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 |
---|---|---|---|---|---|
1995/12/29 | 967 | 970 | 966 | 970 | 13,000 |
1995/12/28 | 972 | 972 | 968 | 968 | 163,000 |
1995/12/27 | 980 | 980 | 965 | 970 | 125,000 |
1995/12/26 | 970 | 970 | 955 | 970 | 83,000 |
1995/12/25 | 997 | 997 | 962 | 963 | 8,000 |
1995/12/22 | 994 | 1,010 | 994 | 998 | 169,000 |
1995/12/21 | 991 | 1,020 | 991 | 995 | 239,000 |
1995/12/20 | 975 | 991 | 970 | 986 | 136,000 |
1995/12/19 | 969 | 973 | 965 | 970 | 164,000 |
1995/12/18 | 955 | 969 | 955 | 969 | 99,000 |
1995/12/15 | 940 | 952 | 940 | 950 | 112,000 |
1995/12/14 | 935 | 948 | 924 | 948 | 184,000 |
1995/12/13 | 935 | 940 | 935 | 940 | 85,000 |
1995/12/12 | 930 | 935 | 925 | 935 | 35,000 |
1995/12/11 | 920 | 924 | 919 | 924 | 147,000 |
1995/12/08 | 919 | 919 | 901 | 919 | 226,000 |
1995/12/07 | 897 | 920 | 897 | 919 | 71,000 |
1995/12/06 | 891 | 898 | 891 | 896 | 131,000 |
1995/12/05 | 890 | 892 | 890 | 891 | 183,000 |
1995/12/04 | 890 | 890 | 888 | 889 | 206,000 |
1995/12/01 | 890 | 890 | 880 | 890 | 93,000 |
1995/11/30 | 877 | 889 | 877 | 884 | 74,000 |
1995/11/29 | 880 | 880 | 865 | 875 | 33,000 |
1995/11/28 | 888 | 888 | 879 | 880 | 28,000 |
1995/11/27 | 875 | 888 | 875 | 888 | 63,000 |
1995/11/24 | 870 | 879 | 870 | 870 | 148,000 |
1995/11/22 | 879 | 879 | 870 | 870 | 69,000 |
1995/11/21 | 869 | 870 | 860 | 870 | 46,000 |
1995/11/20 | 865 | 880 | 865 | 874 | 47,000 |
1995/11/17 | 869 | 880 | 869 | 870 | 71,000 |
1995/11/16 | 859 | 864 | 852 | 859 | 30,000 |
1995/11/15 | 869 | 869 | 858 | 869 | 77,000 |
1995/11/14 | 870 | 870 | 869 | 869 | 91,000 |
1995/11/13 | 869 | 870 | 869 | 869 | 45,000 |
1995/11/10 | 872 | 872 | 861 | 861 | 70,000 |
1995/11/09 | 865 | 872 | 865 | 872 | 63,000 |
1995/11/08 | 860 | 860 | 860 | 860 | 6,000 |
1995/11/07 | 865 | 870 | 865 | 869 | 43,000 |
1995/11/06 | 861 | 870 | 855 | 865 | 217,000 |
1995/11/02 | 856 | 860 | 855 | 860 | 45,000 |
1995/11/01 | 856 | 857 | 856 | 856 | 21,000 |
1995/10/31 | 856 | 857 | 850 | 857 | 22,000 |
1995/10/30 | 850 | 860 | 850 | 857 | 27,000 |
1995/10/27 | 885 | 887 | 860 | 860 | 113,000 |
1995/10/26 | 888 | 890 | 887 | 887 | 40,000 |
1995/10/25 | 885 | 904 | 885 | 903 | 215,000 |
1995/10/24 | 883 | 903 | 883 | 903 | 26,000 |
1995/10/23 | 880 | 883 | 880 | 883 | 9,000 |
1995/10/20 | 881 | 894 | 881 | 894 | 26,000 |
