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 |