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 |
---|---|---|---|---|---|
2007/12/28 | 451 | 452 | 443 | 450 | 171,000 |
2007/12/27 | 450 | 459 | 449 | 453 | 484,000 |
2007/12/26 | 463 | 471 | 457 | 464 | 317,000 |
2007/12/25 | 459 | 468 | 458 | 462 | 186,000 |
2007/12/21 | 451 | 457 | 445 | 457 | 473,000 |
2007/12/20 | 460 | 460 | 453 | 454 | 340,000 |
2007/12/19 | 458 | 465 | 457 | 458 | 445,000 |
2007/12/18 | 464 | 465 | 456 | 463 | 451,000 |
2007/12/17 | 484 | 484 | 464 | 464 | 478,000 |
2007/12/14 | 478 | 488 | 478 | 483 | 616,000 |
2007/12/13 | 491 | 493 | 473 | 474 | 751,000 |
2007/12/12 | 484 | 490 | 483 | 486 | 731,000 |
2007/12/11 | 480 | 485 | 479 | 479 | 263,000 |
2007/12/10 | 477 | 486 | 477 | 479 | 336,000 |
2007/12/07 | 481 | 490 | 474 | 477 | 446,000 |
2007/12/06 | 468 | 480 | 466 | 479 | 560,000 |
2007/12/05 | 458 | 466 | 455 | 465 | 668,000 |
2007/12/04 | 475 | 482 | 469 | 473 | 600,000 |
2007/12/03 | 477 | 480 | 468 | 471 | 421,000 |
2007/11/30 | 468 | 476 | 459 | 468 | 501,000 |
2007/11/29 | 466 | 470 | 460 | 467 | 402,000 |
2007/11/28 | 463 | 470 | 454 | 465 | 782,000 |
2007/11/27 | 456 | 472 | 447 | 468 | 951,000 |
2007/11/26 | 473 | 473 | 465 | 470 | 362,000 |
2007/11/22 | 473 | 479 | 465 | 468 | 422,000 |
2007/11/21 | 470 | 481 | 469 | 478 | 648,000 |
2007/11/20 | 466 | 470 | 455 | 469 | 571,000 |
2007/11/19 | 469 | 474 | 463 | 465 | 264,000 |
2007/11/16 | 468 | 477 | 467 | 474 | 331,000 |
2007/11/15 | 472 | 482 | 471 | 479 | 587,000 |
2007/11/14 | 469 | 478 | 462 | 467 | 740,000 |
2007/11/13 | 472 | 475 | 461 | 468 | 575,000 |
2007/11/12 | 486 | 488 | 473 | 475 | 565,000 |
2007/11/09 | 496 | 503 | 492 | 492 | 511,000 |
2007/11/08 | 507 | 517 | 499 | 503 | 327,000 |
2007/11/07 | 517 | 518 | 500 | 505 | 306,000 |
2007/11/06 | 503 | 516 | 502 | 516 | 340,000 |
2007/11/05 | 515 | 524 | 502 | 507 | 507,000 |
2007/11/02 | 517 | 519 | 507 | 515 | 334,000 |
2007/11/01 | 518 | 521 | 513 | 519 | 440,000 |
2007/10/31 | 504 | 516 | 499 | 512 | 785,000 |
2007/10/30 | 491 | 506 | 491 | 505 | 840,000 |
2007/10/29 | 489 | 496 | 483 | 492 | 658,000 |
2007/10/26 | 487 | 493 | 487 | 489 | 255,000 |
2007/10/25 | 486 | 491 | 482 | 490 | 420,000 |
2007/10/24 | 495 | 501 | 489 | 494 | 522,000 |
2007/10/23 | 494 | 507 | 494 | 505 | 334,000 |
2007/10/22 | 498 | 507 | 487 | 501 | 503,000 |
2007/10/19 | 505 | 515 | 498 | 504 | 514,000 |
2007/10/18 | 508 | 524 | 508 | 524 | 396,000 |
2007/10/17 | 515 | 518 | 507 | 515 | 476,000 |
2007/10/16 | 532 | 532 | 515 | 518 | 382,000 |
2007/10/15 | 526 | 532 | 519 | 531 | 451,000 |
2007/10/12 | 536 | 537 | 526 | 526 | 252,000 |
2007/10/11 | 533 | 540 | 531 | 537 | 358,000 |
2007/10/10 | 530 | 536 | 527 | 532 | 347,000 |
2007/10/09 | 532 | 538 | 530 | 530 | 297,000 |
2007/10/05 | 531 | 535 | 529 | 530 | 209,000 |
2007/10/04 | 526 | 537 | 525 | 528 | 154,000 |
2007/10/03 | 533 | 533 | 523 | 530 | 422,000 |
