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 |
---|---|---|---|---|---|
2000/12/29 | 482 | 488 | 480 | 486 | 40,000 |
2000/12/28 | 483 | 484 | 480 | 482 | 61,000 |
2000/12/27 | 482 | 483 | 475 | 480 | 63,000 |
2000/12/26 | 483 | 486 | 479 | 485 | 71,000 |
2000/12/25 | 457 | 489 | 457 | 488 | 104,000 |
2000/12/22 | 466 | 466 | 456 | 456 | 67,000 |
2000/12/21 | 465 | 470 | 452 | 462 | 297,000 |
2000/12/20 | 461 | 470 | 461 | 465 | 176,000 |
2000/12/19 | 475 | 476 | 461 | 461 | 196,000 |
2000/12/18 | 475 | 483 | 475 | 480 | 361,000 |
2000/12/15 | 480 | 482 | 469 | 475 | 964,000 |
2000/12/14 | 493 | 503 | 490 | 490 | 431,000 |
2000/12/13 | 498 | 503 | 490 | 492 | 243,000 |
2000/12/12 | 508 | 509 | 496 | 498 | 167,000 |
2000/12/11 | 510 | 511 | 500 | 502 | 346,000 |
2000/12/08 | 516 | 526 | 505 | 510 | 428,000 |
2000/12/07 | 512 | 526 | 511 | 526 | 124,000 |
2000/12/06 | 515 | 524 | 506 | 511 | 398,000 |
2000/12/05 | 521 | 530 | 518 | 525 | 208,000 |
2000/12/04 | 505 | 525 | 503 | 525 | 141,000 |
2000/12/01 | 515 | 517 | 503 | 503 | 425,000 |
2000/11/30 | 518 | 521 | 506 | 515 | 416,000 |
2000/11/29 | 531 | 534 | 527 | 528 | 172,000 |
2000/11/28 | 541 | 541 | 530 | 530 | 182,000 |
2000/11/27 | 534 | 537 | 530 | 531 | 159,000 |
2000/11/24 | 519 | 535 | 518 | 535 | 276,000 |
2000/11/22 | 544 | 547 | 536 | 539 | 256,000 |
2000/11/21 | 544 | 544 | 530 | 543 | 239,000 |
2000/11/20 | 550 | 553 | 533 | 539 | 232,000 |
2000/11/17 | 560 | 562 | 549 | 549 | 193,000 |
2000/11/16 | 561 | 571 | 561 | 564 | 365,000 |
2000/11/15 | 567 | 575 | 565 | 570 | 424,000 |
2000/11/14 | 560 | 574 | 560 | 566 | 119,000 |
2000/11/13 | 571 | 576 | 565 | 565 | 136,000 |
2000/11/10 | 580 | 583 | 576 | 581 | 192,000 |
2000/11/09 | 571 | 582 | 571 | 580 | 232,000 |
2000/11/08 | 592 | 592 | 582 | 588 | 176,000 |
2000/11/07 | 613 | 613 | 590 | 603 | 112,000 |
2000/11/06 | 602 | 617 | 602 | 613 | 109,000 |
2000/11/02 | 599 | 606 | 599 | 602 | 58,000 |
2000/11/01 | 599 | 606 | 594 | 599 | 135,000 |
2000/10/31 | 595 | 595 | 574 | 592 | 150,000 |
2000/10/30 | 589 | 619 | 589 | 595 | 82,000 |
2000/10/27 | 605 | 614 | 586 | 586 | 105,000 |
2000/10/26 | 602 | 630 | 602 | 620 | 454,000 |
2000/10/25 | 578 | 626 | 578 | 626 | 425,000 |
2000/10/24 | 591 | 602 | 587 | 602 | 169,000 |
2000/10/23 | 577 | 593 | 575 | 590 | 189,000 |
