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 |
---|---|---|---|---|---|
1998/12/30 | 508 | 515 | 490 | 490 | 20,000 |
1998/12/29 | 511 | 511 | 506 | 511 | 26,000 |
1998/12/28 | 515 | 530 | 503 | 514 | 80,000 |
1998/12/25 | 502 | 505 | 502 | 505 | 42,000 |
1998/12/24 | 505 | 510 | 502 | 502 | 93,000 |
1998/12/22 | 515 | 515 | 500 | 505 | 66,000 |
1998/12/21 | 517 | 518 | 510 | 517 | 58,000 |
1998/12/18 | 509 | 515 | 508 | 511 | 92,000 |
1998/12/17 | 507 | 507 | 500 | 502 | 92,000 |
1998/12/16 | 500 | 502 | 499 | 501 | 20,000 |
1998/12/15 | 502 | 511 | 495 | 500 | 145,000 |
1998/12/14 | 501 | 502 | 499 | 500 | 99,000 |
1998/12/11 | 490 | 508 | 490 | 497 | 329,000 |
1998/12/10 | 500 | 510 | 500 | 507 | 173,000 |
1998/12/09 | 500 | 501 | 495 | 500 | 89,000 |
1998/12/08 | 509 | 509 | 500 | 504 | 104,000 |
1998/12/07 | 510 | 520 | 496 | 504 | 59,000 |
1998/12/04 | 500 | 507 | 500 | 501 | 62,000 |
1998/12/03 | 530 | 534 | 509 | 515 | 70,000 |
1998/12/02 | 547 | 557 | 531 | 545 | 57,000 |
1998/12/01 | 556 | 557 | 554 | 557 | 142,000 |
1998/11/30 | 555 | 558 | 554 | 556 | 125,000 |
1998/11/27 | 556 | 558 | 556 | 556 | 148,000 |
1998/11/26 | 543 | 556 | 543 | 556 | 200,000 |
1998/11/25 | 540 | 549 | 539 | 543 | 67,000 |
1998/11/24 | 540 | 540 | 530 | 540 | 63,000 |
1998/11/20 | 507 | 534 | 507 | 530 | 57,000 |
1998/11/19 | 520 | 520 | 506 | 506 | 58,000 |
1998/11/18 | 485 | 510 | 485 | 490 | 77,000 |
1998/11/17 | 490 | 503 | 490 | 500 | 24,000 |
1998/11/16 | 491 | 503 | 491 | 503 | 63,000 |
1998/11/13 | 482 | 491 | 482 | 491 | 47,000 |
1998/11/12 | 495 | 497 | 490 | 496 | 55,000 |
1998/11/11 | 490 | 495 | 483 | 495 | 27,000 |
1998/11/10 | 485 | 485 | 478 | 480 | 131,000 |
1998/11/09 | 503 | 503 | 485 | 485 | 29,000 |
1998/11/06 | 500 | 500 | 487 | 488 | 57,000 |
1998/11/05 | 540 | 540 | 507 | 511 | 87,000 |
1998/11/04 | 522 | 530 | 520 | 530 | 44,000 |
1998/11/02 | 482 | 512 | 482 | 512 | 39,000 |
1998/10/30 | 513 | 513 | 466 | 472 | 71,000 |
1998/10/29 | 487 | 488 | 483 | 488 | 18,000 |
1998/10/28 | 509 | 509 | 487 | 487 | 9,000 |
1998/10/27 | 515 | 515 | 485 | 499 | 27,000 |
1998/10/26 | 509 | 509 | 490 | 493 | 30,000 |
1998/10/23 | 510 | 533 | 510 | 525 | 68,000 |
1998/10/22 | 520 | 545 | 500 | 510 | 92,000 |
1998/10/21 | 500 | 520 | 500 | 510 | 94,000 |
1998/10/20 | 473 | 474 | 473 | 473 | 45,000 |
1998/10/19 | 468 | 480 | 468 | 472 | 56,000 |
1998/10/16 | 481 | 500 | 471 | 471 | 117,000 |
1998/10/15 | 460 | 465 | 460 | 465 | 63,000 |
1998/10/14 | 484 | 493 | 465 | 465 | 96,000 |
1998/10/13 | 488 | 510 | 488 | 509 | 74,000 |
1998/10/12 | 486 | 518 | 486 | 513 | 76,000 |
1998/10/09 | 484 | 499 | 455 | 479 | 112,000 |
1998/10/08 | 495 | 501 | 490 | 501 | 131,000 |
1998/10/07 | 450 | 489 | 450 | 480 | 51,000 |
1998/10/06 | 452 | 457 | 450 | 450 | 40,000 |
1998/10/05 | 455 | 455 | 449 | 452 | 41,000 |
