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 |
---|---|---|---|---|---|
2004/12/30 | 452 | 452 | 447 | 449 | 55,000 |
2004/12/29 | 443 | 452 | 442 | 452 | 346,000 |
2004/12/28 | 445 | 446 | 442 | 442 | 271,000 |
2004/12/27 | 450 | 452 | 442 | 444 | 148,000 |
2004/12/24 | 442 | 450 | 442 | 446 | 345,000 |
2004/12/22 | 439 | 447 | 438 | 441 | 744,000 |
2004/12/21 | 442 | 447 | 434 | 435 | 966,000 |
2004/12/20 | 430 | 441 | 430 | 441 | 871,000 |
2004/12/17 | 417 | 436 | 417 | 427 | 700,000 |
2004/12/16 | 429 | 430 | 416 | 416 | 485,000 |
2004/12/15 | 421 | 430 | 421 | 430 | 714,000 |
2004/12/14 | 410 | 424 | 410 | 419 | 921,000 |
2004/12/13 | 412 | 415 | 406 | 406 | 578,000 |
2004/12/10 | 412 | 414 | 410 | 412 | 617,000 |
2004/12/09 | 413 | 413 | 411 | 412 | 290,000 |
2004/12/08 | 402 | 413 | 402 | 413 | 616,000 |
2004/12/07 | 404 | 407 | 402 | 403 | 605,000 |
2004/12/06 | 410 | 419 | 409 | 409 | 423,000 |
2004/12/03 | 411 | 414 | 405 | 408 | 525,000 |
2004/12/02 | 410 | 412 | 409 | 410 | 346,000 |
2004/12/01 | 408 | 412 | 408 | 409 | 358,000 |
2004/11/30 | 414 | 415 | 408 | 408 | 381,000 |
2004/11/29 | 407 | 418 | 407 | 414 | 484,000 |
2004/11/26 | 409 | 413 | 403 | 406 | 468,000 |
2004/11/25 | 401 | 410 | 399 | 408 | 531,000 |
2004/11/24 | 396 | 405 | 396 | 401 | 211,000 |
2004/11/22 | 407 | 407 | 397 | 398 | 362,000 |
2004/11/19 | 409 | 415 | 408 | 409 | 429,000 |
2004/11/18 | 414 | 415 | 402 | 404 | 518,000 |
2004/11/17 | 417 | 419 | 409 | 415 | 732,000 |
2004/11/16 | 410 | 415 | 408 | 412 | 448,000 |
2004/11/15 | 407 | 408 | 402 | 405 | 456,000 |
2004/11/12 | 402 | 407 | 400 | 405 | 370,000 |
2004/11/11 | 417 | 419 | 402 | 402 | 349,000 |
2004/11/10 | 416 | 420 | 415 | 418 | 812,000 |
2004/11/09 | 415 | 417 | 407 | 416 | 546,000 |
2004/11/08 | 437 | 438 | 417 | 418 | 660,000 |
2004/11/05 | 439 | 439 | 428 | 438 | 543,000 |
2004/11/04 | 430 | 433 | 426 | 429 | 335,000 |
2004/11/02 | 423 | 427 | 421 | 426 | 203,000 |
2004/11/01 | 423 | 423 | 418 | 422 | 189,000 |
2004/10/29 | 425 | 427 | 420 | 423 | 243,000 |
2004/10/28 | 425 | 428 | 422 | 427 | 260,000 |
2004/10/27 | 425 | 426 | 420 | 420 | 271,000 |
2004/10/26 | 430 | 433 | 421 | 426 | 304,000 |
2004/10/25 | 430 | 443 | 429 | 433 | 156,000 |
2004/10/22 | 447 | 447 | 436 | 442 | 231,000 |
2004/10/21 | 450 | 451 | 437 | 443 | 256,000 |
2004/10/20 | 453 | 454 | 446 | 453 | 421,000 |
2004/10/19 | 462 | 464 | 451 | 454 | 316,000 |
2004/10/18 | 450 | 455 | 447 | 454 | 316,000 |
2004/10/15 | 442 | 451 | 439 | 449 | 350,000 |
2004/10/14 | 460 | 460 | 450 | 452 | 407,000 |
2004/10/13 | 464 | 465 | 459 | 459 | 177,000 |
2004/10/12 | 467 | 472 | 459 | 460 | 439,000 |
2004/10/08 | 479 | 483 | 465 | 466 | 345,000 |
2004/10/07 | 485 | 485 | 471 | 474 | 428,000 |
2004/10/06 | 473 | 476 | 468 | 475 | 449,000 |
2004/10/05 | 480 | 485 | 476 | 478 | 355,000 |
2004/10/04 | 472 | 481 | 472 | 480 | 450,000 |
