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 |
|---|---|---|---|---|---|
| 1996/12/30 | 860 | 860 | 850 | 852 | 10,000 |
| 1996/12/27 | 860 | 880 | 860 | 880 | 38,000 |
| 1996/12/26 | 875 | 875 | 833 | 846 | 102,000 |
| 1996/12/25 | 860 | 875 | 851 | 875 | 172,000 |
| 1996/12/24 | 871 | 871 | 860 | 860 | 145,000 |
| 1996/12/20 | 889 | 889 | 851 | 851 | 213,000 |
| 1996/12/19 | 908 | 908 | 871 | 880 | 157,000 |
| 1996/12/18 | 928 | 930 | 923 | 923 | 79,000 |
| 1996/12/17 | 918 | 935 | 917 | 928 | 95,000 |
| 1996/12/16 | 911 | 918 | 911 | 918 | 28,000 |
| 1996/12/13 | 884 | 910 | 874 | 910 | 190,000 |
| 1996/12/12 | 911 | 911 | 903 | 910 | 61,000 |
| 1996/12/11 | 913 | 914 | 906 | 911 | 152,000 |
| 1996/12/10 | 914 | 914 | 913 | 914 | 54,000 |
| 1996/12/09 | 915 | 915 | 905 | 914 | 11,000 |
| 1996/12/06 | 930 | 930 | 901 | 901 | 71,000 |
| 1996/12/05 | 918 | 944 | 911 | 938 | 61,000 |
| 1996/12/04 | 915 | 919 | 909 | 909 | 64,000 |
| 1996/12/03 | 910 | 915 | 901 | 915 | 67,000 |
| 1996/12/02 | 913 | 913 | 906 | 910 | 12,000 |
| 1996/11/29 | 912 | 913 | 903 | 904 | 70,000 |
| 1996/11/28 | 924 | 924 | 908 | 913 | 57,000 |
| 1996/11/27 | 925 | 925 | 918 | 925 | 75,000 |
| 1996/11/26 | 939 | 939 | 926 | 926 | 79,000 |
| 1996/11/25 | 931 | 939 | 931 | 933 | 33,000 |
| 1996/11/22 | 938 | 938 | 931 | 938 | 24,000 |
| 1996/11/21 | 942 | 950 | 937 | 939 | 91,000 |
| 1996/11/20 | 954 | 956 | 946 | 950 | 92,000 |
| 1996/11/19 | 954 | 956 | 946 | 946 | 31,000 |
| 1996/11/18 | 973 | 973 | 963 | 963 | 8,000 |
| 1996/11/15 | 972 | 979 | 972 | 974 | 81,000 |
| 1996/11/14 | 977 | 978 | 977 | 978 | 33,000 |
| 1996/11/13 | 975 | 979 | 973 | 977 | 32,000 |
| 1996/11/12 | 972 | 972 | 965 | 972 | 64,000 |
| 1996/11/11 | 979 | 979 | 972 | 972 | 36,000 |
| 1996/11/08 | 979 | 980 | 978 | 979 | 36,000 |
| 1996/11/07 | 980 | 980 | 970 | 970 | 38,000 |
| 1996/11/06 | 970 | 977 | 963 | 975 | 96,000 |
| 1996/11/05 | 980 | 980 | 970 | 970 | 60,000 |
| 1996/11/01 | 964 | 974 | 956 | 970 | 69,000 |
| 1996/10/31 | 974 | 976 | 964 | 964 | 103,000 |
| 1996/10/30 | 998 | 998 | 970 | 974 | 21,000 |
| 1996/10/29 | 965 | 980 | 960 | 980 | 46,000 |
| 1996/10/28 | 955 | 960 | 955 | 960 | 62,000 |
| 1996/10/25 | 970 | 970 | 965 | 965 | 29,000 |
| 1996/10/24 | 960 | 980 | 958 | 980 | 89,000 |
| 1996/10/23 | 970 | 970 | 960 | 968 | 23,000 |
| 1996/10/22 | 980 | 987 | 979 | 979 | 127,000 |
| 1996/10/21 | 1,010 | 1,010 | 989 | 989 | 58,000 |
| 1996/10/18 | 1,000 | 1,020 | 1,000 | 1,020 | 218,000 |
| 1996/10/17 | 1,010 | 1,010 | 1,000 | 1,000 | 33,000 |
| 1996/10/16 | 1,010 | 1,010 | 1,000 | 1,000 | 90,000 |