1995/10/19 | 873 | 890 | 873 | 881 | 62,000 |
1995/10/18 | 903 | 903 | 870 | 870 | 59,000 |
1995/10/17 | 905 | 910 | 900 | 905 | 92,000 |
1995/10/16 | 910 | 920 | 903 | 910 | 63,000 |
1995/10/13 | 903 | 910 | 896 | 903 | 83,000 |
1995/10/12 | 896 | 904 | 896 | 896 | 44,000 |
1995/10/11 | 912 | 913 | 905 | 906 | 83,000 |
1995/10/09 | 919 | 919 | 910 | 914 | 72,000 |
1995/10/06 | 909 | 910 | 902 | 909 | 45,000 |
1995/10/05 | 898 | 910 | 885 | 909 | 30,000 |
1995/10/04 | 910 | 910 | 884 | 898 | 29,000 |
1995/10/03 | 881 | 900 | 881 | 900 | 66,000 |
1995/10/02 | 891 | 891 | 871 | 890 | 38,000 |
1995/09/29 | 902 | 903 | 890 | 890 | 27,000 |
1995/09/28 | 900 | 900 | 892 | 899 | 21,000 |
1995/09/27 | 893 | 900 | 885 | 900 | 56,000 |
1995/09/26 | 873 | 900 | 870 | 890 | 18,000 |
1995/09/25 | 886 | 886 | 880 | 882 | 65,000 |
1995/09/22 | 900 | 900 | 881 | 881 | 34,000 |
1995/09/21 | 881 | 899 | 879 | 899 | 44,000 |
1995/09/20 | 900 | 900 | 880 | 881 | 62,000 |
1995/09/19 | 868 | 890 | 868 | 890 | 21,000 |
1995/09/18 | 884 | 884 | 865 | 868 | 97,000 |
1995/09/14 | 885 | 885 | 865 | 884 | 48,000 |
1995/09/13 | 882 | 882 | 880 | 882 | 51,000 |
1995/09/12 | 868 | 884 | 865 | 875 | 94,000 |
1995/09/11 | 888 | 888 | 868 | 868 | 65,000 |
1995/09/08 | 855 | 890 | 850 | 888 | 313,000 |
1995/09/07 | 856 | 865 | 855 | 865 | 49,000 |
1995/09/06 | 862 | 870 | 855 | 858 | 49,000 |
1995/09/05 | 909 | 909 | 872 | 872 | 34,000 |
1995/09/04 | 898 | 904 | 891 | 904 | 89,000 |
1995/09/01 | 881 | 885 | 861 | 881 | 49,000 |
1995/08/31 | 865 | 881 | 863 | 881 | 16,000 |
1995/08/30 | 881 | 888 | 875 | 875 | 21,000 |
1995/08/29 | 899 | 901 | 881 | 890 | 89,000 |
1995/08/28 | 900 | 900 | 894 | 900 | 36,000 |
1995/08/25 | 880 | 900 | 880 | 900 | 19,000 |
1995/08/24 | 890 | 915 | 889 | 899 | 34,000 |
1995/08/23 | 900 | 900 | 885 | 898 | 73,000 |
1995/08/22 | 893 | 894 | 888 | 894 | 71,000 |
1995/08/21 | 895 | 895 | 879 | 893 | 38,000 |
1995/08/18 | 888 | 890 | 879 | 888 | 38,000 |
1995/08/17 | 900 | 900 | 873 | 895 | 68,000 |
1995/08/16 | 890 | 905 | 888 | 905 | 129,000 |
1995/08/15 | 859 | 870 | 850 | 870 | 80,000 |
1995/08/14 | 840 | 863 | 840 | 859 | 76,000 |
1995/08/11 | 837 | 840 | 837 | 837 | 77,000 |
1995/08/10 | 830 | 838 | 830 | 837 | 92,000 |
1995/08/09 | 830 | 835 | 830 | 830 | 47,000 |
1995/08/08 | 826 | 836 | 820 | 833 | 60,000 |
1995/08/07 | 830 | 830 | 820 | 820 | 18,000 |
