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 |
|---|---|---|---|---|---|
| 2005/12/30 | 474 | 475 | 462 | 468 | 475,000 |
| 2005/12/29 | 474 | 478 | 473 | 473 | 801,000 |
| 2005/12/28 | 479 | 482 | 465 | 474 | 2,056,000 |
| 2005/12/27 | 482 | 493 | 476 | 489 | 1,034,000 |
| 2005/12/26 | 504 | 505 | 490 | 494 | 1,071,000 |
| 2005/12/22 | 485 | 512 | 478 | 490 | 3,372,000 |
| 2005/12/21 | 470 | 488 | 467 | 480 | 4,430,000 |
| 2005/12/20 | 455 | 465 | 454 | 463 | 1,062,000 |
| 2005/12/19 | 453 | 456 | 447 | 450 | 1,141,000 |
| 2005/12/16 | 453 | 460 | 450 | 453 | 857,000 |
| 2005/12/15 | 460 | 460 | 447 | 450 | 1,127,000 |
| 2005/12/14 | 463 | 466 | 456 | 460 | 1,248,000 |
| 2005/12/13 | 463 | 465 | 453 | 458 | 1,618,000 |
| 2005/12/12 | 465 | 472 | 457 | 461 | 1,230,000 |
| 2005/12/09 | 450 | 466 | 448 | 461 | 1,549,000 |
| 2005/12/08 | 457 | 457 | 447 | 450 | 1,255,000 |
| 2005/12/07 | 468 | 471 | 452 | 456 | 1,899,000 |
| 2005/12/06 | 479 | 480 | 469 | 469 | 727,000 |
| 2005/12/05 | 480 | 483 | 472 | 478 | 878,000 |
| 2005/12/02 | 483 | 487 | 471 | 480 | 795,000 |
| 2005/12/01 | 475 | 483 | 468 | 482 | 1,522,000 |
| 2005/11/30 | 462 | 473 | 459 | 460 | 708,000 |
| 2005/11/29 | 468 | 468 | 458 | 463 | 770,000 |
| 2005/11/28 | 469 | 474 | 464 | 470 | 1,059,000 |
| 2005/11/25 | 475 | 476 | 465 | 470 | 1,731,000 |
| 2005/11/24 | 482 | 486 | 479 | 481 | 677,000 |
| 2005/11/22 | 480 | 493 | 480 | 482 | 1,156,000 |
| 2005/11/21 | 495 | 495 | 479 | 480 | 942,000 |
| 2005/11/18 | 496 | 503 | 486 | 494 | 1,251,000 |
| 2005/11/17 | 483 | 506 | 483 | 500 | 1,315,000 |
| 2005/11/16 | 472 | 488 | 470 | 481 | 768,000 |
| 2005/11/15 | 480 | 484 | 466 | 477 | 1,203,000 |
| 2005/11/14 | 488 | 498 | 484 | 485 | 1,197,000 |
| 2005/11/11 | 506 | 511 | 495 | 498 | 1,359,000 |
| 2005/11/10 | 493 | 517 | 484 | 506 | 3,790,000 |
| 2005/11/09 | 457 | 535 | 457 | 493 | 8,465,000 |
| 2005/11/08 | 436 | 461 | 435 | 455 | 1,004,000 |
| 2005/11/07 | 434 | 437 | 431 | 436 | 491,000 |
| 2005/11/04 | 437 | 443 | 436 | 437 | 555,000 |
| 2005/11/02 | 438 | 439 | 435 | 435 | 508,000 |
| 2005/11/01 | 440 | 441 | 438 | 438 | 280,000 |
| 2005/10/31 | 440 | 440 | 435 | 437 | 516,000 |
| 2005/10/28 | 434 | 438 | 432 | 436 | 490,000 |
| 2005/10/27 | 430 | 435 | 423 | 434 | 374,000 |
| 2005/10/26 | 428 | 433 | 425 | 431 | 457,000 |
| 2005/10/25 | 422 | 430 | 422 | 425 | 763,000 |
| 2005/10/24 | 429 | 431 | 422 | 426 | 461,000 |
