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 |
---|---|---|---|---|---|
1999/12/30 | 737 | 750 | 735 | 735 | 44,000 |
1999/12/29 | 749 | 752 | 735 | 737 | 136,000 |
1999/12/28 | 711 | 745 | 710 | 739 | 196,000 |
1999/12/27 | 667 | 700 | 667 | 697 | 355,000 |
1999/12/24 | 680 | 688 | 657 | 665 | 748,000 |
1999/12/22 | 723 | 723 | 690 | 690 | 680,000 |
1999/12/21 | 725 | 725 | 700 | 703 | 426,000 |
1999/12/20 | 775 | 775 | 720 | 725 | 487,000 |
1999/12/17 | 775 | 775 | 766 | 770 | 631,000 |
1999/12/16 | 774 | 779 | 765 | 773 | 1,196,000 |
1999/12/15 | 784 | 807 | 765 | 765 | 1,682,000 |
1999/12/14 | 790 | 798 | 780 | 780 | 396,000 |
1999/12/13 | 818 | 818 | 785 | 798 | 554,000 |
1999/12/10 | 820 | 840 | 801 | 818 | 643,000 |
1999/12/09 | 830 | 869 | 825 | 850 | 1,378,000 |
1999/12/08 | 800 | 825 | 796 | 809 | 795,000 |
1999/12/07 | 750 | 780 | 750 | 780 | 216,000 |
1999/12/06 | 750 | 776 | 750 | 751 | 158,000 |
1999/12/03 | 752 | 763 | 750 | 752 | 413,000 |
1999/12/02 | 750 | 750 | 741 | 749 | 346,000 |
1999/12/01 | 749 | 755 | 730 | 730 | 399,000 |
1999/11/30 | 720 | 740 | 710 | 730 | 347,000 |
1999/11/29 | 750 | 750 | 693 | 710 | 785,000 |
1999/11/26 | 800 | 800 | 751 | 751 | 794,000 |
1999/11/25 | 798 | 803 | 789 | 797 | 640,000 |
1999/11/24 | 785 | 793 | 783 | 783 | 420,000 |
1999/11/22 | 810 | 815 | 789 | 798 | 433,000 |
1999/11/19 | 785 | 819 | 785 | 795 | 893,000 |
1999/11/18 | 750 | 770 | 750 | 770 | 226,000 |
1999/11/17 | 785 | 820 | 711 | 730 | 749,000 |
1999/11/16 | 787 | 787 | 770 | 787 | 1,049,000 |
1999/11/15 | 680 | 710 | 670 | 687 | 579,000 |
1999/11/12 | 639 | 659 | 627 | 654 | 127,000 |
1999/11/11 | 648 | 670 | 640 | 670 | 551,000 |
1999/11/10 | 658 | 662 | 620 | 620 | 516,000 |
1999/11/09 | 660 | 669 | 620 | 658 | 628,000 |
1999/11/08 | 621 | 665 | 620 | 655 | 548,000 |
1999/11/05 | 597 | 624 | 580 | 601 | 258,000 |
1999/11/04 | 591 | 599 | 591 | 596 | 146,000 |
1999/11/02 | 591 | 592 | 587 | 591 | 150,000 |
1999/11/01 | 570 | 590 | 570 | 590 | 80,000 |
1999/10/29 | 579 | 579 | 565 | 570 | 481,000 |
1999/10/28 | 588 | 588 | 565 | 578 | 123,000 |
1999/10/27 | 583 | 600 | 577 | 595 | 469,000 |
1999/10/26 | 560 | 586 | 560 | 583 | 55,000 |
1999/10/25 | 535 | 562 | 535 | 560 | 45,000 |
1999/10/22 | 577 | 580 | 565 | 565 | 68,000 |
1999/10/21 | 577 | 579 | 569 | 569 | 275,000 |
1999/10/20 | 588 | 588 | 561 | 579 | 60,000 |
1999/10/19 | 577 | 579 | 569 | 577 | 36,000 |
1999/10/18 | 568 | 586 | 568 | 580 | 45,000 |
1999/10/15 | 597 | 597 | 588 | 588 | 156,000 |
1999/10/14 | 596 | 599 | 594 | 599 | 473,000 |
1999/10/13 | 610 | 610 | 595 | 595 | 142,000 |
1999/10/12 | 600 | 621 | 600 | 620 | 297,000 |
1999/10/08 | 590 | 598 | 585 | 598 | 372,000 |
1999/10/07 | 590 | 606 | 575 | 600 | 337,000 |
1999/10/06 | 608 | 609 | 585 | 585 | 123,000 |
1999/10/05 | 605 | 610 | 602 | 602 | 67,000 |
1999/10/04 | 612 | 615 | 605 | 605 | 159,000 |