2004/10/01 | 469 | 474 | 468 | 470 | 260,000 |
2004/09/30 | 463 | 465 | 454 | 463 | 777,000 |
2004/09/29 | 466 | 466 | 458 | 461 | 206,000 |
2004/09/28 | 476 | 477 | 456 | 459 | 332,000 |
2004/09/27 | 473 | 480 | 468 | 474 | 334,000 |
2004/09/24 | 464 | 476 | 462 | 468 | 432,000 |
2004/09/22 | 489 | 491 | 467 | 474 | 550,000 |
2004/09/21 | 489 | 492 | 482 | 484 | 344,000 |
2004/09/17 | 487 | 488 | 480 | 484 | 563,000 |
2004/09/16 | 486 | 498 | 486 | 492 | 406,000 |
2004/09/15 | 498 | 498 | 491 | 491 | 467,000 |
2004/09/14 | 500 | 506 | 493 | 497 | 584,000 |
2004/09/13 | 504 | 513 | 502 | 510 | 207,000 |
2004/09/10 | 503 | 504 | 494 | 499 | 844,000 |
2004/09/09 | 512 | 515 | 507 | 507 | 287,000 |
2004/09/08 | 512 | 517 | 508 | 514 | 242,000 |
2004/09/07 | 514 | 516 | 510 | 514 | 193,000 |
2004/09/06 | 504 | 525 | 504 | 522 | 287,000 |
2004/09/03 | 513 | 521 | 508 | 514 | 237,000 |
2004/09/02 | 525 | 527 | 521 | 523 | 248,000 |
2004/09/01 | 519 | 526 | 519 | 521 | 152,000 |
2004/08/31 | 511 | 517 | 510 | 514 | 160,000 |
2004/08/30 | 520 | 523 | 515 | 521 | 169,000 |
2004/08/27 | 516 | 519 | 511 | 519 | 109,000 |
2004/08/26 | 519 | 519 | 504 | 512 | 267,000 |
2004/08/25 | 509 | 523 | 503 | 517 | 155,000 |
2004/08/24 | 502 | 505 | 495 | 503 | 149,000 |
2004/08/23 | 498 | 510 | 489 | 505 | 292,000 |
2004/08/20 | 501 | 513 | 498 | 506 | 127,000 |
2004/08/19 | 500 | 508 | 496 | 506 | 193,000 |
2004/08/18 | 497 | 499 | 493 | 499 | 346,000 |
2004/08/17 | 490 | 497 | 489 | 493 | 135,000 |
2004/08/16 | 501 | 503 | 486 | 500 | 241,000 |
2004/08/13 | 512 | 517 | 505 | 505 | 177,000 |
2004/08/12 | 513 | 522 | 513 | 517 | 238,000 |
2004/08/11 | 518 | 522 | 510 | 519 | 315,000 |
2004/08/10 | 521 | 525 | 512 | 514 | 511,000 |
2004/08/09 | 525 | 531 | 519 | 531 | 156,000 |
2004/08/06 | 527 | 538 | 527 | 538 | 138,000 |
2004/08/05 | 537 | 545 | 528 | 537 | 232,000 |
2004/08/04 | 535 | 547 | 518 | 547 | 298,000 |
2004/08/03 | 540 | 552 | 540 | 548 | 144,000 |
2004/08/02 | 550 | 553 | 545 | 546 | 116,000 |
2004/07/30 | 540 | 553 | 539 | 550 | 210,000 |
2004/07/29 | 536 | 547 | 522 | 533 | 199,000 |
2004/07/28 | 543 | 545 | 535 | 542 | 144,000 |
2004/07/27 | 544 | 547 | 541 | 542 | 103,000 |
2004/07/26 | 533 | 545 | 533 | 538 | 113,000 |
2004/07/23 | 559 | 563 | 549 | 553 | 235,000 |
2004/07/22 | 547 | 559 | 545 | 549 | 137,000 |
2004/07/21 | 553 | 557 | 548 | 557 | 106,000 |
2004/07/20 | 556 | 558 | 547 | 547 | 127,000 |
2004/07/16 | 551 | 560 | 541 | 556 | 124,000 |
2004/07/15 | 551 | 559 | 541 | 550 | 290,000 |
2004/07/14 | 555 | 568 | 555 | 556 | 421,000 |
2004/07/13 | 550 | 561 | 548 | 555 | 261,000 |
2004/07/12 | 550 | 556 | 545 | 549 | 185,000 |
2004/07/09 | 533 | 537 | 525 | 537 | 419,000 |
2004/07/08 | 537 | 541 | 532 | 533 | 144,000 |
2004/07/07 | 540 | 549 | 536 | 541 | 225,000 |
2004/07/06 | 543 | 557 | 543 | 543 | 128,000 |
2004/07/05 | 560 | 562 | 545 | 547 | 170,000 |
