | 1,440 | 1,410 | 1,420 | 163,000 |
| 1991/05/23 | 1,410 | 1,430 | 1,410 | 1,420 | 70,000 |
| 1991/05/22 | 1,410 | 1,450 | 1,410 | 1,410 | 128,000 |
| 1991/05/21 | 1,400 | 1,410 | 1,390 | 1,410 | 134,000 |
| 1991/05/20 | 1,390 | 1,410 | 1,390 | 1,410 | 37,000 |
| 1991/05/17 | 1,420 | 1,440 | 1,400 | 1,400 | 240,000 |
| 1991/05/16 | 1,410 | 1,440 | 1,400 | 1,440 | 69,000 |
| 1991/05/15 | 1,430 | 1,460 | 1,430 | 1,460 | 94,000 |
| 1991/05/14 | 1,440 | 1,460 | 1,440 | 1,450 | 100,000 |
| 1991/05/13 | 1,490 | 1,490 | 1,450 | 1,460 | 171,000 |
| 1991/05/10 | 1,500 | 1,500 | 1,470 | 1,490 | 294,000 |
| 1991/05/09 | 1,470 | 1,500 | 1,470 | 1,490 | 732,000 |
| 1991/05/08 | 1,450 | 1,470 | 1,450 | 1,450 | 100,000 |
| 1991/05/07 | 1,450 | 1,490 | 1,450 | 1,470 | 132,000 |
| 1991/05/02 | 1,450 | 1,490 | 1,450 | 1,470 | 193,000 |
| 1991/05/01 | 1,470 | 1,470 | 1,450 | 1,460 | 239,000 |
| 1991/04/30 | 1,460 | 1,470 | 1,420 | 1,450 | 72,000 |
| 1991/04/26 | 1,430 | 1,440 | 1,410 | 1,420 | 173,000 |
| 1991/04/25 | 1,400 | 1,420 | 1,400 | 1,410 | 281,000 |
| 1991/04/24 | 1,410 | 1,430 | 1,410 | 1,410 | 152,000 |
| 1991/04/23 | 1,410 | 1,450 | 1,410 | 1,430 | 205,000 |
| 1991/04/22 | 1,450 | 1,450 | 1,420 | 1,450 | 163,000 |
| 1991/04/19 | 1,430 | 1,460 | 1,430 | 1,430 | 84,000 |
| 1991/04/18 | 1,480 | 1,480 | 1,450 | 1,450 | 120,000 |
| 1991/04/17 | 1,470 | 1,480 | 1,460 | 1,460 | 152,000 |
| 1991/04/16 | 1,470 | 1,470 | 1,450 | 1,460 | 160,000 |
| 1991/04/15 | 1,470 | 1,500 | 1,440 | 1,490 | 477,000 |
| 1991/04/12 | 1,450 | 1,470 | 1,450 | 1,460 | 191,000 |
| 1991/04/11 | 1,470 | 1,490 | 1,450 | 1,460 | 490,000 |
| 1991/04/10 | 1,480 | 1,530 | 1,470 | 1,470 | 898,000 |
| 1991/04/09 | 1,470 | 1,490 | 1,470 | 1,480 | 158,000 |
| 1991/04/08 | 1,490 | 1,510 | 1,480 | 1,490 | 722,000 |
| 1991/04/05 | 1,460 | 1,500 | 1,460 | 1,460 | 1,846,000 |
| 1991/04/04 | 1,440 | 1,460 | 1,430 | 1,440 | 735,000 |
| 1991/04/03 | 1,450 | 1,480 | 1,430 | 1,430 | 733,000 |
| 1991/04/02 | 1,390 | 1,440 | 1,390 | 1,440 | 199,000 |
| 1991/04/01 | 1,430 | 1,430 | 1,380 | 1,390 | 93,000 |
| 1991/03/29 | 1,400 | 1,440 | 1,400 | 1,420 | 229,000 |
| 1991/03/28 | 1,400 | 1,400 | 1,380 | 1,390 | 325,000 |
| 1991/03/27 | 1,380 | 1,400 | 1,380 | 1,400 | 91,000 |
| 1991/03/26 | 1,400 | 1,450 | 1,380 | 1,390 | 185,000 |
| 1991/03/26 | 1 -> 1.05 分割 | ||||
| 1991/03/25 | 1,490 | 1,490 | 1,460 | 1,470 | 169,000 |
| 1991/03/22 | 1,490 | 1,520 | 1,490 | 1,490 | 169,000 |
| 1991/03/20 | 1,510 | 1,530 | 1,480 | 1,520 | 254,000 |
| 1991/03/19 | 1,560 | 1,560 | 1,540 | 1,540 | 414,000 |
| 1991/03/18 | 1,560 | 1,580 | 1,540 | 1,550 | 530,000 |
| 1991/03/15 | 1,510 | 1,560 | 1,510 | 1,550 | 237,000 |