1995/08/04 | 820 | 820 | 820 | 820 | 13,000 |
1995/08/03 | 844 | 851 | 825 | 831 | 40,000 |
1995/08/02 | 819 | 845 | 812 | 832 | 56,000 |
1995/08/01 | 814 | 820 | 804 | 820 | 131,000 |
1995/07/31 | 814 | 816 | 805 | 814 | 33,000 |
1995/07/28 | 820 | 820 | 805 | 814 | 96,000 |
1995/07/27 | 806 | 821 | 806 | 820 | 35,000 |
1995/07/26 | 811 | 818 | 805 | 805 | 298,000 |
1995/07/25 | 810 | 815 | 810 | 810 | 32,000 |
1995/07/24 | 807 | 810 | 799 | 810 | 46,000 |
1995/07/21 | 795 | 803 | 795 | 799 | 18,000 |
1995/07/20 | 799 | 801 | 795 | 795 | 15,000 |
1995/07/19 | 803 | 803 | 793 | 793 | 7,000 |
1995/07/18 | 820 | 820 | 813 | 813 | 99,000 |
1995/07/17 | 808 | 816 | 808 | 813 | 22,000 |
1995/07/14 | 808 | 810 | 808 | 808 | 49,000 |
1995/07/13 | 801 | 810 | 801 | 808 | 43,000 |
1995/07/12 | 784 | 805 | 784 | 796 | 94,000 |
1995/07/11 | 780 | 786 | 780 | 784 | 42,000 |
1995/07/10 | 786 | 805 | 786 | 790 | 121,000 |
1995/07/07 | 765 | 830 | 765 | 783 | 236,000 |
1995/07/06 | 760 | 767 | 760 | 767 | 50,000 |
1995/07/05 | 785 | 787 | 776 | 780 | 107,000 |
1995/07/04 | 785 | 785 | 775 | 781 | 9,000 |
1995/07/03 | 775 | 776 | 775 | 775 | 8,000 |
1995/06/30 | 757 | 775 | 757 | 775 | 25,000 |
1995/06/29 | 790 | 790 | 770 | 770 | 78,000 |
1995/06/28 | 770 | 780 | 765 | 770 | 55,000 |
1995/06/27 | 800 | 800 | 772 | 785 | 124,000 |
1995/06/26 | 803 | 805 | 800 | 800 | 40,000 |
1995/06/23 | 792 | 805 | 792 | 800 | 23,000 |
1995/06/22 | 798 | 800 | 787 | 790 | 14,000 |
1995/06/21 | 796 | 820 | 796 | 817 | 17,000 |
1995/06/20 | 791 | 791 | 775 | 785 | 92,000 |
1995/06/19 | 799 | 799 | 790 | 790 | 15,000 |
1995/06/16 | 795 | 800 | 790 | 800 | 53,000 |
1995/06/15 | 775 | 781 | 775 | 781 | 27,000 |
1995/06/14 | 782 | 782 | 778 | 780 | 36,000 |
1995/06/13 | 792 | 792 | 784 | 792 | 19,000 |
1995/06/12 | 792 | 793 | 792 | 792 | 194,000 |
1995/06/09 | 790 | 792 | 790 | 792 | 129,000 |
1995/06/08 | 801 | 811 | 796 | 796 | 23,000 |
1995/06/07 | 801 | 811 | 789 | 811 | 18,000 |
1995/06/06 | 802 | 804 | 802 | 803 | 25,000 |
1995/06/05 | 802 | 802 | 802 | 802 | 16,000 |
1995/06/02 | 803 | 822 | 803 | 806 | 31,000 |
1995/06/01 | 791 | 795 | 780 | 795 | 43,000 |
1995/05/31 | 800 | 805 | 790 | 790 | 45,000 |
1995/05/30 | 795 | 800 | 795 | 800 | 20,000 |
1995/05/29 | 800 | 800 | 799 | 799 | 29,000 |
1995/05/26 | 805 | 810 | 805 | 807 | 26,000 |