2004/07/02 | 567 | 570 | 561 | 566 | 331,000 |
2004/07/01 | 574 | 575 | 565 | 567 | 136,000 |
2004/06/30 | 571 | 575 | 561 | 574 | 136,000 |
2004/06/29 | 565 | 576 | 565 | 570 | 201,000 |
2004/06/28 | 579 | 580 | 566 | 580 | 226,000 |
2004/06/25 | 562 | 572 | 555 | 570 | 552,000 |
2004/06/24 | 561 | 569 | 560 | 561 | 479,000 |
2004/06/23 | 550 | 557 | 545 | 556 | 170,000 |
2004/06/22 | 548 | 558 | 540 | 551 | 446,000 |
2004/06/21 | 525 | 549 | 525 | 538 | 666,000 |
2004/06/18 | 530 | 530 | 510 | 517 | 179,000 |
2004/06/17 | 532 | 533 | 520 | 520 | 203,000 |
2004/06/16 | 527 | 535 | 522 | 529 | 380,000 |
2004/06/15 | 525 | 529 | 517 | 517 | 162,000 |
2004/06/14 | 527 | 529 | 518 | 518 | 210,000 |
2004/06/11 | 517 | 526 | 517 | 523 | 591,000 |
2004/06/10 | 527 | 540 | 524 | 524 | 501,000 |
2004/06/09 | 525 | 527 | 517 | 527 | 303,000 |
2004/06/08 | 515 | 517 | 510 | 517 | 176,000 |
2004/06/07 | 503 | 513 | 500 | 505 | 403,000 |
2004/06/04 | 488 | 505 | 488 | 503 | 282,000 |
2004/06/03 | 497 | 512 | 493 | 493 | 433,000 |
2004/06/02 | 503 | 506 | 497 | 499 | 436,000 |
2004/06/01 | 497 | 505 | 494 | 496 | 173,000 |
2004/05/31 | 500 | 500 | 484 | 490 | 200,000 |
2004/05/28 | 489 | 504 | 486 | 503 | 280,000 |
2004/05/27 | 479 | 493 | 479 | 484 | 96,000 |
2004/05/26 | 487 | 495 | 484 | 484 | 169,000 |
2004/05/25 | 486 | 489 | 478 | 487 | 98,000 |
2004/05/24 | 490 | 500 | 485 | 491 | 157,000 |
2004/05/21 | 488 | 511 | 488 | 495 | 266,000 |
2004/05/20 | 491 | 494 | 480 | 487 | 342,000 |
2004/05/19 | 497 | 503 | 483 | 498 | 315,000 |
2004/05/18 | 471 | 485 | 467 | 477 | 325,000 |
2004/05/17 | 472 | 489 | 457 | 466 | 233,000 |
2004/05/14 | 475 | 484 | 470 | 482 | 272,000 |
2004/05/13 | 482 | 487 | 470 | 476 | 300,000 |
2004/05/12 | 481 | 494 | 481 | 492 | 232,000 |
2004/05/11 | 462 | 487 | 460 | 480 | 292,000 |
2004/05/10 | 490 | 495 | 457 | 457 | 361,000 |
2004/05/07 | 493 | 503 | 491 | 494 | 285,000 |
2004/05/06 | 504 | 509 | 490 | 490 | 270,000 |
2004/04/30 | 518 | 519 | 490 | 499 | 510,000 |
2004/04/28 | 530 | 535 | 526 | 532 | 227,000 |
2004/04/27 | 523 | 529 | 522 | 525 | 224,000 |
2004/04/26 | 517 | 533 | 517 | 533 | 218,000 |
2004/04/23 | 525 | 525 | 517 | 525 | 173,000 |
2004/04/22 | 518 | 524 | 510 | 517 | 269,000 |
2004/04/21 | 505 | 524 | 502 | 518 | 320,000 |
2004/04/20 | 508 | 509 | 499 | 501 | 322,000 |
2004/04/19 | 511 | 520 | 493 | 502 | 332,000 |
2004/04/16 | 511 | 519 | 505 | 511 | 312,000 |
2004/04/15 | 530 | 530 | 496 | 510 | 376,000 |
2004/04/14 | 527 | 528 | 520 | 523 | 253,000 |
2004/04/13 | 518 | 535 | 517 | 532 | 398,000 |
2004/04/12 | 495 | 513 | 495 | 511 | 180,000 |
2004/04/09 | 495 | 506 | 495 | 502 | 206,000 |
2004/04/08 | 500 | 514 | 498 | 502 | 237,000 |
2004/04/07 | 506 | 512 | 502 | 504 | 320,000 |
2004/04/06 | 501 | 504 | 493 | 503 | 302,000 |
2004/04/05 | 520 | 520 | 497 | 501 | 402,000 |
2004/04/02 | 514 | 520 | 509 | 513 | 274,000 |
