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 |
|---|---|---|---|---|---|
| 2006/12/29 | 451 | 453 | 448 | 451 | 134,000 |
| 2006/12/28 | 453 | 453 | 447 | 452 | 164,000 |
| 2006/12/27 | 451 | 458 | 447 | 453 | 133,000 |
| 2006/12/26 | 445 | 455 | 445 | 455 | 148,000 |
| 2006/12/25 | 452 | 455 | 447 | 450 | 168,000 |
| 2006/12/22 | 460 | 462 | 450 | 455 | 293,000 |
| 2006/12/21 | 467 | 469 | 459 | 464 | 262,000 |
| 2006/12/20 | 459 | 467 | 459 | 466 | 508,000 |
| 2006/12/19 | 453 | 465 | 452 | 457 | 503,000 |
| 2006/12/18 | 448 | 455 | 445 | 452 | 298,000 |
| 2006/12/15 | 453 | 456 | 445 | 448 | 332,000 |
| 2006/12/14 | 445 | 458 | 445 | 456 | 730,000 |
| 2006/12/13 | 444 | 445 | 441 | 443 | 264,000 |
| 2006/12/12 | 441 | 448 | 437 | 440 | 357,000 |
| 2006/12/11 | 429 | 436 | 428 | 436 | 464,000 |
| 2006/12/08 | 435 | 438 | 429 | 429 | 696,000 |
| 2006/12/07 | 426 | 434 | 423 | 430 | 486,000 |
| 2006/12/06 | 420 | 425 | 416 | 425 | 389,000 |
| 2006/12/05 | 423 | 428 | 421 | 422 | 365,000 |
| 2006/12/04 | 427 | 435 | 426 | 428 | 1,364,000 |
| 2006/12/01 | 413 | 426 | 413 | 419 | 590,000 |
| 2006/11/30 | 405 | 413 | 405 | 411 | 445,000 |
| 2006/11/29 | 401 | 409 | 401 | 409 | 228,000 |
| 2006/11/28 | 398 | 402 | 394 | 400 | 359,000 |
| 2006/11/27 | 396 | 404 | 396 | 404 | 320,000 |
| 2006/11/24 | 393 | 398 | 393 | 398 | 166,000 |
| 2006/11/22 | 390 | 399 | 390 | 398 | 339,000 |
| 2006/11/21 | 390 | 396 | 390 | 394 | 211,000 |
| 2006/11/20 | 398 | 398 | 391 | 392 | 340,000 |
| 2006/11/17 | 397 | 402 | 396 | 397 | 164,000 |
| 2006/11/16 | 402 | 403 | 398 | 398 | 190,000 |
| 2006/11/15 | 403 | 406 | 403 | 403 | 183,000 |
| 2006/11/14 | 408 | 411 | 406 | 409 | 283,000 |
| 2006/11/13 | 412 | 413 | 407 | 408 | 258,000 |
| 2006/11/10 | 415 | 417 | 410 | 416 | 573,000 |
| 2006/11/09 | 407 | 417 | 405 | 416 | 501,000 |
| 2006/11/08 | 410 | 416 | 409 | 410 | 484,000 |
| 2006/11/07 | 415 | 416 | 411 | 415 | 227,000 |
| 2006/11/06 | 405 | 416 | 402 | 414 | 406,000 |
| 2006/11/02 | 408 | 412 | 406 | 411 | 172,000 |
| 2006/11/01 | 412 | 413 | 407 | 410 | 453,000 |
| 2006/10/31 | 405 | 410 | 404 | 408 | 288,000 |
| 2006/10/30 | 399 | 404 | 399 | 400 | 184,000 |
| 2006/10/27 | 403 | 405 | 402 | 404 | 261,000 |
| 2006/10/26 | 399 | 408 | 399 | 406 | 249,000 |
| 2006/10/25 | 412 | 412 | 402 | 404 | 340,000 |
| 2006/10/24 | 411 | 416 | 411 | 412 | 190,000 |
| 2006/10/23 | 407 | 413 | 407 | 411 | 273,000 |