1995/05/25 | 805 | 816 | 805 | 806 | 69,000 |
1995/05/24 | 800 | 805 | 800 | 800 | 30,000 |
1995/05/23 | 835 | 835 | 820 | 820 | 59,000 |
1995/05/22 | 860 | 860 | 835 | 835 | 48,000 |
1995/05/19 | 855 | 870 | 850 | 870 | 634,000 |
1995/05/18 | 889 | 889 | 873 | 873 | 105,000 |
1995/05/17 | 889 | 889 | 875 | 875 | 98,000 |
1995/05/16 | 872 | 872 | 865 | 869 | 188,000 |
1995/05/15 | 869 | 869 | 860 | 865 | 96,000 |
1995/05/12 | 884 | 884 | 860 | 860 | 114,000 |
1995/05/11 | 890 | 890 | 870 | 884 | 173,000 |
1995/05/10 | 879 | 884 | 879 | 882 | 201,000 |
1995/05/09 | 873 | 880 | 870 | 880 | 115,000 |
1995/05/08 | 884 | 884 | 872 | 872 | 156,000 |
1995/05/02 | 845 | 875 | 844 | 874 | 124,000 |
1995/05/01 | 832 | 844 | 832 | 840 | 87,000 |
1995/04/28 | 844 | 844 | 820 | 822 | 100,000 |
1995/04/27 | 848 | 848 | 847 | 847 | 16,000 |
1995/04/26 | 847 | 847 | 841 | 842 | 16,000 |
1995/04/25 | 858 | 859 | 846 | 846 | 59,000 |
1995/04/24 | 869 | 869 | 849 | 851 | 69,000 |
1995/04/21 | 854 | 870 | 854 | 869 | 129,000 |
1995/04/20 | 855 | 855 | 851 | 853 | 102,000 |
1995/04/19 | 854 | 854 | 845 | 851 | 28,000 |
1995/04/18 | 851 | 851 | 843 | 851 | 112,000 |
1995/04/17 | 864 | 864 | 840 | 841 | 38,000 |
1995/04/14 | 865 | 869 | 865 | 868 | 143,000 |
1995/04/13 | 860 | 871 | 857 | 865 | 69,000 |
1995/04/12 | 885 | 885 | 870 | 870 | 90,000 |
1995/04/11 | 910 | 910 | 905 | 905 | 78,000 |
1995/04/10 | 890 | 920 | 890 | 920 | 88,000 |
1995/04/07 | 890 | 910 | 890 | 900 | 52,000 |
1995/04/06 | 870 | 890 | 870 | 890 | 54,000 |
1995/04/05 | 882 | 882 | 880 | 880 | 39,000 |
1995/04/04 | 878 | 888 | 878 | 880 | 85,000 |
1995/04/03 | 890 | 890 | 871 | 878 | 143,000 |
1995/03/31 | 882 | 900 | 882 | 900 | 247,000 |
1995/03/30 | 868 | 882 | 862 | 882 | 78,000 |
1995/03/29 | 869 | 869 | 859 | 868 | 22,000 |
1995/03/28 | 863 | 890 | 860 | 869 | 26,000 |
1995/03/27 | 854 | 872 | 854 | 858 | 18,000 |
1995/03/24 | 853 | 855 | 846 | 854 | 25,000 |
1995/03/23 | 865 | 865 | 845 | 852 | 57,000 |
1995/03/22 | 865 | 867 | 860 | 866 | 34,000 |
1995/03/20 | 867 | 875 | 865 | 875 | 37,000 |
1995/03/17 | 895 | 895 | 874 | 874 | 32,000 |
1995/03/16 | 895 | 896 | 885 | 885 | 27,000 |
1995/03/15 | 890 | 895 | 884 | 895 | 97,000 |
1995/03/14 | 914 | 914 | 890 | 891 | 23,000 |
1995/03/13 | 905 | 906 | 896 | 896 | 49,000 |
1995/03/10 | 928 | 930 | 895 | 895 | 251,000 |
