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 |
|---|---|---|---|---|---|
| 2003/12/30 | 396 | 399 | 396 | 398 | 182,000 |
| 2003/12/29 | 393 | 394 | 392 | 394 | 207,000 |
| 2003/12/26 | 391 | 393 | 389 | 392 | 568,000 |
| 2003/12/25 | 389 | 390 | 388 | 390 | 334,000 |
| 2003/12/24 | 389 | 389 | 386 | 388 | 458,000 |
| 2003/12/22 | 386 | 388 | 386 | 388 | 322,000 |
| 2003/12/19 | 386 | 387 | 381 | 386 | 423,000 |
| 2003/12/18 | 382 | 386 | 377 | 386 | 293,000 |
| 2003/12/17 | 380 | 382 | 378 | 381 | 308,000 |
| 2003/12/16 | 387 | 387 | 378 | 379 | 327,000 |
| 2003/12/15 | 389 | 390 | 386 | 386 | 188,000 |
| 2003/12/12 | 395 | 397 | 384 | 388 | 1,176,000 |
| 2003/12/11 | 384 | 395 | 384 | 393 | 664,000 |
| 2003/12/10 | 381 | 384 | 381 | 383 | 163,000 |
| 2003/12/09 | 381 | 381 | 379 | 381 | 63,000 |
| 2003/12/08 | 381 | 381 | 378 | 380 | 133,000 |
| 2003/12/05 | 377 | 382 | 377 | 378 | 267,000 |
| 2003/12/04 | 371 | 378 | 371 | 377 | 175,000 |
| 2003/12/03 | 376 | 376 | 371 | 373 | 268,000 |
| 2003/12/02 | 380 | 380 | 372 | 374 | 193,000 |
| 2003/12/01 | 374 | 380 | 373 | 378 | 392,000 |
| 2003/11/28 | 371 | 374 | 370 | 373 | 209,000 |
| 2003/11/27 | 372 | 375 | 372 | 374 | 228,000 |
| 2003/11/26 | 369 | 371 | 368 | 371 | 120,000 |
| 2003/11/25 | 370 | 370 | 368 | 368 | 182,000 |
| 2003/11/21 | 377 | 377 | 369 | 369 | 158,000 |
| 2003/11/20 | 368 | 378 | 368 | 376 | 340,000 |
| 2003/11/19 | 368 | 368 | 363 | 365 | 253,000 |
| 2003/11/18 | 373 | 374 | 368 | 369 | 267,000 |
| 2003/11/17 | 384 | 384 | 374 | 374 | 283,000 |
| 2003/11/14 | 384 | 384 | 383 | 384 | 173,000 |
| 2003/11/13 | 382 | 383 | 381 | 383 | 84,000 |
| 2003/11/12 | 385 | 385 | 382 | 382 | 190,000 |
| 2003/11/11 | 389 | 389 | 384 | 385 | 277,000 |
| 2003/11/10 | 393 | 394 | 387 | 389 | 288,000 |
| 2003/11/07 | 394 | 394 | 388 | 390 | 136,000 |
| 2003/11/06 | 403 | 403 | 392 | 392 | 183,000 |
| 2003/11/05 | 409 | 410 | 400 | 403 | 322,000 |
| 2003/11/04 | 404 | 414 | 404 | 408 | 111,000 |
| 2003/10/31 | 419 | 419 | 402 | 402 | 89,000 |
| 2003/10/30 | 414 | 418 | 412 | 416 | 237,000 |
| 2003/10/29 | 411 | 411 | 399 | 403 | 260,000 |
| 2003/10/28 | 413 | 414 | 406 | 413 | 97,000 |
| 2003/10/27 | 413 | 416 | 410 | 411 | 153,000 |
| 2003/10/24 | 395 | 410 | 392 | 408 | 493,000 |
| 2003/10/23 | 415 | 415 | 385 | 385 | 393,000 |
| 2003/10/22 | 427 | 427 | 412 | 413 | 110,000 |
| 2003/10/21 | 436 | 436 | 417 | 422 | 108,000 |