| 2005/10/21 | 430 | 432 | 428 | 431 | 678,000 |
| 2005/10/20 | 432 | 438 | 432 | 435 | 521,000 |
| 2005/10/19 | 431 | 436 | 429 | 434 | 826,000 |
| 2005/10/18 | 440 | 440 | 434 | 435 | 720,000 |
| 2005/10/17 | 443 | 449 | 443 | 444 | 692,000 |
| 2005/10/14 | 443 | 448 | 433 | 442 | 1,249,000 |
| 2005/10/13 | 429 | 445 | 427 | 445 | 1,398,000 |
| 2005/10/12 | 429 | 436 | 423 | 434 | 955,000 |
| 2005/10/11 | 423 | 433 | 422 | 433 | 882,000 |
| 2005/10/07 | 423 | 425 | 419 | 423 | 1,158,000 |
| 2005/10/06 | 418 | 429 | 416 | 420 | 1,281,000 |
| 2005/10/05 | 420 | 422 | 414 | 418 | 1,060,000 |
| 2005/10/04 | 410 | 423 | 410 | 422 | 1,206,000 |
| 2005/10/03 | 410 | 414 | 408 | 412 | 636,000 |
| 2005/09/30 | 411 | 412 | 409 | 409 | 404,000 |
| 2005/09/29 | 415 | 415 | 410 | 414 | 356,000 |
| 2005/09/28 | 413 | 416 | 412 | 414 | 334,000 |
| 2005/09/27 | 415 | 415 | 411 | 411 | 383,000 |
| 2005/09/26 | 413 | 414 | 410 | 414 | 572,000 |
| 2005/09/22 | 408 | 414 | 407 | 411 | 1,135,000 |
| 2005/09/21 | 414 | 414 | 407 | 407 | 1,363,000 |
| 2005/09/20 | 410 | 413 | 409 | 413 | 523,000 |
| 2005/09/16 | 411 | 411 | 408 | 408 | 537,000 |
| 2005/09/15 | 409 | 411 | 409 | 409 | 607,000 |
| 2005/09/14 | 410 | 411 | 408 | 410 | 407,000 |
| 2005/09/13 | 410 | 410 | 407 | 410 | 440,000 |
| 2005/09/12 | 408 | 413 | 406 | 407 | 537,000 |
| 2005/09/09 | 402 | 406 | 402 | 403 | 1,217,000 |
| 2005/09/08 | 411 | 412 | 403 | 404 | 1,459,000 |
| 2005/09/07 | 415 | 417 | 413 | 414 | 906,000 |
| 2005/09/06 | 415 | 418 | 413 | 413 | 1,131,000 |
| 2005/09/05 | 432 | 432 | 412 | 412 | 1,609,000 |
| 2005/09/02 | 426 | 443 | 425 | 432 | 1,010,000 |
| 2005/09/01 | 416 | 422 | 416 | 417 | 649,000 |
| 2005/08/31 | 415 | 417 | 413 | 416 | 271,000 |
| 2005/08/30 | 418 | 420 | 416 | 416 | 357,000 |
| 2005/08/29 | 420 | 421 | 417 | 417 | 232,000 |
| 2005/08/26 | 420 | 420 | 418 | 419 | 225,000 |
| 2005/08/25 | 423 | 423 | 416 | 421 | 512,000 |
| 2005/08/24 | 425 | 425 | 417 | 422 | 598,000 |
| 2005/08/23 | 422 | 428 | 422 | 424 | 464,000 |
| 2005/08/22 | 416 | 421 | 415 | 421 | 436,000 |
| 2005/08/19 | 424 | 424 | 410 | 412 | 1,050,000 |
| 2005/08/18 | 423 | 428 | 423 | 424 | 426,000 |
| 2005/08/17 | 433 | 437 | 422 | 422 | 765,000 |
| 2005/08/16 | 428 | 433 | 428 | 431 | 424,000 |
| 2005/08/15 | 427 | 427 | 420 | 423 | 249,000 |
| 2005/08/12 | 431 | 431 | 426 | 427 | 301,000 |
| 2005/08/11 | 425 | 433 | 425 | 430 | 461,000 |
