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
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

このページの先頭へ