2007/10/02 | 527 | 535 | 525 | 532 | 265,000 |
2007/10/01 | 538 | 539 | 514 | 526 | 426,000 |
2007/09/28 | 534 | 534 | 522 | 530 | 361,000 |
2007/09/27 | 519 | 530 | 510 | 525 | 514,000 |
2007/09/26 | 514 | 520 | 505 | 516 | 256,000 |
2007/09/25 | 513 | 518 | 501 | 514 | 582,000 |
2007/09/21 | 516 | 520 | 511 | 511 | 359,000 |
2007/09/20 | 525 | 525 | 509 | 515 | 419,000 |
2007/09/19 | 512 | 518 | 512 | 517 | 291,000 |
2007/09/18 | 510 | 512 | 501 | 504 | 433,000 |
2007/09/14 | 513 | 514 | 502 | 509 | 788,000 |
2007/09/13 | 529 | 529 | 515 | 515 | 394,000 |
2007/09/12 | 521 | 535 | 521 | 523 | 365,000 |
2007/09/11 | 516 | 529 | 516 | 525 | 271,000 |
2007/09/10 | 529 | 530 | 518 | 522 | 615,000 |
2007/09/07 | 520 | 531 | 520 | 529 | 444,000 |
2007/09/06 | 525 | 532 | 523 | 530 | 453,000 |
2007/09/05 | 548 | 552 | 532 | 533 | 503,000 |
2007/09/04 | 554 | 563 | 542 | 545 | 655,000 |
2007/09/03 | 540 | 553 | 540 | 553 | 493,000 |
2007/08/31 | 541 | 542 | 532 | 539 | 809,000 |
2007/08/30 | 538 | 541 | 529 | 541 | 292,000 |
2007/08/29 | 528 | 535 | 526 | 531 | 432,000 |
2007/08/28 | 545 | 545 | 530 | 535 | 416,000 |
2007/08/27 | 545 | 553 | 538 | 540 | 543,000 |
2007/08/24 | 545 | 557 | 542 | 544 | 712,000 |
2007/08/23 | 540 | 544 | 538 | 544 | 464,000 |
2007/08/22 | 533 | 546 | 527 | 539 | 814,000 |
2007/08/21 | 528 | 547 | 527 | 537 | 1,677,000 |
2007/08/20 | 529 | 533 | 516 | 518 | 916,000 |
2007/08/17 | 551 | 562 | 523 | 525 | 1,394,000 |
2007/08/16 | 563 | 564 | 545 | 550 | 1,036,000 |
2007/08/15 | 574 | 574 | 553 | 553 | 1,641,000 |
2007/08/14 | 575 | 582 | 567 | 573 | 1,900,000 |
2007/08/13 | 607 | 607 | 565 | 574 | 2,195,000 |
2007/08/10 | 617 | 625 | 611 | 612 | 2,047,000 |
2007/08/09 | 609 | 626 | 599 | 617 | 4,175,000 |
2007/08/08 | 590 | 598 | 582 | 594 | 1,834,000 |
2007/08/07 | 568 | 591 | 568 | 586 | 1,639,000 |
2007/08/06 | 558 | 570 | 552 | 567 | 1,097,000 |
2007/08/03 | 587 | 587 | 541 | 558 | 3,152,000 |
2007/08/02 | 619 | 630 | 579 | 587 | 2,519,000 |
2007/08/01 | 621 | 645 | 621 | 629 | 1,859,000 |
2007/07/31 | 618 | 627 | 607 | 618 | 2,110,000 |
2007/07/30 | 595 | 623 | 584 | 620 | 3,222,000 |
2007/07/27 | 590 | 591 | 576 | 585 | 762,000 |
2007/07/26 | 590 | 610 | 589 | 594 | 1,080,000 |
2007/07/25 | 593 | 605 | 588 | 595 | 1,480,000 |
2007/07/24 | 600 | 616 | 585 | 596 | 2,758,000 |
2007/07/23 | 564 | 623 | 563 | 596 | 5,178,000 |
2007/07/20 | 529 | 565 | 528 | 563 | 2,587,000 |
2007/07/19 | 518 | 529 | 518 | 528 | 692,000 |
2007/07/18 | 525 | 525 | 515 | 517 | 445,000 |
2007/07/17 | 519 | 524 | 518 | 524 | 225,000 |
2007/07/13 | 523 | 525 | 516 | 524 | 293,000 |
2007/07/12 | 517 | 527 | 516 | 522 | 599,000 |
2007/07/11 | 525 | 525 | 510 | 515 | 752,000 |
2007/07/10 | 523 | 527 | 520 | 524 | 422,000 |
2007/07/09 | 516 | 525 | 515 | 523 | 489,000 |
2007/07/06 | 519 | 520 | 510 | 515 | 468,000 |
2007/07/05 | 512 | 519 | 511 | 517 | 472,000 |