1998/10/02 | 464 | 465 | 450 | 455 | 48,000 |
1998/10/01 | 476 | 480 | 476 | 476 | 37,000 |
1998/09/30 | 474 | 488 | 474 | 479 | 62,000 |
1998/09/29 | 479 | 483 | 464 | 474 | 41,000 |
1998/09/28 | 461 | 464 | 461 | 464 | 17,000 |
1998/09/25 | 470 | 470 | 466 | 466 | 54,000 |
1998/09/24 | 465 | 476 | 465 | 473 | 87,000 |
1998/09/22 | 474 | 474 | 465 | 465 | 73,000 |
1998/09/21 | 470 | 475 | 470 | 474 | 35,000 |
1998/09/18 | 472 | 485 | 472 | 476 | 58,000 |
1998/09/17 | 478 | 480 | 470 | 475 | 80,000 |
1998/09/16 | 480 | 488 | 480 | 481 | 53,000 |
1998/09/14 | 482 | 492 | 481 | 483 | 69,000 |
1998/09/11 | 482 | 493 | 482 | 482 | 301,000 |
1998/09/10 | 497 | 507 | 495 | 495 | 111,000 |
1998/09/09 | 512 | 512 | 496 | 497 | 108,000 |
1998/09/08 | 496 | 519 | 495 | 497 | 78,000 |
1998/09/07 | 486 | 491 | 475 | 480 | 250,000 |
1998/09/04 | 498 | 498 | 490 | 491 | 67,000 |
1998/09/03 | 500 | 510 | 497 | 498 | 66,000 |
1998/09/02 | 520 | 535 | 520 | 520 | 38,000 |
1998/09/01 | 490 | 524 | 490 | 520 | 77,000 |
1998/08/31 | 520 | 537 | 512 | 524 | 100,000 |
1998/08/28 | 522 | 526 | 508 | 508 | 103,000 |
1998/08/27 | 530 | 530 | 525 | 526 | 117,000 |
1998/08/26 | 538 | 538 | 526 | 526 | 112,000 |
1998/08/25 | 540 | 540 | 538 | 538 | 62,000 |
1998/08/24 | 530 | 542 | 530 | 540 | 128,000 |
1998/08/21 | 530 | 555 | 530 | 547 | 64,000 |
1998/08/20 | 543 | 543 | 530 | 530 | 50,000 |
1998/08/19 | 528 | 535 | 527 | 533 | 60,000 |
1998/08/18 | 540 | 540 | 527 | 527 | 33,000 |
1998/08/17 | 560 | 560 | 518 | 530 | 91,000 |
1998/08/14 | 559 | 559 | 545 | 550 | 87,000 |
1998/08/13 | 540 | 549 | 540 | 549 | 19,000 |
1998/08/12 | 530 | 542 | 530 | 540 | 12,000 |
1998/08/11 | 531 | 531 | 530 | 530 | 19,000 |
1998/08/10 | 545 | 545 | 514 | 531 | 97,000 |
1998/08/07 | 544 | 545 | 544 | 545 | 3,000 |
1998/08/06 | 563 | 563 | 544 | 547 | 19,000 |
1998/08/05 | 555 | 555 | 540 | 540 | 66,000 |
1998/08/04 | 555 | 565 | 555 | 558 | 37,000 |
1998/08/03 | 555 | 565 | 555 | 557 | 37,000 |
1998/07/31 | 549 | 555 | 547 | 555 | 49,000 |
1998/07/30 | 559 | 560 | 550 | 550 | 28,000 |
1998/07/29 | 534 | 534 | 534 | 534 | 7,000 |
1998/07/28 | 532 | 536 | 516 | 534 | 23,000 |
1998/07/27 | 545 | 545 | 510 | 512 | 113,000 |
1998/07/24 | 545 | 546 | 540 | 545 | 32,000 |
1998/07/23 | 552 | 560 | 550 | 550 | 96,000 |
1998/07/22 | 560 | 561 | 552 | 561 | 55,000 |
1998/07/21 | 560 | 570 | 560 | 570 | 39,000 |
1998/07/17 | 560 | 572 | 560 | 560 | 37,000 |
1998/07/16 | 560 | 561 | 551 | 551 | 85,000 |
1998/07/15 | 579 | 595 | 572 | 575 | 136,000 |
1998/07/14 | 547 | 568 | 547 | 567 | 165,000 |
1998/07/13 | 524 | 537 | 524 | 537 | 24,000 |
1998/07/10 | 557 | 557 | 536 | 537 | 134,000 |
1998/07/09 | 535 | 540 | 535 | 540 | 33,000 |
1998/07/08 | 564 | 564 | 522 | 530 | 22,000 |
1998/07/07 | 551 | 563 | 551 | 563 | 12,000 |
1998/07/06 | 550 | 569 | 550 | 569 | 43,000 |
1998/07/03 | 529 | 550 | 528 | 549 | 34,000 |
