日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 862 865 860 860 77,000
1992/12/29 867 867 867 867 48,000
1992/12/28 871 871 871 871 7,000
1992/12/25 871 871 871 871 6,000
1992/12/24 879 880 875 876 48,000
1992/12/22 900 900 885 885 139,000
1992/12/21 889 895 889 895 107,000
1992/12/18 885 889 883 883 61,000
1992/12/17 880 884 880 884 61,000
1992/12/16 883 893 883 884 120,000
1992/12/15 875 884 865 884 65,000
1992/12/14 864 865 864 865 20,000
1992/12/11 861 867 861 864 90,000
1992/12/10 860 864 860 861 140,000
1992/12/09 855 856 855 856 32,000
1992/12/08 856 860 855 860 29,000
1992/12/07 860 860 860 860 3,000
1992/12/03 895 899 895 897 36,000
1992/12/02 902 902 890 895 58,000
1992/12/01 904 907 899 899 54,000
1992/11/30 902 902 895 896 30,000
1992/11/27 903 903 898 903 123,000
1992/11/26 874 898 864 898 75,000
1992/11/25 867 874 864 874 122,000
1992/11/24 864 869 864 864 31,000
1992/11/20 854 869 854 864 53,000
1992/11/19 849 854 849 854 39,000
1992/11/18 840 853 840 847 151,000
1992/11/17 838 840 838 840 32,000
1992/11/16 836 845 836 837 79,000
1992/11/13 826 835 826 834 65,000
1992/11/12 826 830 826 830 46,000
1992/11/11 814 825 814 825 80,000
1992/11/10 805 814 805 814 129,000
1992/11/09 809 809 795 795 40,000
1992/11/06 812 815 809 809 86,000
1992/11/05 818 818 810 810 39,000
1992/11/04 810 820 810 820 115,000
1992/11/02 800 800 790 800 39,000
1992/10/30 795 795 790 790 48,000
1992/10/29 810 810 780 790 26,000
1992/10/28 796 796 796 796 3,000
1992/10/27 795 797 795 796 118,000
1992/10/26 795 796 795 796 36,000
1992/10/22 795 795 795 795 14,000
1992/10/21 795 795 795 795 32,000
1992/10/20 781 795 781 795 2,000
1992/10/19 806 806 790 790 56,000
1992/10/16 810 823 806 806 67,000
1992/10/15 825 825 820 823 91,000
1992/10/14 830 836 820 825 65,000
1992/10/13 840 840 830 840 43,000
1992/10/12 830 840 830 840 21,000
1992/10/09 845 845 830 845 125,000
1992/10/08 841 841 840 840 14,000
1992/10/07 844 850 844 850 53,000
1992/10/06 840 847 830 844 66,000
1992/10/05 820 840 820 840 26,000
1992/10/02 840 840 817 820 47,000
1992/10/01 835 849 835 849 80,000
1992/09/30 815 825 815 815 43,000
1992/09/29 840 840 825 825 29,000
1992/09/28 830 830 830 830 4,000
1992/09/25 840 841 830 830 57,000
1992/09/24 860 866 856 856 76,000
1992/09/22 854 864 851 860 106,000
1992/09/21 865 875 865 874 34,000
1992/09/18 866 866 859 859 50,000
1992/09/17 850 850 850 850 35,000
1992/09/16 864 864 850 850 37,000
1992/09/14 850 860 850 860 11,000
1992/09/11 880 880 860 860 62,000
1992/09/10 870 890 870 889 120,000
1992/09/09 855 870 855 870 27,000
1992/09/08 850 860 850 860 37,000
1992/09/07 860 865 850 850 57,000
1992/09/04 870 881 870 870 94,000
1992/09/03 870 870 865 865 44,000
1992/09/02 870 870 870 870 13,000
1992/09/01 870 875 870 875 59,000
1992/08/31 860 870 860 870 26,000
1992/08/28 835 880 835 875 56,000
1992/08/27 839 859 839 850 141,000
1992/08/26 839 840 820 837 67,000
1992/08/25 840 840 820 839 56,000