| 1996/10/15 | 1,000 | 1,020 | 1,000 | 1,010 | 145,000 |
| 1996/10/14 | 990 | 1,010 | 985 | 1,010 | 45,000 |
| 1996/10/11 | 986 | 986 | 971 | 982 | 47,000 |
| 1996/10/09 | 984 | 984 | 980 | 980 | 29,000 |
| 1996/10/08 | 983 | 991 | 983 | 984 | 88,000 |
| 1996/10/07 | 997 | 997 | 987 | 992 | 170,000 |
| 1996/10/04 | 985 | 985 | 985 | 985 | 9,000 |
| 1996/10/03 | 984 | 990 | 984 | 989 | 17,000 |
| 1996/10/02 | 989 | 989 | 984 | 985 | 34,000 |
| 1996/10/01 | 994 | 999 | 990 | 990 | 48,000 |
| 1996/09/30 | 994 | 1,000 | 991 | 1,000 | 55,000 |
| 1996/09/27 | 984 | 1,000 | 984 | 1,000 | 78,000 |
| 1996/09/26 | 998 | 999 | 983 | 983 | 26,000 |
| 1996/09/25 | 963 | 984 | 963 | 971 | 223,000 |
| 1996/09/24 | 970 | 973 | 965 | 965 | 58,000 |
| 1996/09/20 | 980 | 980 | 975 | 975 | 35,000 |
| 1996/09/19 | 980 | 980 | 971 | 980 | 53,000 |
| 1996/09/18 | 985 | 995 | 977 | 977 | 167,000 |
| 1996/09/17 | 960 | 979 | 960 | 979 | 317,000 |
| 1996/09/13 | 955 | 955 | 950 | 954 | 162,000 |
| 1996/09/12 | 955 | 955 | 949 | 954 | 70,000 |
| 1996/09/11 | 954 | 964 | 954 | 955 | 121,000 |
| 1996/09/10 | 951 | 963 | 950 | 955 | 149,000 |
| 1996/09/09 | 955 | 955 | 950 | 951 | 42,000 |
| 1996/09/06 | 946 | 953 | 945 | 945 | 23,000 |
| 1996/09/05 | 955 | 957 | 950 | 955 | 105,000 |
| 1996/09/04 | 960 | 960 | 945 | 945 | 55,000 |
| 1996/09/03 | 960 | 960 | 950 | 950 | 64,000 |
| 1996/09/02 | 967 | 967 | 955 | 960 | 69,000 |
| 1996/08/30 | 966 | 966 | 933 | 958 | 95,000 |
| 1996/08/29 | 969 | 969 | 950 | 967 | 30,000 |
| 1996/08/28 | 990 | 990 | 960 | 960 | 29,000 |
| 1996/08/27 | 980 | 984 | 980 | 980 | 16,000 |
| 1996/08/26 | 995 | 995 | 975 | 975 | 74,000 |
| 1996/08/23 | 1,010 | 1,010 | 991 | 994 | 46,000 |
| 1996/08/22 | 1,020 | 1,020 | 1,000 | 1,000 | 21,000 |
| 1996/08/21 | 1,040 | 1,050 | 1,010 | 1,010 | 79,000 |
| 1996/08/20 | 1,010 | 1,020 | 1,010 | 1,020 | 33,000 |
| 1996/08/19 | 1,010 | 1,050 | 1,000 | 1,010 | 58,000 |
| 1996/08/16 | 1,000 | 1,000 | 1,000 | 1,000 | 93,000 |
| 1996/08/15 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 |
| 1996/08/14 | 1,000 | 1,010 | 1,000 | 1,000 | 64,000 |
| 1996/08/13 | 1,010 | 1,020 | 1,000 | 1,020 | 52,000 |
| 1996/08/12 | 991 | 1,010 | 991 | 1,010 | 82,000 |
| 1996/08/09 | 999 | 1,000 | 990 | 1,000 | 24,000 |
| 1996/08/08 | 1,000 | 1,010 | 1,000 | 1,010 | 108,000 |
| 1996/08/07 | 1,020 | 1,020 | 1,010 | 1,010 | 56,000 |
| 1996/08/06 | 1,030 | 1,040 | 1,020 | 1,040 | 65,000 |
| 1996/08/05 | 1,030 | 1,040 | 1,020 | 1,040 | 48,000 |
| 1996/08/02 | 1,030 | 1,050 | 1,030 | 1,030 | 86,000 |
| 1996/08/01 | 1,000 | 1,030 | 1,000 | 1,030 | 42,000 |
