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 |
---|---|---|---|---|---|
2002/12/30 | 389 | 390 | 388 | 388 | 26,000 |
2002/12/27 | 387 | 388 | 383 | 388 | 120,000 |
2002/12/26 | 375 | 385 | 375 | 382 | 63,000 |
2002/12/25 | 369 | 375 | 366 | 375 | 209,000 |
2002/12/24 | 370 | 376 | 369 | 369 | 269,000 |
2002/12/20 | 374 | 375 | 369 | 369 | 182,000 |
2002/12/19 | 379 | 380 | 353 | 369 | 532,000 |
2002/12/18 | 382 | 387 | 379 | 379 | 128,000 |
2002/12/17 | 390 | 390 | 378 | 380 | 114,000 |
2002/12/16 | 396 | 399 | 390 | 390 | 50,000 |
2002/12/13 | 401 | 405 | 398 | 400 | 454,000 |
2002/12/12 | 407 | 407 | 398 | 398 | 55,000 |
2002/12/11 | 401 | 402 | 397 | 397 | 47,000 |
2002/12/10 | 403 | 407 | 400 | 400 | 312,000 |
2002/12/09 | 406 | 407 | 403 | 403 | 31,000 |
2002/12/06 | 419 | 419 | 400 | 409 | 112,000 |
2002/12/05 | 414 | 418 | 412 | 417 | 76,000 |
2002/12/04 | 412 | 420 | 408 | 412 | 145,000 |
2002/12/03 | 420 | 421 | 414 | 415 | 192,000 |
2002/12/02 | 417 | 420 | 417 | 419 | 93,000 |
2002/11/29 | 411 | 420 | 411 | 415 | 154,000 |
2002/11/28 | 412 | 414 | 409 | 411 | 123,000 |
2002/11/27 | 411 | 419 | 410 | 411 | 137,000 |
2002/11/26 | 419 | 420 | 410 | 410 | 59,000 |
2002/11/25 | 419 | 423 | 416 | 419 | 168,000 |
2002/11/22 | 414 | 418 | 405 | 409 | 121,000 |
2002/11/21 | 420 | 420 | 413 | 414 | 86,000 |
2002/11/20 | 410 | 420 | 399 | 419 | 125,000 |
2002/11/19 | 412 | 417 | 409 | 409 | 33,000 |
2002/11/18 | 410 | 418 | 410 | 412 | 73,000 |
2002/11/15 | 415 | 420 | 414 | 419 | 64,000 |
2002/11/14 | 413 | 414 | 412 | 413 | 17,000 |
2002/11/13 | 417 | 417 | 413 | 413 | 33,000 |
2002/11/12 | 401 | 421 | 401 | 420 | 87,000 |
2002/11/11 | 415 | 415 | 400 | 404 | 177,000 |
2002/11/08 | 416 | 420 | 416 | 420 | 101,000 |
2002/11/07 | 421 | 422 | 416 | 419 | 84,000 |
2002/11/06 | 426 | 426 | 420 | 421 | 145,000 |
2002/11/05 | 414 | 426 | 414 | 425 | 123,000 |
2002/11/01 | 416 | 418 | 412 | 413 | 70,000 |
2002/10/31 | 414 | 418 | 413 | 416 | 107,000 |
2002/10/30 | 398 | 417 | 398 | 412 | 105,000 |
2002/10/29 | 401 | 405 | 391 | 398 | 53,000 |
2002/10/28 | 392 | 400 | 391 | 400 | 72,000 |
2002/10/25 | 390 | 406 | 390 | 406 | 82,000 |
2002/10/24 | 401 | 401 | 393 | 395 | 100,000 |
2002/10/23 | 400 | 415 | 395 | 407 | 129,000 |
2002/10/22 | 422 | 424 | 402 | 404 | 106,000 |
2002/10/21 | 424 | 434 | 424 | 429 | 128,000 |
2002/10/18 | 422 | 427 | 419 | 419 | 61,000 |
2002/10/17 | 415 | 427 | 415 | 422 | 75,000 |
2002/10/16 | 410 | 420 | 410 | 415 | 366,000 |
2002/10/15 | 400 | 410 | 399 | 410 | 55,000 |
2002/10/11 | 390 | 397 | 389 | 395 | 74,000 |
2002/10/10 | 393 | 395 | 381 | 389 | 207,000 |
2002/10/09 | 393 | 393 | 392 | 393 | 88,000 |
2002/10/08 | 391 | 395 | 391 | 395 | 42,000 |
2002/10/07 | 398 | 403 | 396 | 396 | 101,000 |
2002/10/04 | 396 | 406 | 396 | 406 | 120,000 |
2002/10/03 | 410 | 410 | 397 | 398 | 88,000 |