1992/08/24 820 821 810 820 55,000
1992/08/21 785 810 785 810 96,000
1992/08/20 785 785 775 785 109,000
1992/08/19 786 791 785 785 106,000
1992/08/18 784 788 780 785 114,000
1992/08/17 780 784 780 784 11,000
1992/08/14 770 780 770 780 46,000
1992/08/13 763 790 763 780 22,000
1992/08/12 770 780 760 760 71,000
1992/08/11 775 777 770 770 61,000
1992/08/10 785 786 775 776 101,000
1992/08/07 800 800 785 785 60,000
1992/08/06 807 808 800 800 34,000
1992/08/05 810 810 808 808 55,000
1992/08/04 818 818 817 817 26,000
1992/08/03 817 818 817 817 49,000
1992/07/31 799 817 799 817 18,000
1992/07/30 785 800 785 799 17,000
1992/07/29 805 805 770 770 52,000
1992/07/28 804 805 790 790 47,000
1992/07/27 800 800 790 790 44,000
1992/07/24 793 793 790 790 35,000
1992/07/23 780 791 771 791 88,000
1992/07/22 796 800 796 800 21,000
1992/07/21 806 816 798 816 91,000
1992/07/20 820 830 816 816 57,000
1992/07/17 810 830 810 820 43,000
1992/07/16 800 830 800 830 66,000
1992/07/15 840 840 830 830 24,000
1992/07/14 846 846 836 842 45,000
1992/07/13 846 850 846 846 56,000
1992/07/10 830 845 830 845 92,000
1992/07/09 795 828 795 828 63,000
1992/07/08 805 805 790 795 22,000
1992/07/07 815 820 815 815 66,000
1992/07/06 820 828 820 820 43,000
1992/07/03 800 820 800 820 90,000
1992/07/02 769 785 769 780 165,000
1992/07/01 765 770 765 766 223,000
1992/06/30 771 773 765 765 177,000
1992/06/29 774 774 765 771 44,000
1992/06/26 775 775 774 774 10,000
1992/06/25 795 795 780 785 120,000
1992/06/24 795 795 780 785 48,000
1992/06/23 801 801 795 795 33,000
1992/06/22 820 820 800 800 33,000
1992/06/19 826 826 811 815 81,000
1992/06/18 835 835 826 826 81,000
1992/06/17 875 875 845 845 62,000
1992/06/16 875 875 865 865 103,000
1992/06/15 876 876 865 865 43,000
1992/06/12 880 880 866 866 156,000
1992/06/11 880 880 870 871 79,000
1992/06/10 863 875 863 870 137,000
1992/06/09 867 867 862 863 122,000
1992/06/08 875 875 865 865 48,000
1992/06/05 889 889 872 875 68,000
1992/06/04 894 894 884 884 124,000
1992/06/03 883 884 875 884 97,000
1992/06/02 877 885 877 884 77,000
1992/06/01 899 899 887 887 89,000
1992/05/29 900 900 889 899 156,000
1992/05/28 910 910 879 900 151,000
1992/05/27 916 927 907 910 125,000
1992/05/26 935 939 928 928 142,000
1992/05/25 936 940 931 940 134,000
1992/05/22 960 960 925 936 68,000
1992/05/21 945 947 940 940 141,000
1992/05/20 952 956 946 949 218,000
1992/05/19 952 955 945 952 83,000
1992/05/18 935 960 935 942 95,000
1992/05/15 970 970 935 935 105,000
1992/05/14 998 999 970 980 156,000
1992/05/13 979 1,000 979 998 422,000
1992/05/12 954 974 954 970 246,000
1992/05/11 941 941 934 939 106,000
1992/05/08 935 937 929 931 62,000
1992/05/07 931 950 931 945 43,000
1992/05/06 931 939 930 930 17,000
1992/05/01 940 940 928 930 66,000
1992/04/30 938 948 938 945 26,000
1992/04/28 940 949 935 948 160,000
1992/04/27 943 944 930 930 60,000
1992/04/24 945 945 933 933 101,000
1992/04/23 940 941 937 940 100,000
1992/04/22 940 940 926 938 78,000