2004/04/01 | 524 | 528 | 498 | 504 | 658,000 |
2004/03/31 | 518 | 526 | 506 | 523 | 268,000 |
2004/03/30 | 517 | 519 | 506 | 517 | 162,000 |
2004/03/29 | 518 | 518 | 506 | 516 | 282,000 |
2004/03/26 | 529 | 530 | 515 | 528 | 297,000 |
2004/03/25 | 510 | 540 | 498 | 529 | 836,000 |
2004/03/24 | 480 | 491 | 478 | 486 | 278,000 |
2004/03/23 | 478 | 492 | 475 | 483 | 298,000 |
2004/03/22 | 485 | 490 | 481 | 483 | 449,000 |
2004/03/19 | 501 | 506 | 495 | 495 | 399,000 |
2004/03/18 | 500 | 508 | 496 | 503 | 925,000 |
2004/03/17 | 476 | 499 | 476 | 499 | 362,000 |
2004/03/16 | 474 | 483 | 474 | 477 | 602,000 |
2004/03/15 | 471 | 481 | 469 | 479 | 406,000 |
2004/03/12 | 460 | 469 | 459 | 464 | 1,081,000 |
2004/03/11 | 464 | 473 | 464 | 469 | 930,000 |
2004/03/10 | 449 | 466 | 449 | 461 | 995,000 |
2004/03/09 | 445 | 450 | 441 | 444 | 139,000 |
2004/03/08 | 437 | 450 | 437 | 450 | 158,000 |
2004/03/05 | 444 | 445 | 438 | 442 | 99,000 |
2004/03/04 | 439 | 447 | 437 | 444 | 221,000 |
2004/03/03 | 436 | 442 | 435 | 436 | 305,000 |
2004/03/02 | 444 | 444 | 433 | 435 | 596,000 |
2004/03/01 | 432 | 435 | 426 | 435 | 299,000 |
2004/02/27 | 413 | 434 | 413 | 432 | 626,000 |
2004/02/26 | 411 | 412 | 402 | 408 | 183,000 |
2004/02/25 | 411 | 416 | 409 | 411 | 114,000 |
2004/02/24 | 410 | 414 | 408 | 408 | 158,000 |
2004/02/23 | 405 | 414 | 405 | 414 | 299,000 |
2004/02/20 | 415 | 417 | 414 | 414 | 186,000 |
2004/02/19 | 416 | 425 | 415 | 415 | 433,000 |
2004/02/18 | 414 | 418 | 412 | 415 | 250,000 |
2004/02/17 | 408 | 414 | 408 | 411 | 138,000 |
2004/02/16 | 407 | 410 | 407 | 408 | 81,000 |
2004/02/13 | 408 | 411 | 404 | 408 | 171,000 |
2004/02/12 | 403 | 412 | 403 | 405 | 193,000 |
2004/02/10 | 405 | 409 | 404 | 407 | 239,000 |
2004/02/09 | 413 | 413 | 403 | 405 | 319,000 |
2004/02/06 | 403 | 408 | 400 | 408 | 169,000 |
2004/02/05 | 401 | 402 | 397 | 399 | 60,000 |
2004/02/04 | 399 | 405 | 396 | 396 | 142,000 |
2004/02/03 | 412 | 414 | 399 | 400 | 304,000 |
2004/02/02 | 402 | 408 | 402 | 407 | 177,000 |
2004/01/30 | 401 | 402 | 393 | 399 | 191,000 |
2004/01/29 | 397 | 398 | 391 | 392 | 188,000 |
2004/01/28 | 402 | 404 | 396 | 400 | 173,000 |
2004/01/27 | 411 | 413 | 406 | 409 | 152,000 |
2004/01/26 | 407 | 413 | 406 | 410 | 165,000 |
2004/01/23 | 414 | 414 | 407 | 413 | 143,000 |
2004/01/22 | 413 | 414 | 408 | 414 | 255,000 |
2004/01/21 | 422 | 422 | 412 | 412 | 267,000 |
2004/01/20 | 418 | 428 | 418 | 419 | 233,000 |
2004/01/19 | 423 | 424 | 418 | 418 | 419,000 |
2004/01/16 | 420 | 422 | 420 | 421 | 295,000 |
2004/01/15 | 420 | 426 | 420 | 420 | 417,000 |
2004/01/14 | 428 | 430 | 418 | 424 | 645,000 |
2004/01/13 | 423 | 430 | 422 | 428 | 617,000 |
2004/01/09 | 417 | 423 | 417 | 422 | 467,000 |
2004/01/08 | 416 | 419 | 411 | 417 | 497,000 |
2004/01/07 | 402 | 417 | 402 | 416 | 385,000 |
2004/01/06 | 405 | 405 | 402 | 402 | 348,000 |
2004/01/05 | 403 | 405 | 402 | 403 | 138,000 |