日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 464 494 464 494 62,000
2001/12/27 454 465 451 464 66,000
2001/12/26 465 467 456 460 52,000
2001/12/25 480 484 464 465 234,000
2001/12/21 449 480 449 480 202,000
2001/12/20 459 470 458 464 213,000
2001/12/19 444 453 444 450 110,000
2001/12/18 436 446 435 435 165,000
2001/12/17 438 439 434 436 145,000
2001/12/14 452 459 440 440 500,000
2001/12/13 462 472 459 472 175,000
2001/12/12 448 470 448 462 189,000
2001/12/11 463 467 448 448 183,000
2001/12/10 465 467 463 463 201,000
2001/12/07 467 469 462 465 23,000
2001/12/06 472 480 466 472 187,000
2001/12/05 469 475 468 472 182,000
2001/12/04 457 473 457 464 137,000
2001/12/03 454 463 454 457 76,000
2001/11/30 455 460 452 454 94,000
2001/11/29 469 470 455 460 68,000
2001/11/28 466 470 464 464 151,000
2001/11/27 483 483 466 466 92,000
2001/11/26 462 483 462 483 249,000
2001/11/22 453 458 451 457 123,000
2001/11/21 444 455 444 453 158,000
2001/11/20 450 450 440 443 140,000
2001/11/19 455 460 442 446 287,000
2001/11/16 455 460 446 446 217,000
2001/11/15 446 451 444 446 168,000
2001/11/14 455 459 446 446 89,000
2001/11/13 450 452 446 446 105,000
2001/11/12 445 447 444 444 49,000
2001/11/09 450 450 435 435 279,000
2001/11/08 451 452 445 450 90,000
2001/11/07 460 460 443 448 119,000
2001/11/06 460 465 454 459 177,000
2001/11/05 463 463 450 453 155,000
2001/11/02 468 473 451 463 172,000
2001/11/01 476 481 458 458 176,000
2001/10/31 467 477 466 471 195,000
2001/10/30 475 484 474 477 96,000
2001/10/29 498 498 485 485 55,000
2001/10/26 501 504 496 499 85,000
2001/10/25 497 505 495 500 149,000
2001/10/24 493 500 492 497 102,000
2001/10/23 485 495 481 495 114,000
2001/10/22 485 485 476 478 123,000
2001/10/19 472 484 471 483 229,000
2001/10/18 469 477 465 473 279,000
2001/10/17 468 475 463 470 347,000
2001/10/16 480 483 466 468 157,000
2001/10/15 471 476 471 475 41,000
2001/10/12 470 484 470 481 93,000
2001/10/11 461 467 458 460 210,000
2001/10/10 485 493 462 462 244,000
2001/10/09 495 495 476 485 63,000
2001/10/05 495 503 480 503 142,000
2001/10/04 489 494 485 494 137,000
2001/10/03 485 490 476 479 135,000
2001/10/02 474 481 467 481 88,000
2001/10/01 464 470 455 469 167,000
2001/09/28 470 475 465 465 130,000
2001/09/27 449 465 449 455 133,000
2001/09/26 476 476 442 443 165,000
2001/09/25 475 479 474 479 113,000
2001/09/21 460 471 446 467 185,000
2001/09/20 460 470 455 470 126,000
2001/09/19 455 468 449 461 81,000
2001/09/18 442 465 442 454 235,000
2001/09/17 445 446 437 441 498,000
2001/09/14 430 455 430 445 337,000
2001/09/13 403 410 403 410 91,000
2001/09/12 403 412 403 406 107,000
2001/09/11 438 443 434 443 109,000
2001/09/10 433 446 424 440 260,000
2001/09/07 436 437 432 433 155,000
2001/09/06 429 437 426 437 111,000
2001/09/05 430 432 424 429 198,000
2001/09/04 421 445 421 444 124,000
2001/09/03 435 445 421 421 184,000