| 1996/07/31 | 1,010 | 1,010 | 1,000 | 1,010 | 24,000 |
| 1996/07/30 | 998 | 1,010 | 998 | 1,010 | 44,000 |
| 1996/07/29 | 1,010 | 1,030 | 998 | 998 | 177,000 |
| 1996/07/26 | 1,020 | 1,020 | 1,000 | 1,010 | 313,000 |
| 1996/07/25 | 1,060 | 1,060 | 1,020 | 1,020 | 215,000 |
| 1996/07/24 | 1,070 | 1,070 | 1,060 | 1,070 | 154,000 |
| 1996/07/23 | 1,060 | 1,070 | 1,060 | 1,070 | 177,000 |
| 1996/07/22 | 1,060 | 1,060 | 1,060 | 1,060 | 243,000 |
| 1996/07/19 | 1,050 | 1,060 | 1,050 | 1,060 | 15,000 |
| 1996/07/18 | 1,060 | 1,070 | 1,040 | 1,050 | 63,000 |
| 1996/07/17 | 1,050 | 1,060 | 1,050 | 1,060 | 48,000 |
| 1996/07/16 | 1,060 | 1,060 | 1,050 | 1,050 | 58,000 |
| 1996/07/15 | 1,060 | 1,060 | 1,060 | 1,060 | 64,000 |
| 1996/07/12 | 1,070 | 1,070 | 1,060 | 1,060 | 20,000 |
| 1996/07/11 | 1,050 | 1,060 | 1,050 | 1,060 | 69,000 |
| 1996/07/10 | 1,060 | 1,060 | 1,050 | 1,050 | 29,000 |
| 1996/07/09 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 |
| 1996/07/08 | 1,060 | 1,070 | 1,040 | 1,050 | 109,000 |
| 1996/07/05 | 1,080 | 1,080 | 1,070 | 1,080 | 35,000 |
| 1996/07/04 | 1,090 | 1,090 | 1,080 | 1,080 | 73,000 |
| 1996/07/03 | 1,080 | 1,100 | 1,080 | 1,100 | 217,000 |
| 1996/07/02 | 1,070 | 1,080 | 1,060 | 1,070 | 65,000 |
| 1996/07/01 | 1,060 | 1,060 | 1,050 | 1,060 | 82,000 |
| 1996/06/28 | 1,040 | 1,060 | 1,030 | 1,060 | 164,000 |
| 1996/06/27 | 1,070 | 1,070 | 1,040 | 1,040 | 34,000 |
| 1996/06/26 | 1,050 | 1,080 | 1,050 | 1,060 | 88,000 |
| 1996/06/25 | 1,030 | 1,050 | 1,030 | 1,050 | 403,000 |
| 1996/06/24 | 1,050 | 1,050 | 1,020 | 1,020 | 482,000 |
| 1996/06/21 | 1,060 | 1,070 | 1,050 | 1,050 | 112,000 |
| 1996/06/20 | 1,050 | 1,060 | 1,050 | 1,060 | 99,000 |
| 1996/06/19 | 1,050 | 1,060 | 1,050 | 1,050 | 172,000 |
| 1996/06/18 | 1,060 | 1,080 | 1,060 | 1,070 | 77,000 |
| 1996/06/17 | 1,080 | 1,080 | 1,060 | 1,060 | 94,000 |
| 1996/06/14 | 1,050 | 1,080 | 1,050 | 1,080 | 205,000 |
| 1996/06/13 | 1,060 | 1,080 | 1,060 | 1,070 | 68,000 |
| 1996/06/12 | 1,060 | 1,090 | 1,050 | 1,060 | 83,000 |
| 1996/06/11 | 1,060 | 1,070 | 1,060 | 1,060 | 102,000 |
| 1996/06/10 | 1,070 | 1,070 | 1,060 | 1,070 | 68,000 |
| 1996/06/07 | 1,060 | 1,070 | 1,060 | 1,060 | 45,000 |
| 1996/06/06 | 1,070 | 1,080 | 1,060 | 1,060 | 10,000 |
| 1996/06/05 | 1,060 | 1,070 | 1,060 | 1,070 | 43,000 |
| 1996/06/04 | 1,050 | 1,060 | 1,050 | 1,060 | 23,000 |
| 1996/06/03 | 1,060 | 1,060 | 1,040 | 1,040 | 93,000 |
| 1996/05/31 | 1,050 | 1,050 | 1,040 | 1,050 | 37,000 |
| 1996/05/30 | 1,100 | 1,100 | 1,040 | 1,040 | 102,000 |
| 1996/05/29 | 1,080 | 1,100 | 1,060 | 1,090 | 77,000 |