1999/10/01 | 600 | 624 | 600 | 612 | 330,000 |
1999/09/30 | 571 | 610 | 571 | 600 | 472,000 |
1999/09/29 | 570 | 589 | 560 | 577 | 573,000 |
1999/09/28 | 528 | 568 | 528 | 560 | 297,000 |
1999/09/27 | 515 | 531 | 515 | 518 | 141,000 |
1999/09/24 | 535 | 535 | 505 | 510 | 186,000 |
1999/09/22 | 535 | 538 | 532 | 538 | 243,000 |
1999/09/21 | 537 | 550 | 537 | 550 | 52,000 |
1999/09/20 | 535 | 545 | 535 | 545 | 180,000 |
1999/09/17 | 528 | 530 | 520 | 530 | 350,000 |
1999/09/16 | 525 | 530 | 515 | 515 | 450,000 |
1999/09/14 | 549 | 564 | 545 | 545 | 573,000 |
1999/09/13 | 602 | 602 | 576 | 589 | 74,000 |
1999/09/10 | 607 | 612 | 600 | 602 | 393,000 |
1999/09/09 | 615 | 620 | 610 | 610 | 257,000 |
1999/09/08 | 621 | 622 | 612 | 620 | 116,000 |
1999/09/07 | 621 | 629 | 611 | 622 | 138,000 |
1999/09/06 | 620 | 625 | 615 | 620 | 221,000 |
1999/09/03 | 620 | 626 | 618 | 620 | 172,000 |
1999/09/02 | 635 | 635 | 618 | 627 | 45,000 |
1999/09/01 | 650 | 650 | 640 | 645 | 194,000 |
1999/08/31 | 640 | 651 | 630 | 630 | 100,000 |
1999/08/30 | 639 | 649 | 635 | 649 | 65,000 |
1999/08/27 | 640 | 651 | 640 | 649 | 154,000 |
1999/08/26 | 664 | 667 | 640 | 640 | 177,000 |
1999/08/25 | 656 | 675 | 656 | 675 | 145,000 |
1999/08/24 | 670 | 676 | 669 | 670 | 287,000 |
1999/08/23 | 652 | 675 | 652 | 670 | 61,000 |
1999/08/20 | 646 | 659 | 646 | 659 | 129,000 |
1999/08/19 | 629 | 660 | 629 | 646 | 664,000 |
1999/08/18 | 659 | 670 | 649 | 669 | 204,000 |
1999/08/17 | 650 | 655 | 649 | 649 | 173,000 |
1999/08/16 | 649 | 650 | 646 | 650 | 131,000 |
1999/08/13 | 636 | 650 | 636 | 650 | 64,000 |
1999/08/12 | 649 | 655 | 637 | 648 | 47,000 |
1999/08/11 | 639 | 659 | 638 | 656 | 135,000 |
1999/08/10 | 642 | 650 | 636 | 639 | 211,000 |
1999/08/09 | 629 | 647 | 629 | 642 | 48,000 |
1999/08/06 | 640 | 650 | 620 | 620 | 231,000 |
1999/08/05 | 654 | 656 | 635 | 641 | 175,000 |
1999/08/04 | 679 | 679 | 629 | 655 | 70,000 |
1999/08/03 | 670 | 680 | 670 | 679 | 88,000 |
1999/08/02 | 670 | 680 | 670 | 673 | 164,000 |
1999/07/30 | 678 | 685 | 675 | 680 | 163,000 |
1999/07/29 | 675 | 680 | 671 | 678 | 135,000 |
1999/07/28 | 635 | 675 | 625 | 675 | 205,000 |
1999/07/27 | 619 | 633 | 619 | 625 | 146,000 |
1999/07/26 | 622 | 630 | 622 | 630 | 36,000 |
1999/07/23 | 620 | 630 | 616 | 630 | 60,000 |
1999/07/22 | 663 | 663 | 621 | 624 | 111,000 |
1999/07/21 | 620 | 653 | 620 | 653 | 90,000 |
1999/07/19 | 650 | 655 | 649 | 650 | 209,000 |
1999/07/16 | 649 | 653 | 640 | 650 | 303,000 |
1999/07/15 | 608 | 622 | 608 | 620 | 52,000 |
1999/07/14 | 610 | 625 | 610 | 618 | 138,000 |
1999/07/13 | 640 | 640 | 615 | 615 | 108,000 |
1999/07/12 | 625 | 653 | 625 | 640 | 45,000 |
1999/07/09 | 624 | 640 | 624 | 635 | 145,000 |
1999/07/08 | 644 | 644 | 631 | 634 | 90,000 |
1999/07/07 | 629 | 648 | 625 | 644 | 337,000 |
1999/07/06 | 641 | 659 | 625 | 628 | 321,000 |