| 1991/03/14 | 1,570 | 1,580 | 1,540 | 1,550 | 601,000 |
| 1991/03/13 | 1,490 | 1,540 | 1,470 | 1,540 | 461,000 |
| 1991/03/12 | 1,510 | 1,520 | 1,490 | 1,490 | 275,000 |
| 1991/03/11 | 1,510 | 1,530 | 1,490 | 1,490 | 298,000 |
| 1991/03/08 | 1,530 | 1,550 | 1,460 | 1,470 | 378,000 |
| 1991/03/07 | 1,500 | 1,500 | 1,490 | 1,500 | 138,000 |
| 1991/03/06 | 1,430 | 1,480 | 1,430 | 1,460 | 326,000 |
| 1991/03/05 | 1,400 | 1,430 | 1,400 | 1,430 | 20,000 |
| 1991/03/04 | 1,400 | 1,430 | 1,370 | 1,390 | 210,000 |
| 1991/03/01 | 1,390 | 1,420 | 1,370 | 1,410 | 209,000 |
| 1991/02/28 | 1,390 | 1,390 | 1,360 | 1,370 | 187,000 |
| 1991/02/27 | 1,350 | 1,380 | 1,350 | 1,370 | 58,000 |
| 1991/02/26 | 1,380 | 1,390 | 1,340 | 1,390 | 103,000 |
| 1991/02/25 | 1,340 | 1,360 | 1,340 | 1,360 | 122,000 |
| 1991/02/22 | 1,350 | 1,350 | 1,340 | 1,340 | 83,000 |
| 1991/02/21 | 1,370 | 1,370 | 1,340 | 1,350 | 203,000 |
| 1991/02/20 | 1,370 | 1,380 | 1,330 | 1,370 | 230,000 |
| 1991/02/19 | 1,340 | 1,370 | 1,320 | 1,370 | 251,000 |
| 1991/02/18 | 1,330 | 1,350 | 1,330 | 1,340 | 105,000 |
| 1991/02/15 | 1,320 | 1,320 | 1,280 | 1,310 | 117,000 |
| 1991/02/14 | 1,350 | 1,350 | 1,320 | 1,330 | 282,000 |
| 1991/02/13 | 1,290 | 1,340 | 1,290 | 1,340 | 347,000 |
| 1991/02/12 | 1,250 | 1,280 | 1,230 | 1,280 | 223,000 |
| 1991/02/08 | 1,190 | 1,210 | 1,190 | 1,210 | 150,000 |
| 1991/02/07 | 1,160 | 1,210 | 1,160 | 1,190 | 192,000 |
| 1991/02/06 | 1,150 | 1,180 | 1,150 | 1,170 | 84,000 |
| 1991/02/05 | 1,140 | 1,160 | 1,140 | 1,150 | 66,000 |
| 1991/02/04 | 1,140 | 1,140 | 1,130 | 1,130 | 30,000 |
| 1991/02/01 | 1,130 | 1,150 | 1,120 | 1,140 | 93,000 |
| 1991/01/31 | 1,140 | 1,150 | 1,130 | 1,150 | 89,000 |
| 1991/01/30 | 1,160 | 1,160 | 1,110 | 1,150 | 79,000 |
| 1991/01/29 | 1,120 | 1,160 | 1,120 | 1,150 | 75,000 |
| 1991/01/28 | 1,140 | 1,150 | 1,140 | 1,140 | 19,000 |
| 1991/01/25 | 1,140 | 1,160 | 1,140 | 1,140 | 302,000 |
| 1991/01/24 | 1,140 | 1,140 | 1,120 | 1,140 | 60,000 |
| 1991/01/23 | 1,150 | 1,180 | 1,150 | 1,180 | 122,000 |
| 1991/01/22 | 1,170 | 1,210 | 1,160 | 1,210 | 84,000 |
| 1991/01/21 | 1,200 | 1,230 | 1,170 | 1,220 | 100,000 |
| 1991/01/18 | 1,210 | 1,240 | 1,190 | 1,210 | 183,000 |
| 1991/01/17 | 1,140 | 1,200 | 1,140 | 1,190 | 99,000 |
| 1991/01/16 | 1,150 | 1,160 | 1,120 | 1,160 | 102,000 |
| 1991/01/14 | 1,080 | 1,130 | 1,070 | 1,130 | 149,000 |
| 1991/01/11 | 1,080 | 1,080 | 1,050 | 1,080 | 126,000 |
| 1991/01/10 | 1,030 | 1,080 | 1,030 | 1,070 | 118,000 |
| 1991/01/09 | 1,100 | 1,100 | 1,070 | 1,070 | 143,000 |
| 1991/01/08 | 1,160 | 1,160 | 1,100 | 1,120 | 98,000 |
| 1991/01/07 | 1,230 | 1,230 | 1,180 | 1,180 | 18,000 |
| 1991/01/04 | 1,220 | 1,220 | 1,220 | 1,220 | 25,000 |