2000/10/20 | 570 | 597 | 570 | 587 | 214,000 |
2000/10/19 | 565 | 572 | 565 | 570 | 221,000 |
2000/10/18 | 579 | 589 | 578 | 585 | 183,000 |
2000/10/17 | 591 | 592 | 580 | 589 | 166,000 |
2000/10/16 | 576 | 602 | 576 | 596 | 267,000 |
2000/10/13 | 572 | 580 | 569 | 580 | 251,000 |
2000/10/12 | 581 | 585 | 577 | 581 | 36,000 |
2000/10/11 | 580 | 587 | 575 | 586 | 156,000 |
2000/10/10 | 589 | 599 | 583 | 599 | 311,000 |
2000/10/06 | 598 | 604 | 590 | 590 | 118,000 |
2000/10/05 | 614 | 614 | 600 | 608 | 48,000 |
2000/10/04 | 596 | 615 | 596 | 609 | 66,000 |
2000/10/03 | 619 | 622 | 609 | 615 | 260,000 |
2000/10/02 | 593 | 619 | 593 | 619 | 135,000 |
2000/09/29 | 580 | 593 | 580 | 593 | 113,000 |
2000/09/28 | 571 | 578 | 570 | 570 | 92,000 |
2000/09/27 | 568 | 580 | 567 | 573 | 170,000 |
2000/09/26 | 597 | 600 | 586 | 586 | 171,000 |
2000/09/25 | 600 | 609 | 595 | 598 | 129,000 |
2000/09/22 | 590 | 609 | 586 | 589 | 203,000 |
2000/09/21 | 601 | 617 | 595 | 596 | 186,000 |
2000/09/20 | 610 | 630 | 608 | 611 | 282,000 |
2000/09/19 | 576 | 620 | 570 | 620 | 213,000 |
2000/09/18 | 570 | 583 | 570 | 583 | 108,000 |
2000/09/14 | 577 | 587 | 573 | 576 | 112,000 |
2000/09/13 | 574 | 590 | 574 | 583 | 89,000 |
2000/09/12 | 585 | 587 | 580 | 580 | 128,000 |
2000/09/11 | 603 | 604 | 583 | 585 | 288,000 |
2000/09/08 | 603 | 608 | 584 | 603 | 261,000 |
2000/09/07 | 595 | 610 | 590 | 605 | 79,000 |
2000/09/06 | 590 | 603 | 590 | 598 | 85,000 |
2000/09/05 | 597 | 610 | 590 | 610 | 127,000 |
2000/09/04 | 588 | 600 | 587 | 600 | 95,000 |
2000/09/01 | 598 | 607 | 587 | 587 | 122,000 |
2000/08/31 | 609 | 610 | 587 | 597 | 162,000 |
2000/08/30 | 640 | 640 | 613 | 629 | 232,000 |
2000/08/29 | 621 | 636 | 621 | 636 | 420,000 |
2000/08/28 | 623 | 630 | 620 | 624 | 535,000 |
2000/08/25 | 610 | 625 | 606 | 625 | 735,000 |
2000/08/24 | 570 | 620 | 566 | 606 | 785,000 |
2000/08/23 | 573 | 573 | 543 | 543 | 363,000 |
2000/08/22 | 556 | 564 | 535 | 536 | 678,000 |
2000/08/21 | 570 | 570 | 545 | 555 | 269,000 |
2000/08/18 | 521 | 585 | 521 | 580 | 547,000 |
2000/08/17 | 536 | 536 | 518 | 520 | 537,000 |
2000/08/16 | 550 | 550 | 530 | 542 | 400,000 |
2000/08/15 | 566 | 574 | 546 | 555 | 609,000 |
2000/08/14 | 588 | 588 | 560 | 562 | 230,000 |
2000/08/11 | 579 | 590 | 570 | 583 | 251,000 |
2000/08/10 | 594 | 604 | 575 | 575 | 486,000 |