2001/08/31 434 444 433 434 116,000
2001/08/30 446 446 430 434 189,000
2001/08/29 450 456 446 447 118,000
2001/08/28 462 464 457 458 111,000
2001/08/27 453 468 453 462 104,000
2001/08/24 460 460 452 453 105,000
2001/08/23 459 463 459 461 56,000
2001/08/22 453 459 452 459 119,000
2001/08/21 456 464 446 453 193,000
2001/08/20 461 461 450 452 126,000
2001/08/17 455 467 455 458 140,000
2001/08/16 463 469 453 453 186,000
2001/08/15 462 470 452 463 157,000
2001/08/14 457 475 452 452 195,000
2001/08/13 460 462 454 455 165,000
2001/08/10 455 464 455 459 278,000
2001/08/09 470 470 455 455 209,000
2001/08/08 470 470 466 470 265,000
2001/08/07 481 481 470 472 285,000
2001/08/06 489 490 484 484 102,000
2001/08/03 481 490 481 484 204,000
2001/08/02 475 487 473 481 308,000
2001/08/01 476 480 475 477 256,000
2001/07/31 469 477 468 476 156,000
2001/07/30 485 485 466 469 128,000
2001/07/27 467 470 463 470 201,000
2001/07/26 472 474 462 467 335,000
2001/07/25 475 476 472 474 79,000
2001/07/24 479 484 471 477 90,000
2001/07/23 490 490 466 469 48,000
2001/07/19 487 490 478 480 222,000
2001/07/18 498 499 487 487 136,000
2001/07/17 505 505 495 500 179,000
2001/07/16 505 512 505 505 41,000
2001/07/13 510 512 505 512 36,000
2001/07/12 509 515 505 515 238,000
2001/07/11 520 520 508 510 355,000
2001/07/10 523 523 515 520 300,000
2001/07/09 533 533 522 525 114,000
2001/07/06 523 530 519 530 70,000
2001/07/05 520 528 513 528 82,000
2001/07/04 535 538 520 521 104,000
2001/07/03 539 539 526 528 78,000
2001/07/02 538 540 520 526 231,000
2001/06/29 528 535 528 533 120,000
2001/06/28 515 531 515 528 92,000
2001/06/27 526 527 523 525 96,000
2001/06/26 513 527 513 527 260,000
2001/06/25 509 514 507 513 100,000
2001/06/22 502 507 499 507 281,000
2001/06/21 506 506 496 500 209,000
2001/06/20 493 500 493 500 89,000
2001/06/19 497 500 493 495 195,000
2001/06/18 495 507 495 497 330,000
2001/06/15 481 496 480 496 335,000
2001/06/14 482 490 477 485 179,000
2001/06/13 490 498 485 487 158,000
2001/06/12 496 515 490 498 309,000
2001/06/11 481 495 481 494 203,000
2001/06/08 468 487 468 478 475,000
2001/06/07 471 477 471 472 116,000
2001/06/06 469 479 469 470 85,000
2001/06/05 478 480 470 472 148,000
2001/06/04 487 492 473 474 220,000
2001/06/01 486 489 485 486 193,000
2001/05/31 500 505 485 485 219,000
2001/05/30 518 521 494 500 306,000
2001/05/29 511 518 511 518 95,000
2001/05/28 520 522 510 510 44,000
2001/05/25 520 522 515 520 61,000
2001/05/24 511 525 511 520 102,000
2001/05/23 511 530 511 530 104,000
2001/05/22 517 530 517 518 112,000
2001/05/21 521 530 512 518 71,000
2001/05/18 519 530 516 517 88,000
2001/05/17 513 520 512 519 69,000
2001/05/16 520 525 505 510 202,000
2001/05/15 513 522 512 522 69,000
2001/05/14 515 518 509 511 76,000
2001/05/11 518 529 515 515 173,000
2001/05/10 529 534 523 525 150,000
2001/05/09 532 532 512 529 227,000
2001/05/08 547 548 521 545 185,000