| 2005/08/10 | 424 | 426 | 422 | 423 | 491,000 |
| 2005/08/09 | 414 | 426 | 412 | 423 | 393,000 |
| 2005/08/08 | 400 | 409 | 394 | 409 | 638,000 |
| 2005/08/05 | 433 | 436 | 425 | 425 | 325,000 |
| 2005/08/04 | 435 | 442 | 435 | 436 | 152,000 |
| 2005/08/03 | 438 | 442 | 435 | 440 | 230,000 |
| 2005/08/02 | 440 | 442 | 434 | 435 | 222,000 |
| 2005/08/01 | 437 | 442 | 436 | 439 | 247,000 |
| 2005/07/29 | 433 | 434 | 431 | 432 | 144,000 |
| 2005/07/28 | 434 | 436 | 432 | 432 | 93,000 |
| 2005/07/27 | 431 | 435 | 431 | 432 | 180,000 |
| 2005/07/26 | 431 | 434 | 427 | 431 | 214,000 |
| 2005/07/25 | 434 | 435 | 430 | 432 | 179,000 |
| 2005/07/22 | 435 | 436 | 430 | 431 | 189,000 |
| 2005/07/21 | 439 | 441 | 438 | 438 | 184,000 |
| 2005/07/20 | 437 | 440 | 434 | 435 | 151,000 |
| 2005/07/19 | 436 | 436 | 432 | 433 | 112,000 |
| 2005/07/15 | 440 | 440 | 431 | 431 | 324,000 |
| 2005/07/14 | 435 | 439 | 435 | 438 | 81,000 |
| 2005/07/13 | 438 | 438 | 434 | 436 | 160,000 |
| 2005/07/12 | 439 | 441 | 435 | 437 | 230,000 |
| 2005/07/11 | 440 | 445 | 439 | 439 | 217,000 |
| 2005/07/08 | 439 | 443 | 437 | 439 | 263,000 |
| 2005/07/07 | 440 | 442 | 437 | 438 | 210,000 |
| 2005/07/06 | 438 | 446 | 438 | 443 | 223,000 |
| 2005/07/05 | 445 | 445 | 438 | 438 | 148,000 |
| 2005/07/04 | 439 | 446 | 435 | 445 | 380,000 |
| 2005/07/01 | 443 | 443 | 438 | 439 | 351,000 |
| 2005/06/30 | 438 | 443 | 437 | 438 | 439,000 |
| 2005/06/29 | 431 | 438 | 430 | 436 | 320,000 |
| 2005/06/28 | 432 | 433 | 427 | 432 | 174,000 |
| 2005/06/27 | 430 | 432 | 428 | 430 | 243,000 |
| 2005/06/24 | 423 | 433 | 423 | 431 | 231,000 |
| 2005/06/23 | 433 | 434 | 431 | 433 | 207,000 |
| 2005/06/22 | 434 | 436 | 431 | 436 | 211,000 |
| 2005/06/21 | 441 | 445 | 435 | 437 | 211,000 |
| 2005/06/20 | 445 | 445 | 437 | 441 | 239,000 |
| 2005/06/17 | 434 | 443 | 434 | 442 | 469,000 |
| 2005/06/16 | 432 | 435 | 430 | 434 | 201,000 |
| 2005/06/15 | 429 | 432 | 427 | 432 | 367,000 |
| 2005/06/14 | 429 | 430 | 428 | 428 | 179,000 |
| 2005/06/13 | 430 | 433 | 428 | 429 | 250,000 |
| 2005/06/10 | 428 | 431 | 428 | 430 | 399,000 |
| 2005/06/09 | 434 | 436 | 426 | 428 | 437,000 |
| 2005/06/08 | 432 | 435 | 430 | 431 | 370,000 |
| 2005/06/07 | 426 | 428 | 422 | 427 | 266,000 |
| 2005/06/06 | 427 | 429 | 423 | 429 | 351,000 |
| 2005/06/03 | 428 | 430 | 422 | 429 | 191,000 |
| 2005/06/02 | 431 | 434 | 425 | 428 | 262,000 |
| 2005/06/01 | 428 | 431 | 427 | 428 | 244,000 |
