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 |
|---|---|---|---|---|---|
| 2008/12/30 | 440 | 454 | 438 | 446 | 279,000 |
| 2008/12/29 | 442 | 450 | 440 | 448 | 233,000 |
| 2008/12/26 | 437 | 440 | 433 | 439 | 218,000 |
| 2008/12/25 | 434 | 436 | 429 | 433 | 136,000 |
| 2008/12/24 | 425 | 436 | 422 | 436 | 384,000 |
| 2008/12/22 | 410 | 423 | 410 | 423 | 185,000 |
| 2008/12/19 | 426 | 427 | 412 | 415 | 531,000 |
| 2008/12/18 | 425 | 434 | 420 | 421 | 539,000 |
| 2008/12/17 | 421 | 421 | 406 | 420 | 395,000 |
| 2008/12/16 | 428 | 429 | 406 | 411 | 728,000 |
| 2008/12/15 | 433 | 448 | 433 | 443 | 825,000 |
| 2008/12/12 | 425 | 425 | 404 | 413 | 701,000 |
| 2008/12/11 | 429 | 435 | 423 | 426 | 472,000 |
| 2008/12/10 | 428 | 433 | 428 | 429 | 404,000 |
| 2008/12/09 | 418 | 432 | 417 | 428 | 640,000 |
| 2008/12/08 | 418 | 426 | 409 | 416 | 665,000 |
| 2008/12/05 | 423 | 432 | 417 | 418 | 508,000 |
| 2008/12/04 | 423 | 435 | 417 | 423 | 623,000 |
| 2008/12/03 | 415 | 429 | 414 | 427 | 617,000 |
| 2008/12/02 | 409 | 423 | 405 | 414 | 515,000 |
| 2008/12/01 | 438 | 438 | 410 | 413 | 506,000 |
| 2008/11/28 | 418 | 438 | 418 | 438 | 349,000 |
| 2008/11/27 | 416 | 430 | 411 | 416 | 495,000 |
| 2008/11/26 | 419 | 425 | 412 | 421 | 586,000 |
| 2008/11/25 | 412 | 415 | 398 | 415 | 718,000 |
| 2008/11/21 | 398 | 411 | 392 | 411 | 473,000 |
| 2008/11/20 | 420 | 428 | 406 | 408 | 491,000 |
| 2008/11/19 | 439 | 441 | 426 | 432 | 441,000 |
| 2008/11/18 | 425 | 442 | 425 | 437 | 663,000 |
| 2008/11/17 | 404 | 434 | 402 | 421 | 498,000 |
| 2008/11/14 | 418 | 418 | 401 | 405 | 286,000 |
| 2008/11/13 | 391 | 410 | 391 | 404 | 286,000 |
| 2008/11/12 | 413 | 417 | 402 | 406 | 499,000 |
| 2008/11/11 | 415 | 430 | 406 | 423 | 580,000 |
| 2008/11/10 | 389 | 427 | 389 | 424 | 555,000 |
| 2008/11/07 | 408 | 408 | 383 | 386 | 632,000 |
| 2008/11/06 | 419 | 428 | 412 | 417 | 435,000 |
| 2008/11/05 | 424 | 426 | 414 | 424 | 566,000 |
| 2008/11/04 | 415 | 425 | 401 | 419 | 718,000 |
| 2008/10/31 | 430 | 435 | 403 | 415 | 903,000 |
| 2008/10/30 | 395 | 430 | 387 | 426 | 894,000 |
| 2008/10/29 | 395 | 397 | 365 | 378 | 896,000 |
| 2008/10/28 | 348 | 375 | 339 | 368 | 622,000 |
| 2008/10/27 | 382 | 382 | 350 | 352 | 763,000 |
| 2008/10/24 | 398 | 403 | 380 | 384 | 632,000 |
| 2008/10/23 | 405 | 413 | 387 | 413 | 572,000 |
| 2008/10/22 | 416 | 420 | 406 | 409 | 613,000 |
