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 |
---|---|---|---|---|---|
1997/12/30 | 524 | 524 | 514 | 520 | 41,000 |
1997/12/29 | 500 | 505 | 490 | 504 | 235,000 |
1997/12/26 | 527 | 527 | 507 | 510 | 137,000 |
1997/12/25 | 530 | 530 | 504 | 529 | 168,000 |
1997/12/24 | 508 | 530 | 508 | 530 | 135,000 |
1997/12/22 | 520 | 530 | 500 | 515 | 168,000 |
1997/12/19 | 540 | 541 | 511 | 524 | 279,000 |
1997/12/18 | 560 | 560 | 533 | 551 | 51,000 |
1997/12/17 | 550 | 564 | 545 | 560 | 152,000 |
1997/12/16 | 565 | 565 | 542 | 542 | 165,000 |
1997/12/15 | 552 | 560 | 542 | 551 | 167,000 |
1997/12/12 | 543 | 561 | 543 | 554 | 306,000 |
1997/12/11 | 555 | 556 | 550 | 553 | 83,000 |
1997/12/10 | 550 | 551 | 540 | 540 | 153,000 |
1997/12/09 | 545 | 556 | 540 | 540 | 65,000 |
1997/12/08 | 540 | 540 | 520 | 530 | 47,000 |
1997/12/05 | 530 | 530 | 523 | 530 | 48,000 |
1997/12/04 | 514 | 514 | 490 | 493 | 73,000 |
1997/12/03 | 549 | 549 | 510 | 510 | 125,000 |
1997/12/02 | 555 | 555 | 545 | 549 | 71,000 |
1997/12/01 | 530 | 552 | 525 | 546 | 178,000 |
1997/11/28 | 521 | 525 | 510 | 520 | 171,000 |
1997/11/27 | 549 | 549 | 521 | 521 | 120,000 |
1997/11/26 | 540 | 540 | 511 | 511 | 78,000 |
1997/11/25 | 491 | 491 | 490 | 491 | 200,000 |
1997/11/21 | 574 | 574 | 560 | 561 | 61,000 |
1997/11/20 | 565 | 570 | 558 | 558 | 116,000 |
1997/11/19 | 575 | 575 | 550 | 550 | 133,000 |
1997/11/18 | 560 | 593 | 560 | 565 | 133,000 |
1997/11/17 | 553 | 561 | 543 | 561 | 146,000 |
1997/11/14 | 515 | 515 | 493 | 493 | 190,000 |
1997/11/13 | 518 | 518 | 500 | 510 | 88,000 |
1997/11/12 | 536 | 536 | 514 | 520 | 393,000 |
1997/11/11 | 497 | 512 | 497 | 506 | 132,000 |
1997/11/10 | 495 | 498 | 490 | 498 | 191,000 |
1997/11/07 | 485 | 496 | 479 | 486 | 103,000 |
1997/11/06 | 481 | 495 | 481 | 495 | 33,000 |
1997/11/05 | 502 | 506 | 490 | 491 | 163,000 |
1997/11/04 | 490 | 497 | 483 | 496 | 152,000 |
1997/10/31 | 476 | 491 | 467 | 490 | 65,000 |
1997/10/30 | 490 | 490 | 475 | 476 | 71,000 |
1997/10/29 | 470 | 480 | 465 | 480 | 230,000 |
1997/10/28 | 478 | 478 | 462 | 466 | 154,000 |
1997/10/27 | 480 | 480 | 471 | 479 | 66,000 |
1997/10/24 | 472 | 488 | 467 | 488 | 49,000 |
1997/10/23 | 463 | 474 | 463 | 467 | 138,000 |
1997/10/22 | 449 | 463 | 449 | 463 | 281,000 |
1997/10/21 | 458 | 458 | 448 | 448 | 235,000 |
1997/10/20 | 470 | 470 | 460 | 460 | 50,000 |
1997/10/17 | 479 | 480 | 473 | 475 | 38,000 |
1997/10/16 | 481 | 490 | 478 | 480 | 82,000 |
1997/10/15 | 490 | 495 | 480 | 485 | 65,000 |
1997/10/14 | 487 | 490 | 481 | 490 | 218,000 |
1997/10/13 | 494 | 494 | 480 | 486 | 108,000 |
1997/10/09 | 488 | 500 | 473 | 500 | 227,000 |
1997/10/08 | 491 | 491 | 485 | 488 | 88,000 |
1997/10/07 | 528 | 535 | 487 | 491 | 119,000 |
1997/10/06 | 542 | 545 | 537 | 538 | 106,000 |
1997/10/03 | 541 | 541 | 537 | 539 | 87,000 |
1997/10/02 | 550 | 550 | 535 | 541 | 185,000 |