| 2006/10/20 | 412 | 412 | 408 | 411 | 168,000 |
| 2006/10/19 | 407 | 416 | 405 | 414 | 519,000 |
| 2006/10/18 | 403 | 407 | 401 | 405 | 259,000 |
| 2006/10/17 | 406 | 407 | 400 | 403 | 280,000 |
| 2006/10/16 | 402 | 409 | 400 | 405 | 493,000 |
| 2006/10/13 | 395 | 400 | 393 | 400 | 466,000 |
| 2006/10/12 | 395 | 395 | 389 | 393 | 302,000 |
| 2006/10/11 | 395 | 398 | 393 | 394 | 319,000 |
| 2006/10/10 | 395 | 399 | 393 | 394 | 450,000 |
| 2006/10/06 | 402 | 402 | 390 | 395 | 504,000 |
| 2006/10/05 | 394 | 401 | 392 | 401 | 778,000 |
| 2006/10/04 | 400 | 400 | 390 | 390 | 382,000 |
| 2006/10/03 | 397 | 398 | 392 | 397 | 298,000 |
| 2006/10/02 | 395 | 398 | 395 | 397 | 228,000 |
| 2006/09/29 | 392 | 397 | 392 | 395 | 344,000 |
| 2006/09/28 | 395 | 395 | 389 | 393 | 407,000 |
| 2006/09/27 | 393 | 394 | 389 | 392 | 272,000 |
| 2006/09/26 | 391 | 396 | 387 | 392 | 496,000 |
| 2006/09/25 | 397 | 397 | 379 | 391 | 945,000 |
| 2006/09/22 | 403 | 404 | 393 | 397 | 889,000 |
| 2006/09/21 | 410 | 413 | 404 | 407 | 702,000 |
| 2006/09/20 | 416 | 416 | 406 | 409 | 766,000 |
| 2006/09/19 | 420 | 425 | 419 | 420 | 707,000 |
| 2006/09/15 | 414 | 422 | 414 | 419 | 570,000 |
| 2006/09/14 | 415 | 415 | 409 | 414 | 417,000 |
| 2006/09/13 | 420 | 422 | 415 | 415 | 438,000 |
| 2006/09/12 | 412 | 421 | 409 | 415 | 713,000 |
| 2006/09/11 | 414 | 416 | 406 | 406 | 386,000 |
| 2006/09/08 | 409 | 423 | 408 | 414 | 1,280,000 |
| 2006/09/07 | 405 | 409 | 405 | 407 | 777,000 |
| 2006/09/06 | 405 | 407 | 402 | 405 | 599,000 |
| 2006/09/05 | 401 | 407 | 400 | 405 | 471,000 |
| 2006/09/04 | 395 | 402 | 395 | 399 | 504,000 |
| 2006/09/01 | 394 | 397 | 390 | 393 | 317,000 |
| 2006/08/31 | 388 | 396 | 388 | 394 | 605,000 |
| 2006/08/30 | 390 | 392 | 387 | 388 | 382,000 |
| 2006/08/29 | 389 | 392 | 388 | 389 | 250,000 |
| 2006/08/28 | 396 | 396 | 386 | 386 | 300,000 |
| 2006/08/25 | 392 | 398 | 391 | 393 | 295,000 |
| 2006/08/24 | 397 | 397 | 390 | 391 | 343,000 |
| 2006/08/23 | 395 | 398 | 393 | 397 | 237,000 |
| 2006/08/22 | 396 | 398 | 395 | 396 | 673,000 |
| 2006/08/21 | 401 | 401 | 394 | 396 | 716,000 |
| 2006/08/18 | 399 | 405 | 398 | 401 | 823,000 |
| 2006/08/17 | 404 | 404 | 397 | 400 | 632,000 |
| 2006/08/16 | 413 | 413 | 397 | 403 | 1,310,000 |
| 2006/08/15 | 411 | 415 | 409 | 410 | 331,000 |
| 2006/08/14 | 410 | 416 | 408 | 416 | 216,000 |
| 2006/08/11 | 414 | 414 | 407 | 411 | 405,000 |
| 2006/08/10 | 412 | 414 | 409 | 413 | 777,000 |