| 2005/05/31 | 426 | 429 | 424 | 428 | 187,000 |
| 2005/05/30 | 420 | 429 | 420 | 423 | 370,000 |
| 2005/05/27 | 418 | 418 | 415 | 417 | 134,000 |
| 2005/05/26 | 411 | 419 | 411 | 413 | 228,000 |
| 2005/05/25 | 418 | 421 | 413 | 413 | 161,000 |
| 2005/05/24 | 422 | 424 | 419 | 420 | 219,000 |
| 2005/05/23 | 412 | 422 | 411 | 421 | 247,000 |
| 2005/05/20 | 418 | 423 | 416 | 417 | 244,000 |
| 2005/05/19 | 416 | 421 | 415 | 420 | 299,000 |
| 2005/05/18 | 415 | 416 | 409 | 410 | 366,000 |
| 2005/05/17 | 417 | 420 | 406 | 411 | 331,000 |
| 2005/05/16 | 418 | 420 | 413 | 415 | 223,000 |
| 2005/05/13 | 418 | 420 | 415 | 417 | 251,000 |
| 2005/05/12 | 428 | 431 | 422 | 422 | 185,000 |
| 2005/05/11 | 429 | 429 | 425 | 427 | 169,000 |
| 2005/05/10 | 437 | 443 | 427 | 429 | 276,000 |
| 2005/05/09 | 435 | 437 | 430 | 437 | 339,000 |
| 2005/05/06 | 423 | 429 | 421 | 427 | 197,000 |
| 2005/05/02 | 426 | 428 | 420 | 422 | 328,000 |
| 2005/04/28 | 423 | 428 | 420 | 425 | 288,000 |
| 2005/04/27 | 426 | 427 | 417 | 421 | 330,000 |
| 2005/04/26 | 424 | 427 | 423 | 427 | 90,000 |
| 2005/04/25 | 424 | 429 | 421 | 425 | 186,000 |
| 2005/04/22 | 423 | 427 | 420 | 427 | 297,000 |
| 2005/04/21 | 414 | 420 | 411 | 419 | 328,000 |
| 2005/04/20 | 425 | 426 | 420 | 421 | 369,000 |
| 2005/04/19 | 412 | 429 | 408 | 427 | 668,000 |
| 2005/04/18 | 421 | 421 | 411 | 411 | 610,000 |
| 2005/04/15 | 436 | 442 | 432 | 433 | 319,000 |
| 2005/04/14 | 445 | 446 | 434 | 444 | 479,000 |
| 2005/04/13 | 455 | 456 | 448 | 452 | 244,000 |
| 2005/04/12 | 459 | 460 | 454 | 455 | 208,000 |
| 2005/04/11 | 470 | 473 | 454 | 457 | 491,000 |
| 2005/04/08 | 464 | 473 | 460 | 470 | 352,000 |
| 2005/04/07 | 467 | 467 | 456 | 465 | 396,000 |
| 2005/04/06 | 463 | 466 | 461 | 463 | 430,000 |
| 2005/04/05 | 462 | 469 | 460 | 466 | 365,000 |
| 2005/04/04 | 466 | 469 | 459 | 466 | 281,000 |
| 2005/04/01 | 477 | 477 | 468 | 475 | 265,000 |
| 2005/03/31 | 459 | 477 | 458 | 477 | 277,000 |
| 2005/03/30 | 463 | 468 | 460 | 463 | 333,000 |
| 2005/03/29 | 486 | 486 | 468 | 471 | 261,000 |
| 2005/03/28 | 480 | 488 | 470 | 486 | 242,000 |
| 2005/03/25 | 485 | 490 | 483 | 488 | 232,000 |
| 2005/03/24 | 485 | 493 | 480 | 480 | 540,000 |
| 2005/03/23 | 492 | 492 | 477 | 489 | 887,000 |
| 2005/03/22 | 483 | 503 | 482 | 497 | 1,378,000 |
| 2005/03/18 | 460 | 483 | 456 | 482 | 976,000 |
| 2005/03/17 | 455 | 461 | 453 | 458 | 330,000 |