1997/10/01 | 575 | 575 | 550 | 550 | 116,000 |
1997/09/30 | 599 | 600 | 585 | 585 | 201,000 |
1997/09/29 | 624 | 624 | 608 | 610 | 291,000 |
1997/09/26 | 647 | 647 | 630 | 630 | 76,000 |
1997/09/25 | 665 | 669 | 647 | 647 | 146,000 |
1997/09/24 | 678 | 679 | 665 | 670 | 108,000 |
1997/09/22 | 655 | 665 | 655 | 660 | 222,000 |
1997/09/19 | 660 | 667 | 657 | 661 | 343,000 |
1997/09/18 | 661 | 667 | 653 | 667 | 77,000 |
1997/09/17 | 655 | 655 | 631 | 631 | 288,000 |
1997/09/16 | 648 | 648 | 630 | 631 | 72,000 |
1997/09/12 | 665 | 665 | 639 | 639 | 148,000 |
1997/09/11 | 679 | 679 | 649 | 649 | 175,000 |
1997/09/10 | 644 | 671 | 644 | 669 | 296,000 |
1997/09/09 | 660 | 660 | 631 | 631 | 119,000 |
1997/09/08 | 676 | 684 | 661 | 662 | 69,000 |
1997/09/05 | 666 | 666 | 660 | 666 | 82,000 |
1997/09/04 | 664 | 671 | 655 | 669 | 36,000 |
1997/09/03 | 650 | 660 | 647 | 654 | 104,000 |
1997/09/02 | 609 | 627 | 609 | 627 | 77,000 |
1997/09/01 | 604 | 609 | 600 | 609 | 122,000 |
1997/08/29 | 608 | 610 | 600 | 600 | 64,000 |
1997/08/28 | 609 | 610 | 605 | 605 | 65,000 |
1997/08/27 | 620 | 620 | 609 | 610 | 123,000 |
1997/08/26 | 600 | 613 | 599 | 613 | 252,000 |
1997/08/25 | 606 | 606 | 595 | 600 | 88,000 |
1997/08/22 | 610 | 611 | 601 | 601 | 106,000 |
1997/08/21 | 610 | 615 | 610 | 611 | 51,000 |
1997/08/20 | 610 | 610 | 608 | 610 | 99,000 |
1997/08/19 | 612 | 615 | 606 | 610 | 46,000 |
1997/08/18 | 621 | 621 | 606 | 610 | 58,000 |
1997/08/15 | 625 | 625 | 620 | 620 | 77,000 |
1997/08/14 | 625 | 625 | 620 | 625 | 30,000 |
1997/08/13 | 630 | 630 | 620 | 625 | 185,000 |
1997/08/12 | 648 | 648 | 630 | 631 | 157,000 |
1997/08/11 | 641 | 658 | 641 | 645 | 108,000 |
1997/08/08 | 642 | 645 | 630 | 645 | 56,000 |
1997/08/07 | 652 | 656 | 651 | 651 | 67,000 |
1997/08/06 | 669 | 669 | 650 | 650 | 48,000 |
1997/08/05 | 658 | 672 | 645 | 672 | 61,000 |
1997/08/04 | 642 | 652 | 640 | 651 | 142,000 |
1997/08/01 | 648 | 648 | 637 | 642 | 70,000 |
1997/07/31 | 707 | 714 | 707 | 708 | 36,000 |
1997/07/30 | 721 | 721 | 707 | 707 | 101,000 |
1997/07/29 | 723 | 732 | 720 | 720 | 46,000 |
1997/07/28 | 725 | 728 | 720 | 725 | 74,000 |
1997/07/25 | 726 | 726 | 725 | 726 | 34,000 |
1997/07/24 | 725 | 734 | 725 | 734 | 96,000 |
1997/07/23 | 729 | 731 | 729 | 730 | 30,000 |
1997/07/22 | 726 | 728 | 719 | 728 | 58,000 |
1997/07/18 | 722 | 731 | 721 | 728 | 124,000 |
1997/07/17 | 750 | 750 | 722 | 725 | 545,000 |
1997/07/16 | 750 | 754 | 743 | 750 | 118,000 |
1997/07/15 | 761 | 761 | 740 | 751 | 199,000 |
1997/07/14 | 781 | 783 | 770 | 778 | 212,000 |
1997/07/11 | 784 | 784 | 769 | 771 | 93,000 |
1997/07/10 | 792 | 792 | 777 | 780 | 163,000 |
1997/07/09 | 802 | 802 | 793 | 794 | 47,000 |
1997/07/08 | 825 | 827 | 802 | 802 | 47,000 |
1997/07/07 | 806 | 806 | 798 | 802 | 20,000 |
1997/07/04 | 824 | 825 | 806 | 807 | 69,000 |
1997/07/03 | 827 | 827 | 821 | 821 | 37,000 |