1995/03/09 | 924 | 928 | 924 | 928 | 25,000 |
1995/03/08 | 960 | 960 | 920 | 920 | 61,000 |
1995/03/07 | 976 | 980 | 976 | 980 | 45,000 |
1995/03/06 | 974 | 980 | 972 | 980 | 53,000 |
1995/03/03 | 980 | 980 | 966 | 977 | 64,000 |
1995/03/02 | 948 | 982 | 948 | 982 | 85,000 |
1995/03/01 | 920 | 925 | 915 | 918 | 101,000 |
1995/02/28 | 884 | 900 | 884 | 894 | 88,000 |
1995/02/27 | 915 | 915 | 880 | 882 | 50,000 |
1995/02/24 | 908 | 910 | 905 | 905 | 112,000 |
1995/02/23 | 925 | 930 | 900 | 905 | 78,000 |
1995/02/22 | 954 | 956 | 932 | 932 | 72,000 |
1995/02/21 | 970 | 971 | 954 | 954 | 159,000 |
1995/02/20 | 970 | 971 | 965 | 971 | 16,000 |
1995/02/17 | 986 | 1,010 | 985 | 990 | 90,000 |
1995/02/16 | 989 | 995 | 989 | 990 | 45,000 |
1995/02/15 | 986 | 994 | 986 | 994 | 19,000 |
1995/02/14 | 1,000 | 1,000 | 982 | 985 | 106,000 |
1995/02/13 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 |
1995/02/10 | 995 | 1,020 | 990 | 1,020 | 151,000 |
1995/02/09 | 1,010 | 1,010 | 995 | 995 | 2,082,000 |
1995/02/08 | 1,040 | 1,040 | 1,010 | 1,010 | 32,000 |
1995/02/07 | 1,060 | 1,060 | 1,040 | 1,050 | 110,000 |
1995/02/06 | 1,060 | 1,060 | 1,040 | 1,040 | 1,519,000 |
1995/02/03 | 1,040 | 1,060 | 1,040 | 1,060 | 103,000 |
1995/02/02 | 1,050 | 1,050 | 1,040 | 1,040 | 1,574,000 |
1995/02/01 | 1,000 | 1,050 | 1,000 | 1,050 | 247,000 |
1995/01/31 | 990 | 1,000 | 982 | 1,000 | 96,000 |
1995/01/30 | 987 | 999 | 987 | 991 | 88,000 |
1995/01/27 | 1,000 | 1,010 | 975 | 977 | 36,000 |
1995/01/26 | 1,000 | 1,000 | 992 | 998 | 183,000 |
1995/01/25 | 1,000 | 1,010 | 991 | 1,000 | 61,000 |
1995/01/24 | 970 | 1,010 | 960 | 1,010 | 112,000 |
1995/01/23 | 1,020 | 1,020 | 960 | 960 | 104,000 |
1995/01/20 | 1,060 | 1,060 | 1,020 | 1,030 | 30,000 |
1995/01/19 | 1,060 | 1,070 | 1,050 | 1,050 | 215,000 |
1995/01/18 | 1,060 | 1,070 | 1,060 | 1,060 | 163,000 |
1995/01/17 | 1,050 | 1,070 | 1,050 | 1,060 | 113,000 |
1995/01/13 | 1,040 | 1,040 | 1,040 | 1,040 | 118,000 |
1995/01/12 | 1,040 | 1,040 | 1,040 | 1,040 | 301,000 |
1995/01/11 | 1,040 | 1,040 | 1,040 | 1,040 | 130,000 |
1995/01/10 | 1,030 | 1,030 | 1,020 | 1,020 | 153,000 |
1995/01/09 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 |
1995/01/06 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 |
1995/01/05 | 1,060 | 1,070 | 1,050 | 1,070 | 62,000 |
1995/01/04 | 1,060 | 1,060 | 1,060 | 1,060 | 102,000 |