| 2005/03/16 | 456 | 456 | 447 | 454 | 373,000 |
| 2005/03/15 | 463 | 463 | 449 | 455 | 315,000 |
| 2005/03/14 | 463 | 464 | 459 | 461 | 442,000 |
| 2005/03/11 | 458 | 464 | 454 | 457 | 742,000 |
| 2005/03/10 | 452 | 464 | 452 | 458 | 582,000 |
| 2005/03/09 | 450 | 456 | 448 | 452 | 371,000 |
| 2005/03/08 | 454 | 458 | 447 | 452 | 381,000 |
| 2005/03/07 | 448 | 453 | 447 | 453 | 478,000 |
| 2005/03/04 | 440 | 448 | 438 | 443 | 648,000 |
| 2005/03/03 | 444 | 444 | 439 | 441 | 259,000 |
| 2005/03/02 | 443 | 446 | 440 | 445 | 612,000 |
| 2005/03/01 | 438 | 439 | 431 | 436 | 470,000 |
| 2005/02/28 | 433 | 440 | 431 | 437 | 394,000 |
| 2005/02/25 | 429 | 432 | 427 | 428 | 331,000 |
| 2005/02/24 | 429 | 433 | 428 | 432 | 297,000 |
| 2005/02/23 | 428 | 434 | 428 | 428 | 239,000 |
| 2005/02/22 | 431 | 433 | 426 | 426 | 306,000 |
| 2005/02/21 | 429 | 431 | 423 | 426 | 265,000 |
| 2005/02/18 | 422 | 431 | 415 | 428 | 825,000 |
| 2005/02/17 | 430 | 431 | 425 | 425 | 359,000 |
| 2005/02/16 | 435 | 440 | 431 | 432 | 459,000 |
| 2005/02/15 | 442 | 442 | 434 | 435 | 555,000 |
| 2005/02/14 | 451 | 451 | 440 | 441 | 589,000 |
| 2005/02/10 | 461 | 462 | 449 | 451 | 334,000 |
| 2005/02/09 | 466 | 467 | 461 | 461 | 536,000 |
| 2005/02/08 | 449 | 459 | 449 | 451 | 394,000 |
| 2005/02/07 | 450 | 456 | 447 | 449 | 268,000 |
| 2005/02/04 | 449 | 451 | 447 | 449 | 336,000 |
| 2005/02/03 | 454 | 454 | 446 | 448 | 254,000 |
| 2005/02/02 | 457 | 458 | 450 | 452 | 539,000 |
| 2005/02/01 | 457 | 460 | 450 | 452 | 329,000 |
| 2005/01/31 | 456 | 460 | 452 | 455 | 505,000 |
| 2005/01/28 | 455 | 455 | 442 | 446 | 333,000 |
| 2005/01/27 | 453 | 454 | 450 | 451 | 268,000 |
| 2005/01/26 | 449 | 456 | 449 | 451 | 539,000 |
| 2005/01/25 | 445 | 446 | 442 | 444 | 427,000 |
| 2005/01/24 | 443 | 450 | 441 | 446 | 546,000 |
| 2005/01/21 | 446 | 447 | 440 | 441 | 542,000 |
| 2005/01/20 | 450 | 459 | 446 | 449 | 936,000 |
| 2005/01/19 | 470 | 470 | 461 | 461 | 628,000 |
| 2005/01/18 | 472 | 473 | 465 | 466 | 234,000 |
| 2005/01/17 | 476 | 477 | 472 | 472 | 431,000 |
| 2005/01/14 | 468 | 472 | 467 | 471 | 296,000 |
| 2005/01/13 | 467 | 472 | 465 | 471 | 304,000 |
| 2005/01/12 | 469 | 469 | 461 | 462 | 464,000 |
| 2005/01/11 | 468 | 476 | 468 | 469 | 557,000 |
| 2005/01/07 | 467 | 475 | 462 | 468 | 415,000 |
| 2005/01/06 | 458 | 470 | 458 | 467 | 621,000 |
| 2005/01/05 | 472 | 476 | 458 | 458 | 728,000 |
| 2005/01/04 | 456 | 470 | 456 | 470 | 531,000 |