2000/08/09 | 590 | 605 | 583 | 594 | 159,000 |
2000/08/08 | 600 | 600 | 580 | 590 | 131,000 |
2000/08/07 | 589 | 594 | 570 | 590 | 371,000 |
2000/08/04 | 580 | 595 | 579 | 585 | 218,000 |
2000/08/03 | 590 | 590 | 571 | 580 | 785,000 |
2000/08/02 | 630 | 640 | 610 | 610 | 333,000 |
2000/08/01 | 610 | 649 | 600 | 635 | 884,000 |
2000/07/31 | 615 | 615 | 576 | 610 | 783,000 |
2000/07/28 | 596 | 620 | 596 | 613 | 1,608,000 |
2000/07/27 | 574 | 624 | 563 | 595 | 5,279,000 |
2000/07/26 | 544 | 544 | 544 | 544 | 279,000 |
2000/07/25 | 470 | 475 | 449 | 464 | 5,959,000 |
2000/07/24 | 543 | 548 | 495 | 498 | 1,836,000 |
2000/07/21 | 580 | 580 | 536 | 543 | 1,177,000 |
2000/07/19 | 600 | 600 | 577 | 589 | 685,000 |
2000/07/18 | 615 | 620 | 598 | 600 | 530,000 |
2000/07/17 | 633 | 642 | 624 | 625 | 605,000 |
2000/07/14 | 654 | 680 | 633 | 633 | 208,000 |
2000/07/13 | 651 | 660 | 640 | 644 | 167,000 |
2000/07/12 | 670 | 670 | 660 | 666 | 65,000 |
2000/07/11 | 674 | 676 | 660 | 670 | 54,000 |
2000/07/10 | 669 | 679 | 666 | 670 | 227,000 |
2000/07/07 | 675 | 677 | 666 | 669 | 65,000 |
2000/07/06 | 681 | 681 | 662 | 665 | 86,000 |
2000/07/05 | 688 | 688 | 680 | 681 | 148,000 |
2000/07/04 | 677 | 685 | 677 | 682 | 400,000 |
2000/07/03 | 667 | 678 | 667 | 677 | 153,000 |
2000/06/30 | 636 | 665 | 636 | 665 | 95,000 |
2000/06/29 | 649 | 657 | 636 | 654 | 236,000 |
2000/06/28 | 628 | 670 | 628 | 641 | 196,000 |
2000/06/27 | 635 | 643 | 625 | 625 | 241,000 |
2000/06/26 | 640 | 652 | 640 | 645 | 58,000 |
2000/06/23 | 646 | 646 | 638 | 639 | 48,000 |
2000/06/22 | 658 | 679 | 655 | 655 | 218,000 |
2000/06/21 | 659 | 660 | 639 | 659 | 244,000 |
2000/06/20 | 646 | 660 | 636 | 660 | 86,000 |
2000/06/19 | 668 | 668 | 633 | 646 | 116,000 |
2000/06/16 | 650 | 664 | 635 | 658 | 306,000 |
2000/06/15 | 632 | 639 | 622 | 630 | 200,000 |
2000/06/14 | 659 | 669 | 652 | 652 | 122,000 |
2000/06/13 | 660 | 672 | 658 | 658 | 97,000 |
2000/06/12 | 675 | 675 | 670 | 670 | 53,000 |
2000/06/09 | 674 | 677 | 671 | 675 | 299,000 |
2000/06/08 | 664 | 674 | 660 | 674 | 73,000 |
2000/06/07 | 651 | 674 | 651 | 674 | 155,000 |
2000/06/06 | 660 | 664 | 652 | 655 | 140,000 |
2000/06/05 | 662 | 670 | 662 | 669 | 115,000 |
2000/06/02 | 669 | 672 | 660 | 660 | 162,000 |
2000/06/01 | 653 | 670 | 652 | 670 | 154,000 |
2000/05/31 | 652 | 659 | 651 | 652 | 95,000 |