| 2003/10/20 | 424 | 439 | 422 | 431 | 211,000 |
| 2003/10/17 | 429 | 429 | 421 | 423 | 65,000 |
| 2003/10/16 | 425 | 428 | 421 | 421 | 94,000 |
| 2003/10/15 | 424 | 428 | 420 | 420 | 171,000 |
| 2003/10/14 | 430 | 436 | 429 | 429 | 110,000 |
| 2003/10/10 | 428 | 433 | 420 | 428 | 272,000 |
| 2003/10/09 | 428 | 433 | 423 | 433 | 94,000 |
| 2003/10/08 | 435 | 440 | 432 | 433 | 175,000 |
| 2003/10/07 | 438 | 438 | 430 | 430 | 77,000 |
| 2003/10/06 | 435 | 443 | 425 | 438 | 128,000 |
| 2003/10/03 | 437 | 440 | 435 | 436 | 112,000 |
| 2003/10/02 | 425 | 442 | 425 | 440 | 247,000 |
| 2003/10/01 | 422 | 427 | 417 | 421 | 193,000 |
| 2003/09/30 | 416 | 430 | 415 | 417 | 102,000 |
| 2003/09/29 | 421 | 425 | 414 | 415 | 100,000 |
| 2003/09/26 | 425 | 427 | 421 | 421 | 85,000 |
| 2003/09/25 | 424 | 430 | 419 | 426 | 136,000 |
| 2003/09/24 | 435 | 445 | 430 | 439 | 164,000 |
| 2003/09/22 | 439 | 440 | 423 | 428 | 108,000 |
| 2003/09/19 | 440 | 443 | 435 | 440 | 364,000 |
| 2003/09/18 | 433 | 439 | 432 | 432 | 345,000 |
| 2003/09/17 | 443 | 445 | 430 | 432 | 252,000 |
| 2003/09/16 | 433 | 448 | 433 | 443 | 590,000 |
| 2003/09/12 | 433 | 433 | 425 | 427 | 487,000 |
| 2003/09/11 | 426 | 428 | 421 | 423 | 364,000 |
| 2003/09/10 | 424 | 428 | 424 | 426 | 298,000 |
| 2003/09/09 | 422 | 428 | 421 | 423 | 360,000 |
| 2003/09/08 | 415 | 422 | 412 | 421 | 386,000 |
| 2003/09/05 | 413 | 416 | 407 | 410 | 339,000 |
| 2003/09/04 | 405 | 413 | 405 | 411 | 203,000 |
| 2003/09/03 | 406 | 409 | 398 | 406 | 424,000 |
| 2003/09/02 | 404 | 405 | 395 | 396 | 297,000 |
| 2003/09/01 | 400 | 405 | 400 | 404 | 326,000 |
| 2003/08/29 | 396 | 400 | 393 | 395 | 230,000 |
| 2003/08/28 | 395 | 395 | 391 | 393 | 231,000 |
| 2003/08/27 | 398 | 398 | 394 | 395 | 358,000 |
| 2003/08/26 | 395 | 400 | 394 | 398 | 468,000 |
| 2003/08/25 | 394 | 396 | 394 | 394 | 300,000 |
| 2003/08/22 | 404 | 406 | 399 | 399 | 370,000 |
| 2003/08/21 | 402 | 404 | 397 | 402 | 403,000 |
| 2003/08/20 | 402 | 408 | 401 | 406 | 424,000 |
| 2003/08/19 | 396 | 406 | 396 | 400 | 485,000 |
| 2003/08/18 | 392 | 397 | 392 | 396 | 367,000 |
| 2003/08/15 | 396 | 397 | 393 | 393 | 334,000 |
| 2003/08/14 | 395 | 397 | 395 | 396 | 264,000 |
| 2003/08/13 | 391 | 399 | 390 | 397 | 249,000 |
| 2003/08/12 | 395 | 395 | 390 | 390 | 311,000 |
| 2003/08/11 | 387 | 393 | 386 | 392 | 364,000 |
| 2003/08/08 | 386 | 388 | 383 | 385 | 364,000 |