1992/04/21 939 939 930 930 39,000
1992/04/20 937 937 932 932 12,000
1992/04/17 939 939 935 935 63,000
1992/04/16 926 949 925 949 125,000
1992/04/15 920 935 920 925 68,000
1992/04/14 919 919 911 919 32,000
1992/04/13 915 925 915 925 38,000
1992/04/10 900 910 900 906 67,000
1992/04/09 895 900 880 880 80,000
1992/04/08 930 930 899 899 38,000
1992/04/07 950 951 950 950 61,000
1992/04/06 950 954 950 950 34,000
1992/04/03 939 950 936 940 60,000
1992/04/02 930 935 930 935 25,000
1992/04/01 950 955 932 932 114,000
1992/03/31 938 940 930 930 19,000
1992/03/30 912 915 912 913 12,000
1992/03/27 915 915 910 911 35,000
1992/03/26 922 922 915 915 16,000
1992/03/26 1 -> 1.05 分割
1992/03/25 980 1,010 962 962 162,000
1992/03/24 990 1,030 990 1,000 90,000
1992/03/23 1,000 1,020 990 1,010 103,000
1992/03/19 955 1,020 955 1,020 120,000
1992/03/18 939 945 935 945 221,000
1992/03/17 999 999 980 989 77,000
1992/03/16 990 1,000 990 1,000 80,000
1992/03/13 1,010 1,030 1,000 1,010 127,000
1992/03/12 1,080 1,080 1,040 1,040 133,000
1992/03/11 1,090 1,100 1,080 1,090 46,000
1992/03/10 1,100 1,100 1,090 1,100 89,000
1992/03/09 1,100 1,110 1,080 1,090 162,000
1992/03/06 1,090 1,110 1,080 1,100 25,000
1992/03/05 1,110 1,110 1,090 1,110 57,000
1992/03/04 1,120 1,130 1,110 1,120 43,000
1992/03/03 1,140 1,150 1,120 1,130 89,000
1992/03/02 1,130 1,150 1,130 1,140 29,000
1992/02/28 1,120 1,130 1,120 1,120 21,000
1992/02/27 1,110 1,120 1,100 1,120 44,000
1992/02/26 1,110 1,130 1,090 1,120 101,000
1992/02/25 1,100 1,100 1,090 1,100 46,000
1992/02/24 1,130 1,130 1,120 1,120 9,000
1992/02/21 1,100 1,130 1,100 1,130 48,000
1992/02/20 1,100 1,100 1,090 1,090 33,000
1992/02/19 1,090 1,110 1,090 1,090 39,000
1992/02/18 1,070 1,090 1,070 1,090 34,000
1992/02/17 1,090 1,090 1,060 1,090 65,000
1992/02/14 1,120 1,140 1,110 1,110 29,000
1992/02/13 1,130 1,130 1,120 1,120 23,000
1992/02/12 1,130 1,130 1,110 1,110 14,000
1992/02/10 1,130 1,150 1,130 1,130 99,000
1992/02/07 1,120 1,150 1,120 1,130 61,000
1992/02/06 1,120 1,130 1,120 1,130 51,000
1992/02/05 1,130 1,130 1,090 1,110 42,000
1992/02/04 1,120 1,130 1,100 1,120 43,000
1992/02/03 1,120 1,130 1,120 1,130 37,000
1992/01/31 1,100 1,120 1,100 1,110 73,000
1992/01/30 1,100 1,110 1,100 1,100 35,000
1992/01/29 1,080 1,090 1,070 1,090 21,000
1992/01/28 1,090 1,090 1,050 1,070 140,000
1992/01/27 1,060 1,100 1,060 1,100 31,000
1992/01/24 1,080 1,080 1,050 1,070 144,000
1992/01/23 1,120 1,150 1,120 1,130 74,000
1992/01/22 1,110 1,140 1,110 1,140 59,000
1992/01/21 1,160 1,200 1,120 1,150 174,000
1992/01/20 1,200 1,200 1,150 1,180 110,000
1992/01/17 1,200 1,220 1,200 1,220 35,000
1992/01/16 1,210 1,220 1,200 1,220 37,000
1992/01/14 1,210 1,240 1,210 1,240 94,000
1992/01/13 1,220 1,220 1,180 1,190 22,000
1992/01/10 1,200 1,230 1,200 1,230 22,000
1992/01/09 1,200 1,240 1,200 1,240 25,000
1992/01/08 1,220 1,240 1,190 1,190 28,000
1992/01/07 1,250 1,250 1,230 1,230 8,000
1992/01/06 1,290 1,290 1,280 1,290 63,000

このページの先頭へ