1998/07/02 | 555 | 555 | 527 | 527 | 141,000 |
1998/07/01 | 509 | 552 | 509 | 552 | 107,000 |
1998/06/30 | 510 | 519 | 510 | 519 | 51,000 |
1998/06/29 | 510 | 510 | 497 | 510 | 52,000 |
1998/06/26 | 511 | 511 | 507 | 510 | 38,000 |
1998/06/25 | 514 | 514 | 500 | 501 | 27,000 |
1998/06/24 | 501 | 515 | 493 | 515 | 42,000 |
1998/06/23 | 511 | 511 | 492 | 495 | 107,000 |
1998/06/22 | 520 | 521 | 515 | 515 | 66,000 |
1998/06/19 | 536 | 546 | 516 | 516 | 70,000 |
1998/06/18 | 550 | 560 | 523 | 526 | 106,000 |
1998/06/17 | 543 | 543 | 524 | 530 | 72,000 |
1998/06/16 | 530 | 544 | 515 | 544 | 140,000 |
1998/06/15 | 527 | 537 | 520 | 530 | 239,000 |
1998/06/12 | 545 | 545 | 536 | 537 | 260,000 |
1998/06/11 | 535 | 543 | 530 | 543 | 82,000 |
1998/06/10 | 529 | 536 | 529 | 536 | 116,000 |
1998/06/09 | 521 | 534 | 521 | 530 | 22,000 |
1998/06/08 | 528 | 530 | 520 | 529 | 24,000 |
1998/06/05 | 522 | 538 | 515 | 538 | 32,000 |
1998/06/04 | 516 | 530 | 516 | 522 | 45,000 |
1998/06/03 | 520 | 520 | 511 | 511 | 17,000 |
1998/06/02 | 520 | 520 | 512 | 520 | 61,000 |
1998/06/01 | 540 | 540 | 510 | 511 | 139,000 |
1998/05/29 | 527 | 544 | 524 | 544 | 49,000 |
1998/05/28 | 522 | 528 | 522 | 524 | 54,000 |
1998/05/27 | 521 | 528 | 521 | 522 | 40,000 |
1998/05/26 | 521 | 521 | 511 | 520 | 35,000 |
1998/05/25 | 512 | 520 | 512 | 520 | 81,000 |
1998/05/22 | 511 | 532 | 508 | 526 | 128,000 |
1998/05/21 | 490 | 504 | 490 | 501 | 47,000 |
1998/05/20 | 476 | 501 | 476 | 485 | 53,000 |
1998/05/19 | 480 | 486 | 470 | 472 | 135,000 |
1998/05/18 | 484 | 485 | 480 | 480 | 59,000 |
1998/05/15 | 497 | 497 | 481 | 481 | 149,000 |
1998/05/14 | 503 | 505 | 497 | 497 | 183,000 |
1998/05/13 | 502 | 505 | 500 | 500 | 119,000 |
1998/05/12 | 495 | 503 | 488 | 497 | 231,000 |
1998/05/11 | 495 | 497 | 495 | 495 | 128,000 |
1998/05/08 | 495 | 502 | 489 | 495 | 145,000 |
1998/05/07 | 513 | 517 | 501 | 501 | 86,000 |
1998/05/06 | 545 | 545 | 513 | 513 | 177,000 |
1998/05/01 | 560 | 560 | 531 | 545 | 79,000 |
1998/04/30 | 553 | 553 | 535 | 540 | 23,000 |
1998/04/28 | 541 | 543 | 535 | 543 | 32,000 |
1998/04/27 | 554 | 554 | 540 | 541 | 49,000 |
1998/04/24 | 560 | 575 | 550 | 550 | 93,000 |
1998/04/23 | 564 | 582 | 553 | 562 | 88,000 |
1998/04/22 | 561 | 561 | 550 | 553 | 72,000 |
1998/04/21 | 566 | 566 | 559 | 560 | 42,000 |
1998/04/20 | 575 | 575 | 550 | 556 | 24,000 |
1998/04/17 | 596 | 600 | 570 | 575 | 72,000 |
1998/04/16 | 619 | 620 | 601 | 606 | 107,000 |
1998/04/15 | 610 | 635 | 610 | 620 | 33,000 |
1998/04/14 | 572 | 610 | 572 | 610 | 41,000 |
1998/04/13 | 575 | 590 | 575 | 590 | 37,000 |
1998/04/10 | 592 | 595 | 580 | 590 | 87,000 |
1998/04/09 | 610 | 610 | 571 | 579 | 31,000 |
1998/04/08 | 557 | 610 | 557 | 610 | 66,000 |
1998/04/07 | 573 | 573 | 555 | 557 | 56,000 |
1998/04/06 | 565 | 580 | 565 | 573 | 65,000 |
1998/04/03 | 600 | 603 | 565 | 565 | 41,000 |