| 2003/08/07 | 389 | 389 | 383 | 389 | 282,000 |
| 2003/08/06 | 388 | 401 | 385 | 391 | 247,000 |
| 2003/08/05 | 389 | 390 | 386 | 386 | 332,000 |
| 2003/08/04 | 392 | 393 | 390 | 391 | 188,000 |
| 2003/08/01 | 399 | 402 | 391 | 391 | 245,000 |
| 2003/07/31 | 402 | 402 | 391 | 398 | 211,000 |
| 2003/07/30 | 406 | 408 | 405 | 408 | 144,000 |
| 2003/07/29 | 415 | 415 | 403 | 406 | 286,000 |
| 2003/07/28 | 410 | 414 | 406 | 412 | 200,000 |
| 2003/07/25 | 410 | 410 | 405 | 405 | 177,000 |
| 2003/07/24 | 415 | 415 | 406 | 406 | 252,000 |
| 2003/07/23 | 413 | 416 | 411 | 414 | 291,000 |
| 2003/07/22 | 420 | 420 | 411 | 411 | 396,000 |
| 2003/07/18 | 413 | 418 | 413 | 415 | 433,000 |
| 2003/07/17 | 410 | 413 | 406 | 413 | 327,000 |
| 2003/07/16 | 407 | 413 | 405 | 405 | 282,000 |
| 2003/07/15 | 413 | 413 | 404 | 404 | 236,000 |
| 2003/07/14 | 402 | 410 | 401 | 404 | 269,000 |
| 2003/07/11 | 410 | 414 | 398 | 401 | 524,000 |
| 2003/07/10 | 402 | 415 | 402 | 410 | 510,000 |
| 2003/07/09 | 396 | 403 | 395 | 400 | 186,000 |
| 2003/07/08 | 405 | 405 | 394 | 395 | 341,000 |
| 2003/07/07 | 394 | 400 | 393 | 396 | 277,000 |
| 2003/07/04 | 396 | 402 | 393 | 395 | 347,000 |
| 2003/07/03 | 400 | 405 | 390 | 397 | 577,000 |
| 2003/07/02 | 391 | 396 | 388 | 395 | 668,000 |
| 2003/07/01 | 385 | 389 | 382 | 388 | 453,000 |
| 2003/06/30 | 389 | 389 | 384 | 385 | 358,000 |
| 2003/06/27 | 388 | 389 | 382 | 385 | 361,000 |
| 2003/06/26 | 386 | 386 | 382 | 386 | 222,000 |
| 2003/06/25 | 381 | 384 | 379 | 384 | 198,000 |
| 2003/06/24 | 383 | 387 | 379 | 380 | 362,000 |
| 2003/06/23 | 383 | 386 | 382 | 383 | 173,000 |
| 2003/06/20 | 386 | 387 | 379 | 382 | 335,000 |
| 2003/06/19 | 387 | 388 | 384 | 384 | 243,000 |
| 2003/06/18 | 389 | 389 | 383 | 387 | 336,000 |
| 2003/06/17 | 386 | 388 | 384 | 384 | 152,000 |
| 2003/06/16 | 389 | 391 | 383 | 386 | 191,000 |
| 2003/06/13 | 391 | 391 | 383 | 389 | 613,000 |
| 2003/06/12 | 392 | 395 | 386 | 388 | 280,000 |
| 2003/06/11 | 391 | 395 | 390 | 392 | 150,000 |
| 2003/06/10 | 390 | 390 | 386 | 389 | 260,000 |
| 2003/06/09 | 394 | 394 | 388 | 390 | 181,000 |
| 2003/06/06 | 392 | 394 | 388 | 391 | 132,000 |
| 2003/06/05 | 394 | 394 | 387 | 392 | 132,000 |
| 2003/06/04 | 389 | 393 | 387 | 393 | 120,000 |
| 2003/06/03 | 392 | 392 | 386 | 390 | 180,000 |
| 2003/06/02 | 389 | 395 | 387 | 389 | 221,000 |
| 2003/05/30 | 392 | 397 | 384 | 384 | 161,000 |