| 1996/05/28 | 1,030 | 1,080 | 1,030 | 1,080 | 46,000 |
| 1996/05/27 | 1,040 | 1,040 | 1,020 | 1,020 | 47,000 |
| 1996/05/24 | 1,020 | 1,040 | 1,010 | 1,020 | 56,000 |
| 1996/05/23 | 1,050 | 1,070 | 1,040 | 1,040 | 97,000 |
| 1996/05/22 | 1,080 | 1,080 | 1,040 | 1,040 | 56,000 |
| 1996/05/21 | 1,090 | 1,100 | 1,050 | 1,050 | 103,000 |
| 1996/05/20 | 1,090 | 1,100 | 1,080 | 1,100 | 46,000 |
| 1996/05/17 | 1,070 | 1,090 | 1,070 | 1,070 | 36,000 |
| 1996/05/16 | 1,070 | 1,090 | 1,060 | 1,070 | 135,000 |
| 1996/05/15 | 1,090 | 1,090 | 1,070 | 1,090 | 101,000 |
| 1996/05/14 | 1,070 | 1,070 | 1,060 | 1,060 | 76,000 |
| 1996/05/13 | 1,090 | 1,090 | 1,060 | 1,060 | 85,000 |
| 1996/05/10 | 1,090 | 1,090 | 1,080 | 1,090 | 27,000 |
| 1996/05/09 | 1,110 | 1,110 | 1,070 | 1,100 | 73,000 |
| 1996/05/08 | 1,070 | 1,120 | 1,070 | 1,090 | 74,000 |
| 1996/05/07 | 1,070 | 1,080 | 1,070 | 1,080 | 42,000 |
| 1996/05/02 | 1,080 | 1,080 | 1,060 | 1,060 | 79,000 |
| 1996/05/01 | 1,120 | 1,120 | 1,080 | 1,080 | 55,000 |
| 1996/04/30 | 1,120 | 1,140 | 1,120 | 1,130 | 39,000 |
| 1996/04/26 | 1,140 | 1,150 | 1,130 | 1,140 | 54,000 |
| 1996/04/25 | 1,110 | 1,150 | 1,110 | 1,140 | 159,000 |
| 1996/04/24 | 1,110 | 1,120 | 1,100 | 1,110 | 112,000 |
| 1996/04/23 | 1,110 | 1,110 | 1,090 | 1,090 | 520,000 |
| 1996/04/22 | 1,090 | 1,100 | 1,080 | 1,100 | 125,000 |
| 1996/04/19 | 1,090 | 1,090 | 1,080 | 1,090 | 203,000 |
| 1996/04/18 | 1,090 | 1,100 | 1,080 | 1,100 | 174,000 |
| 1996/04/17 | 1,100 | 1,120 | 1,100 | 1,100 | 111,000 |
| 1996/04/16 | 1,080 | 1,090 | 1,070 | 1,080 | 240,000 |
| 1996/04/15 | 1,100 | 1,120 | 1,080 | 1,090 | 183,000 |
| 1996/04/12 | 1,090 | 1,090 | 1,080 | 1,090 | 129,000 |
| 1996/04/11 | 1,090 | 1,090 | 1,070 | 1,090 | 72,000 |
| 1996/04/10 | 1,090 | 1,090 | 1,080 | 1,080 | 139,000 |
| 1996/04/09 | 1,080 | 1,100 | 1,070 | 1,100 | 100,000 |
| 1996/04/08 | 1,090 | 1,090 | 1,080 | 1,090 | 65,000 |
| 1996/04/05 | 1,090 | 1,090 | 1,080 | 1,080 | 63,000 |
| 1996/04/04 | 1,070 | 1,080 | 1,070 | 1,070 | 62,000 |
| 1996/04/03 | 1,090 | 1,090 | 1,070 | 1,070 | 49,000 |
| 1996/04/02 | 1,070 | 1,070 | 1,050 | 1,050 | 58,000 |
| 1996/04/01 | 1,060 | 1,080 | 1,050 | 1,060 | 100,000 |
| 1996/03/29 | 1,050 | 1,080 | 1,040 | 1,060 | 104,000 |
| 1996/03/28 | 1,010 | 1,050 | 1,010 | 1,040 | 50,000 |
| 1996/03/27 | 1,040 | 1,050 | 1,010 | 1,010 | 146,000 |
| 1996/03/26 | 1,020 | 1,090 | 1,010 | 1,030 | 94,000 |
| 1996/03/25 | 980 | 1,010 | 980 | 1,010 | 40,000 |
| 1996/03/22 | 975 | 975 | 970 | 970 | 56,000 |
| 1996/03/21 | 970 | 975 | 964 | 975 | 108,000 |