1997/07/02 | 795 | 829 | 793 | 825 | 120,000 |
1997/07/01 | 816 | 816 | 793 | 795 | 173,000 |
1997/06/30 | 849 | 849 | 810 | 810 | 55,000 |
1997/06/27 | 854 | 869 | 845 | 854 | 159,000 |
1997/06/26 | 857 | 860 | 838 | 860 | 133,000 |
1997/06/25 | 837 | 852 | 834 | 849 | 332,000 |
1997/06/24 | 820 | 835 | 820 | 835 | 246,000 |
1997/06/23 | 817 | 825 | 817 | 821 | 126,000 |
1997/06/20 | 819 | 820 | 815 | 816 | 134,000 |
1997/06/19 | 815 | 819 | 815 | 818 | 171,000 |
1997/06/18 | 816 | 817 | 810 | 815 | 123,000 |
1997/06/17 | 810 | 815 | 805 | 815 | 140,000 |
1997/06/16 | 799 | 799 | 790 | 795 | 101,000 |
1997/06/13 | 819 | 819 | 799 | 799 | 244,000 |
1997/06/12 | 793 | 799 | 790 | 799 | 80,000 |
1997/06/11 | 770 | 795 | 770 | 795 | 151,000 |
1997/06/10 | 755 | 770 | 753 | 770 | 126,000 |
1997/06/09 | 754 | 755 | 753 | 755 | 67,000 |
1997/06/06 | 760 | 761 | 751 | 755 | 75,000 |
1997/06/05 | 775 | 775 | 761 | 761 | 64,000 |
1997/06/04 | 771 | 784 | 768 | 784 | 46,000 |
1997/06/03 | 761 | 768 | 761 | 763 | 59,000 |
1997/06/02 | 784 | 785 | 760 | 760 | 49,000 |
1997/05/30 | 773 | 785 | 773 | 785 | 205,000 |
1997/05/29 | 786 | 788 | 772 | 772 | 109,000 |
1997/05/28 | 770 | 787 | 770 | 786 | 156,000 |
1997/05/27 | 777 | 780 | 776 | 780 | 35,000 |
1997/05/26 | 781 | 790 | 780 | 786 | 62,000 |
1997/05/23 | 793 | 793 | 785 | 787 | 76,000 |
1997/05/22 | 771 | 795 | 771 | 790 | 121,000 |
1997/05/21 | 771 | 790 | 771 | 780 | 134,000 |
1997/05/20 | 767 | 774 | 757 | 771 | 125,000 |
1997/05/19 | 771 | 773 | 761 | 761 | 136,000 |
1997/05/16 | 757 | 770 | 750 | 770 | 238,000 |
1997/05/15 | 760 | 760 | 749 | 750 | 131,000 |
1997/05/14 | 773 | 773 | 756 | 760 | 78,000 |
1997/05/13 | 792 | 794 | 773 | 773 | 90,000 |
1997/05/12 | 765 | 792 | 765 | 792 | 43,000 |
1997/05/09 | 780 | 790 | 777 | 785 | 87,000 |
1997/05/08 | 783 | 792 | 782 | 790 | 136,000 |
1997/05/07 | 800 | 800 | 778 | 782 | 163,000 |
1997/05/06 | 811 | 835 | 811 | 827 | 245,000 |
1997/05/02 | 793 | 800 | 790 | 800 | 122,000 |
1997/05/01 | 765 | 788 | 765 | 787 | 133,000 |
1997/04/30 | 760 | 760 | 755 | 755 | 80,000 |
1997/04/28 | 748 | 750 | 739 | 739 | 22,000 |
1997/04/25 | 748 | 758 | 743 | 746 | 52,000 |
1997/04/24 | 762 | 768 | 742 | 751 | 119,000 |
1997/04/23 | 780 | 780 | 756 | 760 | 78,000 |
1997/04/22 | 790 | 790 | 775 | 780 | 95,000 |
1997/04/21 | 781 | 800 | 781 | 790 | 55,000 |
1997/04/18 | 778 | 781 | 778 | 780 | 40,000 |
1997/04/17 | 729 | 775 | 729 | 768 | 115,000 |
1997/04/16 | 724 | 731 | 718 | 731 | 89,000 |
1997/04/15 | 721 | 730 | 721 | 721 | 145,000 |
1997/04/14 | 712 | 726 | 710 | 722 | 176,000 |
1997/04/11 | 722 | 726 | 709 | 710 | 160,000 |
1997/04/10 | 734 | 737 | 720 | 720 | 280,000 |
1997/04/09 | 783 | 783 | 770 | 770 | 20,000 |
1997/04/08 | 801 | 804 | 796 | 797 | 47,000 |
1997/04/07 | 823 | 823 | 791 | 800 | 73,000 |