| 2003/05/29 | 393 | 394 | 390 | 391 | 87,000 |
| 2003/05/28 | 386 | 391 | 386 | 388 | 94,000 |
| 2003/05/27 | 391 | 393 | 386 | 389 | 134,000 |
| 2003/05/26 | 396 | 396 | 392 | 395 | 60,000 |
| 2003/05/23 | 390 | 397 | 390 | 392 | 110,000 |
| 2003/05/22 | 392 | 393 | 388 | 391 | 144,000 |
| 2003/05/21 | 398 | 400 | 389 | 390 | 226,000 |
| 2003/05/20 | 404 | 404 | 400 | 403 | 76,000 |
| 2003/05/19 | 408 | 408 | 398 | 399 | 104,000 |
| 2003/05/16 | 404 | 409 | 402 | 403 | 177,000 |
| 2003/05/15 | 415 | 418 | 409 | 409 | 140,000 |
| 2003/05/14 | 412 | 420 | 412 | 415 | 293,000 |
| 2003/05/13 | 409 | 415 | 408 | 408 | 178,000 |
| 2003/05/12 | 411 | 412 | 406 | 409 | 245,000 |
| 2003/05/09 | 403 | 410 | 403 | 410 | 302,000 |
| 2003/05/08 | 401 | 413 | 401 | 403 | 225,000 |
| 2003/05/07 | 413 | 414 | 406 | 406 | 193,000 |
| 2003/05/06 | 410 | 413 | 409 | 412 | 114,000 |
| 2003/05/02 | 414 | 414 | 403 | 403 | 179,000 |
| 2003/05/01 | 402 | 414 | 402 | 414 | 82,000 |
| 2003/04/30 | 410 | 410 | 397 | 397 | 76,000 |
| 2003/04/28 | 409 | 409 | 395 | 395 | 102,000 |
| 2003/04/25 | 406 | 414 | 403 | 414 | 208,000 |
| 2003/04/24 | 404 | 410 | 400 | 406 | 119,000 |
| 2003/04/23 | 395 | 409 | 395 | 401 | 145,000 |
| 2003/04/22 | 414 | 414 | 400 | 400 | 142,000 |
| 2003/04/21 | 410 | 414 | 405 | 413 | 156,000 |
| 2003/04/18 | 409 | 410 | 405 | 405 | 307,000 |
| 2003/04/17 | 403 | 407 | 401 | 406 | 120,000 |
| 2003/04/16 | 419 | 421 | 405 | 405 | 191,000 |
| 2003/04/15 | 414 | 426 | 409 | 418 | 254,000 |
| 2003/04/14 | 416 | 418 | 400 | 406 | 196,000 |
| 2003/04/11 | 423 | 424 | 417 | 422 | 131,000 |
| 2003/04/10 | 430 | 431 | 418 | 419 | 182,000 |
| 2003/04/09 | 424 | 430 | 424 | 430 | 124,000 |
| 2003/04/08 | 429 | 429 | 422 | 425 | 109,000 |
| 2003/04/07 | 429 | 429 | 418 | 425 | 121,000 |
| 2003/04/04 | 425 | 429 | 420 | 426 | 97,000 |
| 2003/04/03 | 430 | 430 | 416 | 419 | 112,000 |
| 2003/04/02 | 424 | 430 | 418 | 430 | 146,000 |
| 2003/04/01 | 423 | 429 | 423 | 424 | 135,000 |
| 2003/03/31 | 435 | 435 | 419 | 423 | 96,000 |
| 2003/03/28 | 435 | 436 | 430 | 435 | 114,000 |
| 2003/03/27 | 429 | 435 | 426 | 430 | 141,000 |
| 2003/03/26 | 424 | 430 | 413 | 429 | 135,000 |
| 2003/03/25 | 429 | 429 | 416 | 422 | 170,000 |
| 2003/03/24 | 410 | 433 | 408 | 433 | 177,000 |
| 2003/03/20 | 393 | 412 | 392 | 409 | 167,000 |
| 2003/03/19 | 382 | 384 | 372 | 383 | 162,000 |
| 2003/03/18 | 396 | 400 | 388 | 393 | 141,000 |