| 1996/03/19 | 965 | 980 | 963 | 963 | 142,000 |
| 1996/03/18 | 955 | 965 | 952 | 960 | 78,000 |
| 1996/03/15 | 950 | 966 | 950 | 965 | 100,000 |
| 1996/03/14 | 965 | 974 | 950 | 961 | 56,000 |
| 1996/03/13 | 959 | 978 | 959 | 974 | 128,000 |
| 1996/03/12 | 939 | 940 | 935 | 940 | 122,000 |
| 1996/03/11 | 941 | 941 | 926 | 940 | 26,000 |
| 1996/03/08 | 915 | 944 | 915 | 944 | 497,000 |
| 1996/03/07 | 939 | 945 | 931 | 945 | 83,000 |
| 1996/03/06 | 950 | 950 | 945 | 949 | 115,000 |
| 1996/03/05 | 961 | 965 | 955 | 955 | 110,000 |
| 1996/03/04 | 968 | 968 | 960 | 961 | 43,000 |
| 1996/03/01 | 980 | 980 | 963 | 963 | 164,000 |
| 1996/02/29 | 985 | 986 | 970 | 980 | 148,000 |
| 1996/02/28 | 980 | 985 | 970 | 970 | 64,000 |
| 1996/02/27 | 1,010 | 1,010 | 980 | 980 | 40,000 |
| 1996/02/26 | 1,020 | 1,020 | 1,000 | 1,000 | 59,000 |
| 1996/02/23 | 1,020 | 1,030 | 1,020 | 1,030 | 160,000 |
| 1996/02/22 | 1,040 | 1,040 | 1,020 | 1,020 | 34,000 |
| 1996/02/21 | 1,040 | 1,050 | 1,040 | 1,050 | 136,000 |
| 1996/02/20 | 1,050 | 1,050 | 1,020 | 1,050 | 29,000 |
| 1996/02/19 | 1,050 | 1,060 | 1,040 | 1,060 | 87,000 |
| 1996/02/16 | 1,020 | 1,050 | 1,000 | 1,050 | 155,000 |
| 1996/02/15 | 1,050 | 1,060 | 1,040 | 1,040 | 127,000 |
| 1996/02/14 | 1,030 | 1,070 | 1,030 | 1,060 | 225,000 |
| 1996/02/13 | 1,010 | 1,050 | 1,010 | 1,030 | 163,000 |
| 1996/02/09 | 990 | 1,010 | 990 | 1,010 | 100,000 |
| 1996/02/08 | 1,010 | 1,040 | 1,010 | 1,010 | 74,000 |
| 1996/02/07 | 988 | 1,010 | 988 | 1,010 | 266,000 |
| 1996/02/06 | 990 | 994 | 988 | 988 | 49,000 |
| 1996/02/05 | 998 | 998 | 995 | 995 | 100,000 |
| 1996/02/02 | 995 | 1,010 | 995 | 998 | 146,000 |
| 1996/02/01 | 984 | 994 | 984 | 990 | 90,000 |
| 1996/01/31 | 979 | 988 | 975 | 984 | 69,000 |
| 1996/01/30 | 974 | 980 | 973 | 977 | 15,000 |
| 1996/01/29 | 988 | 988 | 975 | 977 | 23,000 |
| 1996/01/26 | 967 | 975 | 962 | 975 | 99,000 |
| 1996/01/25 | 960 | 969 | 959 | 968 | 39,000 |
| 1996/01/24 | 959 | 970 | 959 | 960 | 194,000 |
| 1996/01/23 | 969 | 989 | 960 | 960 | 82,000 |
| 1996/01/22 | 984 | 984 | 970 | 970 | 44,000 |
| 1996/01/19 | 979 | 980 | 977 | 980 | 34,000 |
| 1996/01/18 | 981 | 985 | 970 | 979 | 68,000 |
| 1996/01/17 | 987 | 989 | 980 | 980 | 39,000 |
| 1996/01/16 | 965 | 988 | 965 | 987 | 210,000 |
| 1996/01/12 | 990 | 995 | 975 | 975 | 199,000 |
| 1996/01/11 | 980 | 990 | 980 | 990 | 25,000 |
| 1996/01/10 | 975 | 989 | 975 | 987 | 85,000 |
| 1996/01/09 | 970 | 989 | 970 | 989 | 79,000 |
| 1996/01/08 | 960 | 967 | 960 | 967 | 51,000 |
| 1996/01/05 | 971 | 973 | 960 | 970 | 106,000 |
| 1996/01/04 | 970 | 970 | 965 | 970 | 80,000 |