| 2006/08/09 | 409 | 411 | 404 | 411 | 491,000 |
| 2006/08/08 | 397 | 411 | 396 | 411 | 617,000 |
| 2006/08/07 | 399 | 399 | 394 | 394 | 419,000 |
| 2006/08/04 | 389 | 403 | 389 | 399 | 707,000 |
| 2006/08/03 | 390 | 395 | 386 | 389 | 1,597,000 |
| 2006/08/02 | 419 | 419 | 411 | 412 | 346,000 |
| 2006/08/01 | 413 | 420 | 413 | 419 | 364,000 |
| 2006/07/31 | 405 | 415 | 405 | 412 | 270,000 |
| 2006/07/28 | 409 | 411 | 406 | 408 | 200,000 |
| 2006/07/27 | 410 | 414 | 402 | 414 | 264,000 |
| 2006/07/26 | 410 | 415 | 406 | 407 | 225,000 |
| 2006/07/25 | 410 | 419 | 409 | 414 | 255,000 |
| 2006/07/24 | 406 | 409 | 402 | 408 | 261,000 |
| 2006/07/21 | 413 | 417 | 407 | 411 | 358,000 |
| 2006/07/20 | 408 | 420 | 408 | 413 | 278,000 |
| 2006/07/19 | 399 | 407 | 396 | 405 | 736,000 |
| 2006/07/18 | 410 | 412 | 403 | 409 | 694,000 |
| 2006/07/14 | 407 | 413 | 403 | 409 | 735,000 |
| 2006/07/13 | 415 | 417 | 408 | 414 | 525,000 |
| 2006/07/12 | 420 | 421 | 410 | 412 | 273,000 |
| 2006/07/11 | 415 | 423 | 410 | 420 | 1,215,000 |
| 2006/07/10 | 407 | 412 | 403 | 411 | 1,099,000 |
| 2006/07/07 | 413 | 413 | 405 | 407 | 279,000 |
| 2006/07/06 | 413 | 413 | 403 | 408 | 314,000 |
| 2006/07/05 | 419 | 426 | 412 | 413 | 603,000 |
| 2006/07/04 | 406 | 421 | 406 | 419 | 712,000 |
| 2006/07/03 | 400 | 408 | 400 | 401 | 475,000 |
| 2006/06/30 | 389 | 399 | 389 | 395 | 612,000 |
| 2006/06/29 | 388 | 391 | 385 | 386 | 728,000 |
| 2006/06/28 | 390 | 393 | 385 | 388 | 642,000 |
| 2006/06/27 | 395 | 398 | 391 | 393 | 423,000 |
| 2006/06/26 | 395 | 398 | 388 | 396 | 385,000 |
| 2006/06/23 | 398 | 400 | 394 | 398 | 414,000 |
| 2006/06/22 | 390 | 400 | 389 | 400 | 509,000 |
| 2006/06/21 | 392 | 392 | 383 | 385 | 313,000 |
| 2006/06/20 | 390 | 393 | 387 | 389 | 282,000 |
| 2006/06/19 | 386 | 392 | 386 | 389 | 437,000 |
| 2006/06/16 | 390 | 395 | 388 | 391 | 1,093,000 |
| 2006/06/15 | 380 | 385 | 378 | 382 | 587,000 |
| 2006/06/14 | 373 | 386 | 372 | 377 | 1,008,000 |
| 2006/06/13 | 383 | 394 | 375 | 381 | 973,000 |
| 2006/06/12 | 374 | 380 | 372 | 374 | 771,000 |
| 2006/06/09 | 381 | 389 | 371 | 384 | 948,000 |
| 2006/06/08 | 398 | 398 | 380 | 382 | 1,028,000 |
| 2006/06/07 | 406 | 409 | 395 | 397 | 817,000 |
| 2006/06/06 | 413 | 413 | 407 | 410 | 581,000 |
| 2006/06/05 | 420 | 421 | 412 | 415 | 322,000 |
| 2006/06/02 | 422 | 422 | 401 | 421 | 724,000 |
| 2006/06/01 | 424 | 430 | 421 | 422 | 577,000 |
| 2006/05/31 | 415 | 426 | 415 | 421 | 687,000 |