2001/05/07 550 561 545 549 174,000
2001/05/02 548 550 541 550 167,000
2001/05/01 540 548 540 548 138,000
2001/04/27 532 535 523 535 201,000
2001/04/26 519 532 516 521 216,000
2001/04/25 515 518 510 510 152,000
2001/04/24 519 520 510 520 235,000
2001/04/23 507 523 507 519 397,000
2001/04/20 507 508 495 504 161,000
2001/04/19 507 515 500 508 226,000
2001/04/18 501 510 492 496 284,000
2001/04/17 498 515 498 506 194,000
2001/04/16 499 504 495 497 130,000
2001/04/13 487 520 486 495 382,000
2001/04/12 480 486 465 486 196,000
2001/04/11 476 499 474 499 268,000
2001/04/10 474 484 474 474 187,000
2001/04/09 481 481 471 474 91,000
2001/04/06 470 477 470 472 179,000
2001/04/05 467 485 462 485 258,000
2001/04/04 466 470 451 467 168,000
2001/04/03 446 469 446 468 140,000
2001/04/02 444 453 438 438 158,000
2001/03/30 475 475 437 437 173,000
2001/03/29 471 476 460 461 130,000
2001/03/28 495 498 481 481 196,000
2001/03/27 470 505 470 498 587,000
2001/03/26 445 470 444 470 177,000
2001/03/23 427 444 420 437 339,000
2001/03/22 434 436 425 436 432,000
2001/03/21 426 439 426 439 328,000
2001/03/19 426 438 423 428 279,000
2001/03/16 438 438 422 425 218,000
2001/03/15 430 440 417 440 139,000
2001/03/14 437 439 435 436 54,000
2001/03/13 438 446 433 440 181,000
2001/03/12 453 456 443 443 119,000
2001/03/09 455 455 446 453 538,000
2001/03/08 445 456 445 455 86,000
2001/03/07 458 458 445 447 120,000
2001/03/06 445 458 445 458 112,000
2001/03/05 445 452 437 439 112,000
2001/03/02 445 450 445 445 74,000
2001/03/01 448 449 445 445 118,000
2001/02/28 449 452 448 448 123,000
2001/02/27 445 447 437 445 202,000
2001/02/26 440 441 435 435 308,000
2001/02/23 435 442 432 438 330,000
2001/02/22 448 449 430 440 265,000
2001/02/21 452 456 448 449 151,000
2001/02/20 451 459 451 459 48,000
2001/02/19 454 460 452 460 96,000
2001/02/16 454 458 451 452 174,000
2001/02/15 465 465 454 456 46,000
2001/02/14 465 465 461 465 85,000
2001/02/13 458 464 458 464 61,000
2001/02/09 451 456 451 456 148,000
2001/02/08 455 457 451 451 77,000
2001/02/07 456 456 453 456 78,000
2001/02/06 457 462 457 458 139,000
2001/02/05 473 473 456 458 187,000
2001/02/02 470 479 470 473 144,000
2001/02/01 461 470 459 470 251,000
2001/01/31 453 459 450 459 110,000
2001/01/30 461 461 449 452 299,000
2001/01/29 454 459 453 458 128,000
2001/01/26 460 460 451 453 97,000
2001/01/25 455 461 455 461 77,000
2001/01/24 456 457 450 454 152,000
2001/01/23 456 458 451 456 272,000
2001/01/22 460 463 456 458 353,000
2001/01/19 468 474 455 455 531,000
2001/01/18 455 468 452 468 221,000
2001/01/17 455 464 455 463 259,000
2001/01/16 457 470 452 469 205,000
2001/01/15 465 476 465 467 103,000
2001/01/12 467 468 450 455 148,000
2001/01/11 460 463 450 457 135,000
2001/01/10 471 473 462 470 212,000
2001/01/09 477 477 460 471 137,000
2001/01/05 480 489 477 480 109,000
2001/01/04 496 496 476 478 231,000

このページの先頭へ