2002/10/02 | 402 | 411 | 399 | 400 | 82,000 |
2002/10/01 | 400 | 401 | 397 | 400 | 84,000 |
2002/09/30 | 399 | 411 | 397 | 397 | 64,000 |
2002/09/27 | 410 | 417 | 409 | 414 | 131,000 |
2002/09/26 | 407 | 410 | 405 | 405 | 120,000 |
2002/09/25 | 395 | 402 | 394 | 400 | 108,000 |
2002/09/24 | 404 | 409 | 398 | 408 | 176,000 |
2002/09/20 | 412 | 428 | 411 | 418 | 141,000 |
2002/09/19 | 410 | 415 | 405 | 406 | 141,000 |
2002/09/18 | 389 | 395 | 383 | 395 | 113,000 |
2002/09/17 | 389 | 394 | 387 | 389 | 156,000 |
2002/09/13 | 377 | 388 | 377 | 388 | 440,000 |
2002/09/12 | 390 | 395 | 390 | 392 | 105,000 |
2002/09/11 | 393 | 401 | 393 | 394 | 82,000 |
2002/09/10 | 395 | 403 | 393 | 403 | 257,000 |
2002/09/09 | 391 | 405 | 391 | 405 | 59,000 |
2002/09/06 | 396 | 398 | 394 | 395 | 114,000 |
2002/09/05 | 397 | 402 | 391 | 399 | 102,000 |
2002/09/04 | 393 | 397 | 383 | 392 | 192,000 |
2002/09/03 | 410 | 410 | 398 | 398 | 188,000 |
2002/09/02 | 413 | 413 | 405 | 405 | 181,000 |
2002/08/30 | 408 | 413 | 406 | 413 | 160,000 |
2002/08/29 | 410 | 415 | 405 | 405 | 120,000 |
2002/08/28 | 413 | 422 | 413 | 415 | 101,000 |
2002/08/27 | 410 | 423 | 410 | 420 | 176,000 |
2002/08/26 | 410 | 417 | 408 | 411 | 144,000 |
2002/08/23 | 409 | 415 | 405 | 405 | 108,000 |
2002/08/22 | 402 | 414 | 402 | 414 | 96,000 |
2002/08/21 | 405 | 412 | 404 | 406 | 97,000 |
2002/08/20 | 406 | 416 | 406 | 413 | 120,000 |
2002/08/19 | 415 | 418 | 410 | 410 | 164,000 |
2002/08/16 | 428 | 433 | 422 | 423 | 57,000 |
2002/08/15 | 430 | 436 | 428 | 433 | 79,000 |
2002/08/14 | 423 | 431 | 421 | 428 | 75,000 |
2002/08/13 | 432 | 438 | 427 | 428 | 87,000 |
2002/08/12 | 456 | 459 | 442 | 442 | 201,000 |
2002/08/09 | 441 | 454 | 441 | 454 | 211,000 |
2002/08/08 | 447 | 456 | 435 | 440 | 97,000 |
2002/08/07 | 444 | 450 | 444 | 447 | 46,000 |
2002/08/06 | 445 | 448 | 438 | 439 | 62,000 |
2002/08/05 | 446 | 455 | 446 | 455 | 60,000 |
2002/08/02 | 451 | 455 | 449 | 451 | 138,000 |
2002/08/01 | 455 | 458 | 452 | 455 | 81,000 |
2002/07/31 | 451 | 459 | 449 | 454 | 95,000 |
2002/07/30 | 454 | 460 | 453 | 453 | 100,000 |
2002/07/29 | 452 | 455 | 448 | 449 | 89,000 |
2002/07/26 | 456 | 458 | 450 | 452 | 130,000 |
2002/07/25 | 459 | 461 | 453 | 458 | 200,000 |
2002/07/24 | 458 | 460 | 450 | 450 | 175,000 |
2002/07/23 | 458 | 466 | 456 | 460 | 89,000 |
2002/07/22 | 450 | 475 | 450 | 463 | 127,000 |
2002/07/19 | 459 | 460 | 450 | 450 | 152,000 |
2002/07/18 | 464 | 467 | 455 | 459 | 79,000 |
2002/07/17 | 449 | 458 | 448 | 457 | 96,000 |
2002/07/16 | 456 | 456 | 449 | 449 | 201,000 |
2002/07/15 | 466 | 467 | 458 | 466 | 105,000 |
2002/07/12 | 468 | 474 | 465 | 465 | 68,000 |
2002/07/11 | 480 | 480 | 465 | 468 | 81,000 |
2002/07/10 | 480 | 490 | 480 | 480 | 256,000 |
2002/07/09 | 471 | 485 | 470 | 480 | 142,000 |
2002/07/08 | 485 | 487 | 476 | 476 | 111,000 |
2002/07/05 | 474 | 475 | 466 | 473 | 130,000 |