2007/07/04 | 522 | 525 | 512 | 514 | 556,000 |
2007/07/03 | 511 | 521 | 511 | 519 | 451,000 |
2007/07/02 | 525 | 529 | 520 | 525 | 520,000 |
2007/06/29 | 498 | 526 | 498 | 524 | 1,114,000 |
2007/06/28 | 510 | 510 | 500 | 503 | 392,000 |
2007/06/27 | 501 | 506 | 496 | 500 | 625,000 |
2007/06/26 | 506 | 512 | 502 | 511 | 689,000 |
2007/06/25 | 510 | 510 | 498 | 498 | 688,000 |
2007/06/22 | 523 | 524 | 501 | 511 | 770,000 |
2007/06/21 | 527 | 528 | 522 | 528 | 648,000 |
2007/06/20 | 525 | 529 | 522 | 527 | 767,000 |
2007/06/19 | 520 | 525 | 518 | 525 | 598,000 |
2007/06/18 | 521 | 523 | 517 | 521 | 758,000 |
2007/06/15 | 523 | 523 | 511 | 520 | 581,000 |
2007/06/14 | 515 | 525 | 515 | 519 | 519,000 |
2007/06/13 | 514 | 520 | 504 | 512 | 651,000 |
2007/06/12 | 523 | 524 | 509 | 513 | 645,000 |
2007/06/11 | 513 | 523 | 513 | 515 | 445,000 |
2007/06/08 | 520 | 520 | 509 | 513 | 1,146,000 |
2007/06/07 | 518 | 523 | 512 | 520 | 701,000 |
2007/06/06 | 518 | 527 | 518 | 526 | 808,000 |
2007/06/05 | 519 | 528 | 512 | 520 | 2,095,000 |
2007/06/04 | 510 | 518 | 508 | 516 | 553,000 |
2007/06/01 | 505 | 514 | 504 | 507 | 1,130,000 |
2007/05/31 | 495 | 510 | 492 | 502 | 1,343,000 |
2007/05/30 | 476 | 483 | 470 | 476 | 560,000 |
2007/05/29 | 465 | 476 | 465 | 472 | 353,000 |
2007/05/28 | 469 | 471 | 467 | 470 | 133,000 |
2007/05/25 | 475 | 475 | 463 | 467 | 622,000 |
2007/05/24 | 478 | 483 | 475 | 480 | 488,000 |
2007/05/23 | 480 | 482 | 472 | 479 | 390,000 |
2007/05/22 | 475 | 484 | 472 | 484 | 315,000 |
2007/05/21 | 475 | 482 | 471 | 480 | 507,000 |
2007/05/18 | 491 | 491 | 470 | 473 | 698,000 |
2007/05/17 | 493 | 496 | 488 | 489 | 315,000 |
2007/05/16 | 484 | 489 | 473 | 489 | 655,000 |
2007/05/15 | 484 | 489 | 480 | 484 | 746,000 |
2007/05/14 | 499 | 502 | 485 | 488 | 1,273,000 |
2007/05/11 | 500 | 500 | 488 | 494 | 421,000 |
2007/05/10 | 502 | 505 | 496 | 502 | 874,000 |
2007/05/09 | 500 | 507 | 492 | 502 | 1,095,000 |
2007/05/08 | 515 | 521 | 503 | 506 | 1,231,000 |
2007/05/07 | 509 | 521 | 507 | 513 | 2,251,000 |
2007/05/02 | 499 | 500 | 490 | 498 | 645,000 |
2007/05/01 | 505 | 509 | 500 | 500 | 376,000 |
2007/04/27 | 497 | 514 | 496 | 503 | 1,027,000 |
2007/04/26 | 493 | 499 | 491 | 496 | 533,000 |
2007/04/25 | 489 | 493 | 483 | 489 | 480,000 |
2007/04/24 | 487 | 497 | 484 | 493 | 671,000 |
2007/04/23 | 495 | 500 | 485 | 488 | 828,000 |
2007/04/20 | 493 | 496 | 491 | 494 | 475,000 |
2007/04/19 | 490 | 493 | 485 | 488 | 498,000 |
2007/04/18 | 483 | 496 | 482 | 492 | 542,000 |
2007/04/17 | 480 | 486 | 476 | 479 | 394,000 |
2007/04/16 | 480 | 486 | 476 | 478 | 323,000 |
2007/04/13 | 481 | 483 | 475 | 475 | 266,000 |
2007/04/12 | 485 | 485 | 476 | 481 | 369,000 |
2007/04/11 | 484 | 493 | 480 | 481 | 469,000 |
2007/04/10 | 476 | 481 | 475 | 479 | 452,000 |
2007/04/09 | 473 | 483 | 473 | 479 | 457,000 |
2007/04/06 | 467 | 469 | 462 | 463 | 183,000 |
2007/04/05 | 473 | 474 | 465 | 467 | 332,000 |