| 2006/05/30 | 438 | 438 | 423 | 428 | 797,000 |
| 2006/05/29 | 443 | 443 | 436 | 438 | 568,000 |
| 2006/05/26 | 436 | 443 | 436 | 442 | 679,000 |
| 2006/05/25 | 443 | 446 | 426 | 435 | 850,000 |
| 2006/05/24 | 446 | 449 | 440 | 448 | 891,000 |
| 2006/05/23 | 450 | 455 | 447 | 448 | 764,000 |
| 2006/05/22 | 465 | 465 | 451 | 451 | 678,000 |
| 2006/05/19 | 455 | 465 | 455 | 463 | 895,000 |
| 2006/05/18 | 451 | 456 | 450 | 455 | 493,000 |
| 2006/05/17 | 457 | 458 | 452 | 456 | 764,000 |
| 2006/05/16 | 460 | 466 | 455 | 455 | 571,000 |
| 2006/05/15 | 452 | 463 | 452 | 461 | 507,000 |
| 2006/05/12 | 456 | 459 | 442 | 457 | 1,096,000 |
| 2006/05/11 | 466 | 474 | 466 | 470 | 579,000 |
| 2006/05/10 | 473 | 476 | 467 | 468 | 662,000 |
| 2006/05/09 | 475 | 477 | 474 | 474 | 293,000 |
| 2006/05/08 | 476 | 481 | 474 | 477 | 470,000 |
| 2006/05/02 | 475 | 480 | 474 | 476 | 270,000 |
| 2006/05/01 | 477 | 482 | 474 | 474 | 361,000 |
| 2006/04/28 | 474 | 478 | 473 | 476 | 666,000 |
| 2006/04/27 | 477 | 479 | 474 | 474 | 209,000 |
| 2006/04/26 | 473 | 478 | 472 | 476 | 203,000 |
| 2006/04/25 | 471 | 481 | 470 | 477 | 292,000 |
| 2006/04/24 | 467 | 478 | 467 | 475 | 760,000 |
| 2006/04/21 | 487 | 492 | 478 | 482 | 605,000 |
| 2006/04/20 | 486 | 499 | 486 | 490 | 733,000 |
| 2006/04/19 | 493 | 493 | 488 | 488 | 483,000 |
| 2006/04/18 | 475 | 487 | 472 | 483 | 509,000 |
| 2006/04/17 | 495 | 500 | 479 | 480 | 482,000 |
| 2006/04/14 | 494 | 494 | 488 | 491 | 258,000 |
| 2006/04/13 | 495 | 497 | 487 | 493 | 333,000 |
| 2006/04/12 | 502 | 505 | 493 | 493 | 484,000 |
| 2006/04/11 | 510 | 510 | 502 | 506 | 307,000 |
| 2006/04/10 | 504 | 513 | 503 | 511 | 382,000 |
| 2006/04/07 | 514 | 514 | 509 | 514 | 360,000 |
| 2006/04/06 | 512 | 517 | 511 | 514 | 474,000 |
| 2006/04/05 | 525 | 525 | 510 | 511 | 586,000 |
| 2006/04/04 | 520 | 528 | 515 | 519 | 1,302,000 |
| 2006/04/03 | 505 | 519 | 502 | 514 | 1,031,000 |
| 2006/03/31 | 516 | 516 | 502 | 505 | 729,000 |
| 2006/03/30 | 507 | 526 | 505 | 513 | 2,786,000 |
| 2006/03/29 | 480 | 503 | 480 | 496 | 852,000 |
| 2006/03/28 | 484 | 486 | 477 | 484 | 164,000 |
| 2006/03/27 | 489 | 490 | 482 | 486 | 244,000 |
| 2006/03/24 | 486 | 490 | 485 | 486 | 148,000 |
| 2006/03/23 | 492 | 492 | 483 | 483 | 268,000 |
| 2006/03/22 | 474 | 488 | 474 | 482 | 778,000 |
| 2006/03/20 | 469 | 485 | 469 | 479 | 437,000 |
| 2006/03/17 | 471 | 474 | 465 | 467 | 451,000 |
| 2006/03/16 | 473 | 475 | 466 | 466 | 376,000 |