| 2003/03/17 | 407 | 407 | 391 | 391 | 153,000 |
| 2003/03/14 | 431 | 432 | 412 | 412 | 702,000 |
| 2003/03/13 | 415 | 431 | 411 | 431 | 178,000 |
| 2003/03/12 | 419 | 424 | 413 | 423 | 198,000 |
| 2003/03/11 | 424 | 428 | 419 | 419 | 207,000 |
| 2003/03/10 | 417 | 423 | 417 | 423 | 482,000 |
| 2003/03/07 | 431 | 432 | 417 | 417 | 435,000 |
| 2003/03/06 | 430 | 435 | 430 | 431 | 349,000 |
| 2003/03/05 | 432 | 434 | 431 | 432 | 160,000 |
| 2003/03/04 | 436 | 438 | 430 | 431 | 345,000 |
| 2003/03/03 | 435 | 439 | 434 | 439 | 419,000 |
| 2003/02/28 | 437 | 441 | 437 | 440 | 216,000 |
| 2003/02/27 | 434 | 440 | 434 | 435 | 249,000 |
| 2003/02/26 | 430 | 438 | 430 | 433 | 161,000 |
| 2003/02/25 | 434 | 435 | 427 | 429 | 294,000 |
| 2003/02/24 | 434 | 436 | 433 | 433 | 167,000 |
| 2003/02/21 | 434 | 439 | 431 | 434 | 212,000 |
| 2003/02/20 | 436 | 438 | 426 | 426 | 159,000 |
| 2003/02/19 | 431 | 440 | 429 | 436 | 226,000 |
| 2003/02/18 | 414 | 434 | 414 | 431 | 215,000 |
| 2003/02/17 | 417 | 422 | 414 | 414 | 270,000 |
| 2003/02/14 | 412 | 427 | 411 | 417 | 204,000 |
| 2003/02/13 | 417 | 420 | 411 | 411 | 182,000 |
| 2003/02/12 | 408 | 415 | 408 | 412 | 178,000 |
| 2003/02/10 | 406 | 407 | 402 | 407 | 193,000 |
| 2003/02/07 | 402 | 408 | 402 | 406 | 170,000 |
| 2003/02/06 | 397 | 402 | 395 | 399 | 122,000 |
| 2003/02/05 | 402 | 411 | 395 | 402 | 157,000 |
| 2003/02/04 | 398 | 403 | 398 | 402 | 238,000 |
| 2003/02/03 | 393 | 397 | 392 | 397 | 120,000 |
| 2003/01/31 | 394 | 397 | 390 | 390 | 109,000 |
| 2003/01/30 | 387 | 396 | 386 | 394 | 95,000 |
| 2003/01/29 | 403 | 403 | 380 | 387 | 96,000 |
| 2003/01/28 | 400 | 407 | 398 | 403 | 77,000 |
| 2003/01/27 | 405 | 407 | 400 | 400 | 68,000 |
| 2003/01/24 | 406 | 412 | 404 | 405 | 92,000 |
| 2003/01/23 | 392 | 408 | 392 | 406 | 124,000 |
| 2003/01/22 | 407 | 408 | 392 | 392 | 87,000 |
| 2003/01/21 | 401 | 410 | 401 | 407 | 159,000 |
| 2003/01/20 | 395 | 402 | 394 | 400 | 47,000 |
| 2003/01/17 | 398 | 401 | 398 | 398 | 156,000 |
| 2003/01/16 | 395 | 398 | 394 | 398 | 78,000 |
| 2003/01/15 | 387 | 395 | 386 | 395 | 131,000 |
| 2003/01/14 | 388 | 393 | 385 | 386 | 267,000 |
| 2003/01/10 | 385 | 390 | 385 | 385 | 395,000 |
| 2003/01/09 | 380 | 380 | 376 | 380 | 50,000 |
| 2003/01/08 | 393 | 393 | 385 | 385 | 55,000 |
| 2003/01/07 | 399 | 400 | 392 | 393 | 95,000 |
| 2003/01/06 | 389 | 397 | 389 | 395 | 124,000 |