2000/05/30 | 662 | 663 | 655 | 655 | 109,000 |
2000/05/29 | 655 | 663 | 651 | 663 | 114,000 |
2000/05/26 | 660 | 666 | 653 | 661 | 419,000 |
2000/05/25 | 630 | 670 | 630 | 653 | 372,000 |
2000/05/24 | 621 | 635 | 621 | 633 | 93,000 |
2000/05/23 | 621 | 636 | 621 | 636 | 234,000 |
2000/05/22 | 633 | 636 | 633 | 633 | 140,000 |
2000/05/19 | 631 | 639 | 628 | 639 | 182,000 |
2000/05/18 | 635 | 642 | 620 | 625 | 198,000 |
2000/05/17 | 635 | 645 | 635 | 642 | 141,000 |
2000/05/16 | 645 | 645 | 638 | 638 | 245,000 |
2000/05/15 | 650 | 650 | 643 | 645 | 142,000 |
2000/05/12 | 650 | 650 | 643 | 647 | 146,000 |
2000/05/11 | 650 | 659 | 648 | 650 | 132,000 |
2000/05/10 | 664 | 670 | 654 | 666 | 242,000 |
2000/05/09 | 651 | 665 | 648 | 665 | 143,000 |
2000/05/08 | 656 | 667 | 652 | 667 | 265,000 |
2000/05/02 | 688 | 697 | 660 | 676 | 194,000 |
2000/05/01 | 650 | 688 | 640 | 688 | 124,000 |
2000/04/28 | 675 | 675 | 640 | 640 | 213,000 |
2000/04/27 | 700 | 702 | 665 | 665 | 352,000 |
2000/04/26 | 631 | 722 | 624 | 722 | 518,000 |
2000/04/25 | 624 | 631 | 620 | 622 | 189,000 |
2000/04/24 | 631 | 650 | 624 | 624 | 59,000 |
2000/04/21 | 643 | 644 | 620 | 620 | 115,000 |
2000/04/20 | 630 | 666 | 630 | 664 | 271,000 |
2000/04/19 | 624 | 649 | 620 | 629 | 146,000 |
2000/04/18 | 582 | 624 | 582 | 624 | 198,000 |
2000/04/17 | 601 | 612 | 542 | 612 | 395,000 |
2000/04/14 | 658 | 658 | 640 | 642 | 55,000 |
2000/04/13 | 652 | 660 | 650 | 660 | 148,000 |
2000/04/12 | 660 | 660 | 650 | 658 | 46,000 |
2000/04/11 | 654 | 662 | 635 | 660 | 275,000 |
2000/04/10 | 630 | 685 | 620 | 685 | 389,000 |
2000/04/07 | 650 | 650 | 630 | 630 | 83,000 |
2000/04/06 | 645 | 645 | 630 | 630 | 302,000 |
2000/04/05 | 644 | 664 | 625 | 625 | 155,000 |
2000/04/04 | 675 | 675 | 630 | 634 | 102,000 |
2000/04/03 | 679 | 685 | 670 | 670 | 216,000 |
2000/03/31 | 676 | 685 | 673 | 679 | 237,000 |
2000/03/30 | 649 | 690 | 647 | 666 | 410,000 |
2000/03/29 | 602 | 648 | 602 | 629 | 259,000 |
2000/03/28 | 621 | 624 | 591 | 600 | 142,000 |
2000/03/27 | 601 | 613 | 601 | 613 | 166,000 |
2000/03/24 | 604 | 609 | 591 | 600 | 315,000 |
2000/03/23 | 589 | 609 | 580 | 605 | 524,000 |
2000/03/22 | 600 | 600 | 588 | 589 | 259,000 |
2000/03/21 | 631 | 631 | 590 | 600 | 241,000 |
2000/03/17 | 625 | 638 | 620 | 638 | 324,000 |
2000/03/16 | 629 | 635 | 616 | 635 | 233,000 |