1999/07/05 | 650 | 658 | 641 | 641 | 292,000 |
1999/07/02 | 660 | 660 | 650 | 658 | 87,000 |
1999/07/01 | 651 | 661 | 651 | 660 | 308,000 |
1999/06/30 | 661 | 667 | 648 | 648 | 93,000 |
1999/06/29 | 665 | 681 | 665 | 667 | 133,000 |
1999/06/28 | 670 | 680 | 660 | 665 | 78,000 |
1999/06/25 | 675 | 693 | 670 | 670 | 394,000 |
1999/06/24 | 677 | 677 | 644 | 645 | 126,000 |
1999/06/23 | 680 | 690 | 678 | 678 | 208,000 |
1999/06/22 | 676 | 682 | 665 | 680 | 500,000 |
1999/06/21 | 670 | 677 | 668 | 674 | 184,000 |
1999/06/18 | 667 | 672 | 660 | 665 | 418,000 |
1999/06/17 | 654 | 660 | 650 | 660 | 224,000 |
1999/06/16 | 660 | 665 | 652 | 652 | 292,000 |
1999/06/15 | 640 | 658 | 640 | 658 | 354,000 |
1999/06/14 | 631 | 645 | 624 | 645 | 177,000 |
1999/06/11 | 624 | 644 | 624 | 624 | 356,000 |
1999/06/10 | 603 | 640 | 603 | 617 | 439,000 |
1999/06/09 | 610 | 613 | 603 | 610 | 80,000 |
1999/06/08 | 605 | 620 | 605 | 620 | 137,000 |
1999/06/07 | 596 | 615 | 596 | 603 | 95,000 |
1999/06/04 | 605 | 615 | 591 | 615 | 87,000 |
1999/06/03 | 605 | 621 | 605 | 605 | 319,000 |
1999/06/02 | 602 | 615 | 602 | 615 | 368,000 |
1999/06/01 | 601 | 615 | 598 | 601 | 114,000 |
1999/05/31 | 593 | 600 | 593 | 598 | 61,000 |
1999/05/28 | 599 | 614 | 585 | 614 | 54,000 |
1999/05/27 | 615 | 615 | 605 | 609 | 83,000 |
1999/05/26 | 625 | 625 | 611 | 615 | 193,000 |
1999/05/25 | 625 | 639 | 625 | 635 | 159,000 |
1999/05/24 | 640 | 640 | 625 | 635 | 131,000 |
1999/05/21 | 643 | 645 | 611 | 641 | 190,000 |
1999/05/20 | 639 | 645 | 630 | 639 | 187,000 |
1999/05/19 | 647 | 648 | 639 | 639 | 259,000 |
1999/05/18 | 635 | 640 | 635 | 637 | 270,000 |
1999/05/17 | 644 | 644 | 628 | 635 | 216,000 |
1999/05/14 | 642 | 650 | 640 | 648 | 404,000 |
1999/05/13 | 647 | 647 | 620 | 635 | 288,000 |
1999/05/12 | 625 | 670 | 625 | 648 | 1,338,000 |
1999/05/11 | 601 | 625 | 599 | 615 | 536,000 |
1999/05/10 | 579 | 615 | 575 | 615 | 285,000 |
1999/05/07 | 610 | 615 | 570 | 578 | 279,000 |
1999/05/06 | 590 | 610 | 590 | 610 | 142,000 |
1999/04/30 | 590 | 595 | 589 | 590 | 187,000 |
1999/04/28 | 610 | 618 | 595 | 595 | 617,000 |
1999/04/27 | 602 | 620 | 594 | 619 | 268,000 |
1999/04/26 | 558 | 595 | 557 | 595 | 345,000 |
1999/04/23 | 560 | 578 | 541 | 560 | 327,000 |
1999/04/22 | 565 | 569 | 560 | 565 | 226,000 |
1999/04/21 | 580 | 590 | 555 | 573 | 280,000 |
1999/04/20 | 610 | 610 | 580 | 590 | 123,000 |
1999/04/19 | 610 | 610 | 600 | 602 | 121,000 |
1999/04/16 | 608 | 620 | 607 | 611 | 203,000 |
1999/04/15 | 590 | 620 | 587 | 608 | 300,000 |
1999/04/14 | 580 | 589 | 580 | 589 | 274,000 |
1999/04/13 | 583 | 590 | 578 | 586 | 155,000 |
1999/04/12 | 581 | 584 | 575 | 576 | 94,000 |
1999/04/09 | 570 | 580 | 561 | 571 | 176,000 |
1999/04/08 | 562 | 567 | 560 | 565 | 68,000 |
1999/04/07 | 561 | 569 | 561 | 566 | 91,000 |
1999/04/06 | 562 | 570 | 556 | 567 | 102,000 |
1999/04/05 | 575 | 580 | 570 | 571 | 139,000 |