1997/04/04 | 810 | 813 | 798 | 813 | 98,000 |
1997/04/03 | 814 | 826 | 814 | 815 | 46,000 |
1997/04/02 | 807 | 815 | 789 | 815 | 116,000 |
1997/04/01 | 795 | 806 | 779 | 806 | 73,000 |
1997/03/31 | 803 | 805 | 795 | 795 | 83,000 |
1997/03/28 | 821 | 827 | 801 | 813 | 37,000 |
1997/03/27 | 848 | 849 | 820 | 820 | 135,000 |
1997/03/26 | 864 | 864 | 848 | 848 | 142,000 |
1997/03/25 | 846 | 868 | 846 | 855 | 90,000 |
1997/03/24 | 845 | 859 | 829 | 829 | 162,000 |
1997/03/21 | 820 | 830 | 814 | 824 | 96,000 |
1997/03/19 | 817 | 820 | 808 | 815 | 70,000 |
1997/03/18 | 815 | 820 | 807 | 815 | 63,000 |
1997/03/17 | 800 | 815 | 799 | 815 | 70,000 |
1997/03/14 | 801 | 801 | 799 | 800 | 144,000 |
1997/03/13 | 795 | 805 | 795 | 801 | 145,000 |
1997/03/12 | 815 | 815 | 805 | 805 | 23,000 |
1997/03/11 | 790 | 811 | 790 | 800 | 58,000 |
1997/03/10 | 790 | 791 | 781 | 791 | 87,000 |
1997/03/07 | 778 | 792 | 765 | 791 | 71,000 |
1997/03/06 | 828 | 828 | 780 | 781 | 97,000 |
1997/03/05 | 838 | 838 | 828 | 833 | 83,000 |
1997/03/04 | 834 | 838 | 830 | 836 | 143,000 |
1997/03/03 | 837 | 837 | 826 | 833 | 105,000 |
1997/02/28 | 819 | 837 | 813 | 837 | 72,000 |
1997/02/27 | 813 | 813 | 803 | 803 | 48,000 |
1997/02/26 | 812 | 819 | 803 | 803 | 39,000 |
1997/02/25 | 819 | 819 | 809 | 812 | 107,000 |
1997/02/24 | 802 | 823 | 802 | 819 | 101,000 |
1997/02/21 | 757 | 790 | 757 | 775 | 160,000 |
1997/02/20 | 745 | 760 | 745 | 760 | 67,000 |
1997/02/19 | 751 | 751 | 738 | 744 | 143,000 |
1997/02/18 | 753 | 753 | 746 | 751 | 91,000 |
1997/02/17 | 771 | 773 | 761 | 763 | 56,000 |
1997/02/14 | 771 | 771 | 761 | 761 | 68,000 |
1997/02/13 | 775 | 775 | 756 | 761 | 212,000 |
1997/02/12 | 750 | 760 | 750 | 755 | 108,000 |
1997/02/10 | 736 | 768 | 735 | 755 | 150,000 |
1997/02/07 | 740 | 745 | 734 | 735 | 74,000 |
1997/02/06 | 721 | 740 | 720 | 740 | 75,000 |
1997/02/05 | 728 | 736 | 720 | 720 | 113,000 |
1997/02/04 | 735 | 735 | 730 | 735 | 111,000 |
1997/02/03 | 722 | 734 | 722 | 730 | 193,000 |
1997/01/31 | 728 | 729 | 725 | 725 | 58,000 |
1997/01/30 | 728 | 730 | 718 | 718 | 151,000 |
1997/01/29 | 725 | 728 | 724 | 728 | 86,000 |
1997/01/28 | 730 | 733 | 710 | 728 | 89,000 |
1997/01/27 | 743 | 743 | 725 | 730 | 49,000 |
1997/01/24 | 759 | 759 | 741 | 753 | 82,000 |
1997/01/23 | 750 | 760 | 749 | 759 | 73,000 |
1997/01/22 | 760 | 770 | 758 | 759 | 60,000 |
1997/01/21 | 785 | 785 | 753 | 753 | 133,000 |
1997/01/20 | 789 | 799 | 780 | 784 | 60,000 |
1997/01/17 | 799 | 809 | 798 | 799 | 70,000 |
1997/01/16 | 814 | 814 | 796 | 799 | 51,000 |
1997/01/14 | 800 | 800 | 774 | 795 | 39,000 |
1997/01/13 | 750 | 778 | 735 | 778 | 166,000 |
1997/01/10 | 794 | 794 | 740 | 749 | 132,000 |
1997/01/09 | 813 | 817 | 790 | 790 | 26,000 |
1997/01/08 | 845 | 846 | 824 | 833 | 64,000 |
1997/01/07 | 879 | 879 | 846 | 846 | 45,000 |
1997/01/06 | 841 | 852 | 841 | 852 | 34,000 |