2002/07/04 | 475 | 480 | 470 | 480 | 110,000 |
2002/07/03 | 480 | 490 | 475 | 490 | 194,000 |
2002/07/02 | 475 | 482 | 471 | 475 | 338,000 |
2002/07/01 | 464 | 470 | 462 | 470 | 98,000 |
2002/06/28 | 446 | 462 | 440 | 462 | 160,000 |
2002/06/27 | 440 | 452 | 439 | 447 | 65,000 |
2002/06/26 | 442 | 456 | 440 | 448 | 156,000 |
2002/06/25 | 453 | 459 | 446 | 457 | 58,000 |
2002/06/24 | 430 | 457 | 430 | 457 | 37,000 |
2002/06/21 | 455 | 460 | 437 | 439 | 93,000 |
2002/06/20 | 449 | 450 | 442 | 449 | 99,000 |
2002/06/19 | 457 | 457 | 430 | 442 | 188,000 |
2002/06/18 | 456 | 460 | 450 | 452 | 83,000 |
2002/06/17 | 470 | 475 | 450 | 451 | 123,000 |
2002/06/14 | 485 | 485 | 470 | 470 | 593,000 |
2002/06/13 | 487 | 490 | 475 | 475 | 136,000 |
2002/06/12 | 490 | 492 | 485 | 485 | 34,000 |
2002/06/11 | 499 | 505 | 485 | 495 | 322,000 |
2002/06/10 | 497 | 504 | 489 | 489 | 227,000 |
2002/06/07 | 495 | 503 | 480 | 497 | 249,000 |
2002/06/06 | 516 | 516 | 485 | 485 | 194,000 |
2002/06/05 | 515 | 521 | 515 | 516 | 115,000 |
2002/06/04 | 529 | 530 | 514 | 515 | 142,000 |
2002/06/03 | 526 | 537 | 526 | 529 | 71,000 |
2002/05/31 | 520 | 531 | 520 | 526 | 102,000 |
2002/05/30 | 524 | 530 | 520 | 530 | 136,000 |
2002/05/29 | 530 | 530 | 519 | 527 | 204,000 |
2002/05/28 | 515 | 528 | 514 | 528 | 197,000 |
2002/05/27 | 520 | 528 | 520 | 523 | 172,000 |
2002/05/24 | 539 | 539 | 518 | 520 | 212,000 |
2002/05/23 | 515 | 526 | 514 | 526 | 138,000 |
2002/05/22 | 491 | 517 | 491 | 511 | 256,000 |
2002/05/21 | 499 | 501 | 499 | 499 | 284,000 |
2002/05/20 | 496 | 503 | 496 | 496 | 292,000 |
2002/05/17 | 500 | 505 | 490 | 492 | 278,000 |
2002/05/16 | 488 | 496 | 488 | 496 | 247,000 |
2002/05/15 | 489 | 495 | 487 | 488 | 210,000 |
2002/05/14 | 487 | 487 | 480 | 482 | 111,000 |
2002/05/13 | 472 | 482 | 472 | 482 | 117,000 |
2002/05/10 | 471 | 481 | 471 | 479 | 321,000 |
2002/05/09 | 485 | 495 | 481 | 481 | 126,000 |
2002/05/08 | 491 | 508 | 484 | 484 | 111,000 |
2002/05/07 | 484 | 491 | 481 | 490 | 162,000 |
2002/05/02 | 475 | 482 | 475 | 480 | 83,000 |
2002/05/01 | 486 | 488 | 475 | 475 | 135,000 |
2002/04/30 | 485 | 488 | 485 | 486 | 58,000 |
2002/04/26 | 492 | 492 | 481 | 485 | 167,000 |
2002/04/25 | 492 | 499 | 492 | 495 | 132,000 |
2002/04/24 | 500 | 513 | 496 | 502 | 253,000 |
2002/04/23 | 490 | 499 | 490 | 496 | 149,000 |
2002/04/22 | 493 | 499 | 492 | 494 | 188,000 |
2002/04/19 | 499 | 502 | 498 | 502 | 84,000 |
2002/04/18 | 497 | 501 | 497 | 499 | 199,000 |
2002/04/17 | 498 | 499 | 494 | 497 | 256,000 |
2002/04/16 | 489 | 494 | 486 | 494 | 135,000 |
2002/04/15 | 485 | 490 | 480 | 487 | 188,000 |
2002/04/12 | 492 | 492 | 477 | 482 | 172,000 |
2002/04/11 | 493 | 498 | 486 | 487 | 238,000 |
2002/04/10 | 485 | 498 | 484 | 489 | 444,000 |
2002/04/09 | 483 | 488 | 483 | 484 | 135,000 |
2002/04/08 | 483 | 488 | 483 | 488 | 134,000 |
2002/04/05 | 485 | 487 | 478 | 484 | 276,000 |