1998/04/02 | 640 | 640 | 623 | 623 | 75,000 |
1998/04/01 | 663 | 663 | 630 | 650 | 35,000 |
1998/03/31 | 651 | 670 | 641 | 665 | 64,000 |
1998/03/30 | 652 | 671 | 641 | 641 | 19,000 |
1998/03/27 | 652 | 672 | 651 | 651 | 19,000 |
1998/03/26 | 640 | 678 | 640 | 651 | 38,000 |
1998/03/25 | 642 | 644 | 620 | 620 | 28,000 |
1998/03/24 | 642 | 644 | 642 | 644 | 42,000 |
1998/03/23 | 641 | 661 | 641 | 644 | 20,000 |
1998/03/20 | 650 | 660 | 640 | 644 | 53,000 |
1998/03/19 | 671 | 677 | 650 | 650 | 76,000 |
1998/03/18 | 682 | 682 | 671 | 671 | 84,000 |
1998/03/17 | 667 | 680 | 667 | 680 | 71,000 |
1998/03/16 | 666 | 667 | 659 | 667 | 27,000 |
1998/03/13 | 630 | 678 | 630 | 667 | 154,000 |
1998/03/12 | 642 | 644 | 642 | 643 | 16,000 |
1998/03/11 | 648 | 669 | 640 | 643 | 131,000 |
1998/03/10 | 652 | 652 | 636 | 640 | 126,000 |
1998/03/09 | 652 | 660 | 652 | 652 | 49,000 |
1998/03/06 | 649 | 682 | 649 | 682 | 21,000 |
1998/03/05 | 657 | 657 | 647 | 649 | 145,000 |
1998/03/04 | 692 | 692 | 681 | 687 | 82,000 |
1998/03/03 | 680 | 692 | 680 | 692 | 130,000 |
1998/03/02 | 661 | 662 | 650 | 650 | 63,000 |
1998/02/27 | 614 | 620 | 611 | 620 | 64,000 |
1998/02/26 | 594 | 600 | 594 | 600 | 54,000 |
1998/02/25 | 587 | 587 | 558 | 567 | 47,000 |
1998/02/24 | 605 | 605 | 585 | 586 | 44,000 |
1998/02/23 | 612 | 612 | 600 | 601 | 42,000 |
1998/02/20 | 606 | 610 | 576 | 610 | 32,000 |
1998/02/19 | 593 | 610 | 588 | 596 | 51,000 |
1998/02/18 | 605 | 607 | 582 | 583 | 44,000 |
1998/02/17 | 600 | 600 | 589 | 595 | 83,000 |
1998/02/16 | 597 | 599 | 580 | 599 | 115,000 |
1998/02/13 | 598 | 598 | 587 | 587 | 54,000 |
1998/02/12 | 590 | 591 | 584 | 590 | 76,000 |
1998/02/10 | 589 | 590 | 579 | 590 | 127,000 |
1998/02/09 | 587 | 587 | 557 | 582 | 45,000 |
1998/02/06 | 579 | 579 | 567 | 568 | 51,000 |
1998/02/05 | 545 | 568 | 535 | 567 | 48,000 |
1998/02/04 | 588 | 588 | 532 | 545 | 50,000 |
1998/02/03 | 588 | 589 | 570 | 570 | 51,000 |
1998/02/02 | 590 | 590 | 551 | 551 | 61,000 |
1998/01/30 | 590 | 590 | 555 | 562 | 64,000 |
1998/01/29 | 590 | 590 | 570 | 580 | 108,000 |
1998/01/28 | 560 | 580 | 560 | 580 | 102,000 |
1998/01/27 | 558 | 558 | 530 | 545 | 77,000 |
1998/01/26 | 540 | 545 | 538 | 538 | 83,000 |
1998/01/23 | 540 | 540 | 520 | 520 | 39,000 |
1998/01/22 | 531 | 531 | 515 | 520 | 47,000 |
1998/01/21 | 526 | 546 | 526 | 530 | 97,000 |
1998/01/20 | 520 | 525 | 516 | 520 | 182,000 |
1998/01/19 | 502 | 548 | 502 | 516 | 102,000 |
1998/01/16 | 512 | 517 | 500 | 500 | 186,000 |
1998/01/14 | 517 | 517 | 505 | 513 | 89,000 |
1998/01/13 | 510 | 518 | 501 | 517 | 109,000 |
1998/01/12 | 510 | 512 | 505 | 505 | 96,000 |
1998/01/09 | 522 | 522 | 512 | 512 | 86,000 |
1998/01/08 | 507 | 512 | 497 | 512 | 116,000 |
1998/01/07 | 514 | 524 | 505 | 512 | 57,000 |
1998/01/06 | 500 | 510 | 495 | 504 | 97,000 |
1998/01/05 | 520 | 530 | 500 | 510 | 25,000 |