1999/04/02 | 554 | 591 | 551 | 582 | 331,000 |
1999/04/01 | 535 | 566 | 535 | 560 | 457,000 |
1999/03/31 | 520 | 530 | 510 | 525 | 324,000 |
1999/03/30 | 524 | 524 | 500 | 516 | 50,000 |
1999/03/29 | 515 | 524 | 515 | 524 | 112,000 |
1999/03/26 | 520 | 520 | 503 | 515 | 50,000 |
1999/03/25 | 485 | 512 | 485 | 491 | 107,000 |
1999/03/24 | 485 | 489 | 480 | 480 | 92,000 |
1999/03/23 | 496 | 500 | 486 | 489 | 204,000 |
1999/03/19 | 523 | 523 | 495 | 499 | 236,000 |
1999/03/18 | 515 | 521 | 485 | 485 | 326,000 |
1999/03/17 | 500 | 515 | 498 | 515 | 316,000 |
1999/03/16 | 490 | 500 | 486 | 500 | 253,000 |
1999/03/15 | 470 | 490 | 468 | 490 | 216,000 |
1999/03/12 | 476 | 490 | 471 | 471 | 361,000 |
1999/03/11 | 470 | 477 | 458 | 470 | 203,000 |
1999/03/10 | 457 | 470 | 455 | 470 | 206,000 |
1999/03/09 | 450 | 460 | 450 | 452 | 72,000 |
1999/03/08 | 455 | 460 | 455 | 460 | 159,000 |
1999/03/05 | 432 | 455 | 431 | 455 | 328,000 |
1999/03/04 | 445 | 445 | 430 | 430 | 313,000 |
1999/03/03 | 445 | 454 | 445 | 445 | 81,000 |
1999/03/02 | 460 | 461 | 445 | 448 | 137,000 |
1999/03/01 | 460 | 463 | 456 | 456 | 66,000 |
1999/02/26 | 457 | 465 | 457 | 461 | 58,000 |
1999/02/25 | 460 | 462 | 456 | 456 | 77,000 |
1999/02/24 | 451 | 465 | 451 | 459 | 178,000 |
1999/02/23 | 472 | 472 | 429 | 441 | 440,000 |
1999/02/22 | 483 | 483 | 468 | 468 | 228,000 |
1999/02/19 | 489 | 490 | 478 | 480 | 249,000 |
1999/02/18 | 500 | 500 | 489 | 489 | 202,000 |
1999/02/17 | 510 | 511 | 504 | 504 | 115,000 |
1999/02/16 | 519 | 533 | 517 | 517 | 67,000 |
1999/02/15 | 503 | 530 | 502 | 529 | 68,000 |
1999/02/12 | 504 | 505 | 502 | 502 | 48,000 |
1999/02/10 | 503 | 522 | 503 | 514 | 109,000 |
1999/02/09 | 502 | 504 | 502 | 503 | 38,000 |
1999/02/08 | 509 | 516 | 509 | 509 | 31,000 |
1999/02/05 | 510 | 524 | 510 | 522 | 29,000 |
1999/02/04 | 522 | 527 | 509 | 509 | 36,000 |
1999/02/03 | 545 | 545 | 532 | 532 | 87,000 |
1999/02/02 | 543 | 550 | 543 | 546 | 65,000 |
1999/02/01 | 524 | 544 | 523 | 544 | 109,000 |
1999/01/29 | 525 | 530 | 500 | 501 | 38,000 |
1999/01/28 | 526 | 526 | 514 | 514 | 20,000 |
1999/01/27 | 491 | 526 | 491 | 526 | 28,000 |
1999/01/26 | 496 | 518 | 496 | 511 | 66,000 |
1999/01/25 | 513 | 517 | 496 | 496 | 38,000 |
1999/01/22 | 506 | 520 | 506 | 517 | 23,000 |
1999/01/21 | 510 | 515 | 490 | 508 | 85,000 |
1999/01/20 | 493 | 510 | 493 | 510 | 35,000 |
1999/01/19 | 500 | 508 | 500 | 508 | 33,000 |
1999/01/18 | 480 | 500 | 480 | 500 | 34,000 |
1999/01/14 | 471 | 485 | 470 | 485 | 38,000 |
1999/01/13 | 470 | 475 | 470 | 470 | 74,000 |
1999/01/12 | 477 | 477 | 466 | 470 | 43,000 |
1999/01/11 | 460 | 465 | 460 | 462 | 147,000 |
1999/01/08 | 480 | 480 | 460 | 460 | 38,000 |
1999/01/07 | 495 | 495 | 470 | 480 | 82,000 |
1999/01/06 | 462 | 470 | 461 | 470 | 34,000 |
1999/01/05 | 480 | 481 | 460 | 460 | 79,000 |
1999/01/04 | 491 | 491 | 480 | 480 | 47,000 |