2000/03/15 | 623 | 629 | 611 | 629 | 184,000 |
2000/03/14 | 632 | 633 | 611 | 619 | 195,000 |
2000/03/13 | 650 | 658 | 607 | 632 | 182,000 |
2000/03/10 | 658 | 668 | 650 | 668 | 527,000 |
2000/03/09 | 670 | 673 | 660 | 670 | 192,000 |
2000/03/08 | 652 | 674 | 652 | 666 | 132,000 |
2000/03/07 | 681 | 693 | 662 | 662 | 264,000 |
2000/03/06 | 713 | 717 | 691 | 696 | 190,000 |
2000/03/03 | 720 | 721 | 710 | 710 | 125,000 |
2000/03/02 | 731 | 735 | 716 | 722 | 188,000 |
2000/03/01 | 790 | 795 | 742 | 743 | 113,000 |
2000/02/29 | 799 | 799 | 783 | 783 | 228,000 |
2000/02/28 | 780 | 789 | 770 | 789 | 374,000 |
2000/02/25 | 770 | 785 | 770 | 780 | 170,000 |
2000/02/24 | 753 | 770 | 744 | 770 | 256,000 |
2000/02/23 | 729 | 759 | 729 | 759 | 275,000 |
2000/02/22 | 725 | 738 | 725 | 731 | 146,000 |
2000/02/21 | 766 | 766 | 729 | 730 | 122,000 |
2000/02/18 | 775 | 789 | 771 | 781 | 253,000 |
2000/02/17 | 778 | 779 | 763 | 766 | 167,000 |
2000/02/16 | 799 | 799 | 762 | 778 | 144,000 |
2000/02/15 | 814 | 815 | 798 | 800 | 334,000 |
2000/02/14 | 760 | 785 | 760 | 774 | 165,000 |
2000/02/10 | 780 | 784 | 770 | 780 | 309,000 |
2000/02/09 | 776 | 790 | 760 | 780 | 230,000 |
2000/02/08 | 790 | 800 | 790 | 795 | 132,000 |
2000/02/07 | 801 | 810 | 790 | 810 | 123,000 |
2000/02/04 | 824 | 824 | 808 | 821 | 305,000 |
2000/02/03 | 780 | 833 | 780 | 823 | 351,000 |
2000/02/02 | 791 | 800 | 790 | 800 | 224,000 |
2000/02/01 | 799 | 799 | 778 | 790 | 195,000 |
2000/01/31 | 790 | 803 | 790 | 798 | 166,000 |
2000/01/28 | 808 | 808 | 791 | 795 | 180,000 |
2000/01/27 | 811 | 813 | 790 | 798 | 254,000 |
2000/01/26 | 747 | 815 | 747 | 815 | 340,000 |
2000/01/25 | 751 | 760 | 737 | 737 | 237,000 |
2000/01/24 | 773 | 785 | 769 | 770 | 82,000 |
2000/01/21 | 794 | 794 | 768 | 780 | 108,000 |
2000/01/20 | 800 | 803 | 791 | 795 | 173,000 |
2000/01/19 | 778 | 810 | 775 | 799 | 604,000 |
2000/01/18 | 800 | 800 | 768 | 768 | 227,000 |
2000/01/17 | 800 | 800 | 781 | 800 | 289,000 |
2000/01/14 | 760 | 800 | 760 | 770 | 453,000 |
2000/01/13 | 730 | 755 | 725 | 750 | 239,000 |
2000/01/12 | 748 | 750 | 730 | 730 | 171,000 |
2000/01/11 | 730 | 749 | 730 | 730 | 300,000 |
2000/01/07 | 735 | 736 | 730 | 730 | 202,000 |
2000/01/06 | 763 | 763 | 720 | 720 | 140,000 |
2000/01/05 | 735 | 760 | 735 | 760 | 192,000 |
2000/01/04 | 735 | 745 | 735 | 735 | 80,000 |