2007/04/04 | 473 | 476 | 469 | 469 | 492,000 |
2007/04/03 | 466 | 469 | 460 | 465 | 777,000 |
2007/04/02 | 477 | 479 | 464 | 465 | 656,000 |
2007/03/30 | 484 | 485 | 469 | 477 | 512,000 |
2007/03/29 | 480 | 491 | 479 | 486 | 719,000 |
2007/03/28 | 484 | 489 | 476 | 478 | 474,000 |
2007/03/27 | 483 | 487 | 477 | 479 | 625,000 |
2007/03/26 | 495 | 495 | 480 | 488 | 785,000 |
2007/03/23 | 496 | 499 | 490 | 495 | 702,000 |
2007/03/22 | 496 | 502 | 493 | 495 | 829,000 |
2007/03/20 | 495 | 498 | 491 | 494 | 855,000 |
2007/03/19 | 489 | 492 | 485 | 488 | 489,000 |
2007/03/16 | 492 | 496 | 478 | 480 | 1,241,000 |
2007/03/15 | 488 | 499 | 488 | 490 | 620,000 |
2007/03/14 | 492 | 494 | 483 | 483 | 729,000 |
2007/03/13 | 500 | 502 | 490 | 491 | 839,000 |
2007/03/12 | 498 | 505 | 498 | 501 | 409,000 |
2007/03/09 | 490 | 500 | 490 | 494 | 1,000,000 |
2007/03/08 | 481 | 490 | 478 | 490 | 812,000 |
2007/03/07 | 479 | 484 | 476 | 478 | 695,000 |
2007/03/06 | 482 | 485 | 477 | 480 | 869,000 |
2007/03/05 | 491 | 502 | 482 | 483 | 1,072,000 |
2007/03/02 | 490 | 497 | 486 | 491 | 680,000 |
2007/03/01 | 487 | 493 | 484 | 489 | 800,000 |
2007/02/28 | 480 | 486 | 468 | 483 | 699,000 |
2007/02/27 | 492 | 501 | 490 | 494 | 662,000 |
2007/02/26 | 498 | 498 | 491 | 491 | 444,000 |
2007/02/23 | 490 | 499 | 490 | 498 | 686,000 |
2007/02/22 | 490 | 493 | 486 | 489 | 590,000 |
2007/02/21 | 480 | 489 | 480 | 488 | 677,000 |
2007/02/20 | 482 | 485 | 477 | 480 | 401,000 |
2007/02/19 | 471 | 484 | 471 | 477 | 599,000 |
2007/02/16 | 481 | 482 | 473 | 475 | 495,000 |
2007/02/15 | 478 | 482 | 475 | 481 | 574,000 |
2007/02/14 | 468 | 474 | 465 | 473 | 369,000 |
2007/02/13 | 463 | 469 | 455 | 467 | 572,000 |
2007/02/09 | 458 | 465 | 454 | 464 | 604,000 |
2007/02/08 | 468 | 473 | 458 | 458 | 464,000 |
2007/02/07 | 469 | 469 | 464 | 465 | 306,000 |
2007/02/06 | 462 | 471 | 460 | 464 | 438,000 |
2007/02/05 | 467 | 467 | 460 | 461 | 344,000 |
2007/02/02 | 469 | 470 | 461 | 465 | 381,000 |
2007/02/01 | 462 | 469 | 456 | 469 | 515,000 |
2007/01/31 | 466 | 466 | 453 | 454 | 434,000 |
2007/01/30 | 467 | 468 | 461 | 463 | 324,000 |
2007/01/29 | 455 | 463 | 450 | 462 | 793,000 |
2007/01/26 | 468 | 475 | 468 | 475 | 223,000 |
2007/01/25 | 476 | 479 | 471 | 472 | 409,000 |
2007/01/24 | 470 | 477 | 465 | 474 | 536,000 |
2007/01/23 | 463 | 471 | 460 | 469 | 531,000 |
2007/01/22 | 460 | 465 | 457 | 462 | 227,000 |
2007/01/19 | 459 | 459 | 453 | 456 | 178,000 |
2007/01/18 | 457 | 464 | 454 | 454 | 330,000 |
2007/01/17 | 454 | 457 | 451 | 455 | 265,000 |
2007/01/16 | 453 | 458 | 450 | 452 | 177,000 |
2007/01/15 | 451 | 458 | 451 | 458 | 269,000 |
2007/01/12 | 444 | 459 | 444 | 455 | 334,000 |
2007/01/11 | 445 | 450 | 441 | 442 | 235,000 |
2007/01/10 | 455 | 455 | 441 | 444 | 552,000 |
2007/01/09 | 448 | 456 | 442 | 455 | 421,000 |
2007/01/05 | 459 | 463 | 451 | 451 | 211,000 |
2007/01/04 | 454 | 459 | 453 | 459 | 149,000 |