2002/04/04 | 485 | 490 | 475 | 475 | 263,000 |
2002/04/03 | 477 | 489 | 477 | 481 | 150,000 |
2002/04/02 | 482 | 491 | 478 | 486 | 108,000 |
2002/04/01 | 483 | 483 | 472 | 477 | 122,000 |
2002/03/29 | 488 | 489 | 471 | 478 | 155,000 |
2002/03/28 | 485 | 498 | 482 | 498 | 110,000 |
2002/03/27 | 493 | 500 | 484 | 500 | 91,000 |
2002/03/26 | 480 | 487 | 480 | 483 | 36,000 |
2002/03/25 | 490 | 491 | 476 | 479 | 262,000 |
2002/03/22 | 485 | 503 | 481 | 496 | 434,000 |
2002/03/20 | 492 | 492 | 475 | 480 | 140,000 |
2002/03/19 | 488 | 492 | 483 | 492 | 133,000 |
2002/03/18 | 494 | 500 | 482 | 497 | 454,000 |
2002/03/15 | 461 | 500 | 459 | 500 | 324,000 |
2002/03/14 | 458 | 459 | 450 | 456 | 216,000 |
2002/03/13 | 459 | 461 | 455 | 458 | 159,000 |
2002/03/12 | 458 | 473 | 458 | 469 | 375,000 |
2002/03/11 | 440 | 460 | 440 | 458 | 414,000 |
2002/03/08 | 443 | 447 | 425 | 438 | 975,000 |
2002/03/07 | 473 | 474 | 462 | 463 | 107,000 |
2002/03/06 | 463 | 479 | 460 | 478 | 125,000 |
2002/03/05 | 470 | 472 | 463 | 468 | 142,000 |
2002/03/04 | 458 | 485 | 458 | 475 | 230,000 |
2002/03/01 | 445 | 455 | 442 | 455 | 108,000 |
2002/02/28 | 449 | 449 | 440 | 441 | 144,000 |
2002/02/27 | 442 | 446 | 437 | 442 | 229,000 |
2002/02/26 | 439 | 445 | 432 | 437 | 174,000 |
2002/02/25 | 432 | 442 | 431 | 435 | 95,000 |
2002/02/22 | 438 | 439 | 431 | 431 | 75,000 |
2002/02/21 | 426 | 440 | 421 | 439 | 84,000 |
2002/02/20 | 415 | 423 | 411 | 416 | 102,000 |
2002/02/19 | 434 | 434 | 414 | 415 | 91,000 |
2002/02/18 | 421 | 440 | 421 | 429 | 133,000 |
2002/02/15 | 437 | 439 | 416 | 421 | 104,000 |
2002/02/14 | 440 | 445 | 437 | 437 | 115,000 |
2002/02/13 | 429 | 445 | 428 | 430 | 343,000 |
2002/02/12 | 414 | 423 | 414 | 420 | 451,000 |
2002/02/08 | 413 | 416 | 409 | 409 | 224,000 |
2002/02/07 | 412 | 417 | 411 | 416 | 183,000 |
2002/02/06 | 399 | 410 | 399 | 407 | 176,000 |
2002/02/05 | 395 | 404 | 395 | 399 | 187,000 |
2002/02/04 | 414 | 414 | 399 | 399 | 207,000 |
2002/02/01 | 414 | 416 | 407 | 411 | 201,000 |
2002/01/31 | 421 | 421 | 411 | 411 | 102,000 |
2002/01/30 | 420 | 425 | 416 | 421 | 321,000 |
2002/01/29 | 428 | 428 | 416 | 416 | 185,000 |
2002/01/28 | 420 | 432 | 419 | 426 | 373,000 |
2002/01/25 | 425 | 431 | 416 | 418 | 347,000 |
2002/01/24 | 419 | 422 | 415 | 420 | 238,000 |
2002/01/23 | 431 | 431 | 419 | 419 | 158,000 |
2002/01/22 | 438 | 438 | 424 | 426 | 114,000 |
2002/01/21 | 445 | 445 | 435 | 440 | 226,000 |
2002/01/18 | 440 | 449 | 435 | 449 | 223,000 |
2002/01/17 | 425 | 439 | 424 | 435 | 251,000 |
2002/01/16 | 414 | 429 | 414 | 415 | 140,000 |
2002/01/15 | 440 | 440 | 402 | 404 | 384,000 |
2002/01/11 | 451 | 451 | 435 | 435 | 403,000 |
2002/01/10 | 445 | 445 | 433 | 436 | 264,000 |
2002/01/09 | 460 | 470 | 444 | 445 | 250,000 |
2002/01/08 | 457 | 475 | 457 | 468 | 89,000 |
2002/01/07 | 478 | 478 | 455 | 459 | 180,000 |
2002/01/04 | 490 | 490 | 482 | 483 | 57,000 |