| 2006/03/15 | 470 | 472 | 467 | 469 | 337,000 |
| 2006/03/14 | 472 | 473 | 468 | 469 | 354,000 |
| 2006/03/13 | 466 | 473 | 466 | 471 | 736,000 |
| 2006/03/10 | 461 | 474 | 461 | 463 | 942,000 |
| 2006/03/09 | 457 | 466 | 456 | 466 | 549,000 |
| 2006/03/08 | 461 | 464 | 452 | 453 | 852,000 |
| 2006/03/07 | 470 | 473 | 463 | 465 | 635,000 |
| 2006/03/06 | 464 | 471 | 461 | 469 | 706,000 |
| 2006/03/03 | 475 | 476 | 458 | 466 | 840,000 |
| 2006/03/02 | 480 | 486 | 475 | 475 | 842,000 |
| 2006/03/01 | 485 | 487 | 479 | 481 | 909,000 |
| 2006/02/28 | 483 | 491 | 483 | 489 | 521,000 |
| 2006/02/27 | 491 | 494 | 483 | 483 | 513,000 |
| 2006/02/24 | 497 | 497 | 490 | 490 | 355,000 |
| 2006/02/23 | 483 | 501 | 483 | 495 | 564,000 |
| 2006/02/22 | 486 | 489 | 478 | 480 | 741,000 |
| 2006/02/21 | 479 | 487 | 479 | 486 | 444,000 |
| 2006/02/20 | 490 | 495 | 478 | 478 | 727,000 |
| 2006/02/17 | 497 | 499 | 491 | 492 | 706,000 |
| 2006/02/16 | 492 | 504 | 489 | 498 | 789,000 |
| 2006/02/15 | 494 | 497 | 486 | 489 | 582,000 |
| 2006/02/14 | 486 | 496 | 478 | 489 | 1,051,000 |
| 2006/02/13 | 494 | 497 | 488 | 491 | 957,000 |
| 2006/02/10 | 491 | 500 | 479 | 493 | 1,393,000 |
| 2006/02/09 | 495 | 505 | 488 | 490 | 1,418,000 |
| 2006/02/08 | 494 | 503 | 478 | 480 | 1,561,000 |
| 2006/02/07 | 505 | 517 | 495 | 500 | 2,415,000 |
| 2006/02/06 | 485 | 501 | 485 | 499 | 1,795,000 |
| 2006/02/03 | 473 | 480 | 470 | 479 | 897,000 |
| 2006/02/02 | 471 | 475 | 471 | 473 | 414,000 |
| 2006/02/01 | 476 | 476 | 468 | 470 | 555,000 |
| 2006/01/31 | 478 | 478 | 471 | 473 | 420,000 |
| 2006/01/30 | 476 | 484 | 473 | 473 | 1,149,000 |
| 2006/01/27 | 478 | 482 | 468 | 472 | 904,000 |
| 2006/01/26 | 470 | 475 | 469 | 472 | 309,000 |
| 2006/01/25 | 474 | 478 | 465 | 467 | 616,000 |
| 2006/01/24 | 467 | 478 | 466 | 469 | 924,000 |
| 2006/01/23 | 469 | 482 | 464 | 467 | 920,000 |
| 2006/01/20 | 475 | 476 | 467 | 471 | 773,000 |
| 2006/01/19 | 466 | 483 | 455 | 475 | 1,140,000 |
| 2006/01/18 | 476 | 477 | 447 | 467 | 1,549,000 |
| 2006/01/17 | 490 | 501 | 478 | 482 | 621,000 |
| 2006/01/16 | 500 | 501 | 487 | 497 | 537,000 |
| 2006/01/13 | 498 | 504 | 492 | 501 | 927,000 |
| 2006/01/12 | 493 | 494 | 484 | 494 | 753,000 |
| 2006/01/11 | 475 | 490 | 472 | 488 | 765,000 |
| 2006/01/10 | 479 | 483 | 472 | 475 | 840,000 |
| 2006/01/06 | 488 | 490 | 479 | 479 | 606,000 |
| 2006/01/05 | 495 | 497 | 483 | 486 | 763,000 |
| 2006/01/04 | 471 | 494 | 469 | 491 | 1,101,000 |