| 2008/10/21 | 420 | 424 | 410 | 416 | 277,000 |
| 2008/10/20 | 405 | 415 | 398 | 415 | 458,000 |
| 2008/10/17 | 419 | 421 | 391 | 395 | 726,000 |
| 2008/10/16 | 401 | 425 | 387 | 408 | 1,011,000 |
| 2008/10/15 | 395 | 420 | 395 | 420 | 463,000 |
| 2008/10/14 | 405 | 414 | 395 | 413 | 705,000 |
| 2008/10/10 | 390 | 390 | 365 | 385 | 947,000 |
| 2008/10/09 | 366 | 397 | 363 | 390 | 590,000 |
| 2008/10/08 | 380 | 397 | 370 | 370 | 584,000 |
| 2008/10/07 | 373 | 395 | 369 | 389 | 576,000 |
| 2008/10/06 | 386 | 387 | 377 | 386 | 428,000 |
| 2008/10/03 | 401 | 401 | 390 | 391 | 314,000 |
| 2008/10/02 | 405 | 405 | 391 | 400 | 287,000 |
| 2008/10/01 | 398 | 401 | 395 | 398 | 317,000 |
| 2008/09/30 | 388 | 400 | 378 | 395 | 474,000 |
| 2008/09/29 | 397 | 401 | 382 | 398 | 630,000 |
| 2008/09/26 | 410 | 410 | 388 | 390 | 682,000 |
| 2008/09/25 | 420 | 420 | 399 | 406 | 722,000 |
| 2008/09/24 | 432 | 432 | 408 | 414 | 610,000 |
| 2008/09/22 | 442 | 443 | 424 | 435 | 800,000 |
| 2008/09/19 | 428 | 448 | 424 | 437 | 973,000 |
| 2008/09/18 | 397 | 435 | 387 | 430 | 1,209,000 |
| 2008/09/17 | 396 | 408 | 395 | 406 | 919,000 |
| 2008/09/16 | 385 | 390 | 373 | 386 | 554,000 |
| 2008/09/12 | 393 | 400 | 390 | 395 | 477,000 |
| 2008/09/11 | 373 | 390 | 373 | 385 | 269,000 |
| 2008/09/10 | 396 | 404 | 385 | 388 | 456,000 |
| 2008/09/09 | 388 | 399 | 381 | 396 | 485,000 |
| 2008/09/08 | 387 | 394 | 380 | 383 | 407,000 |
| 2008/09/05 | 356 | 373 | 356 | 371 | 392,000 |
| 2008/09/04 | 368 | 377 | 362 | 371 | 532,000 |
| 2008/09/03 | 370 | 372 | 364 | 368 | 290,000 |
| 2008/09/02 | 363 | 372 | 357 | 360 | 300,000 |
| 2008/09/01 | 372 | 373 | 364 | 364 | 245,000 |
| 2008/08/29 | 365 | 376 | 365 | 372 | 623,000 |
| 2008/08/28 | 359 | 361 | 353 | 360 | 260,000 |
| 2008/08/27 | 365 | 366 | 359 | 359 | 468,000 |
| 2008/08/26 | 363 | 376 | 362 | 365 | 718,000 |
| 2008/08/25 | 381 | 382 | 369 | 373 | 794,000 |
| 2008/08/22 | 389 | 393 | 383 | 392 | 220,000 |
| 2008/08/21 | 394 | 395 | 387 | 392 | 131,000 |
| 2008/08/20 | 397 | 398 | 389 | 393 | 475,000 |
| 2008/08/19 | 402 | 402 | 393 | 397 | 358,000 |
| 2008/08/18 | 400 | 411 | 400 | 402 | 480,000 |
| 2008/08/15 | 391 | 404 | 391 | 399 | 416,000 |
| 2008/08/14 | 386 | 390 | 384 | 386 | 436,000 |
| 2008/08/13 | 386 | 390 | 380 | 385 | 535,000 |
| 2008/08/12 | 381 | 387 | 381 | 382 | 260,000 |
| 2008/08/11 | 377 | 385 | 377 | 381 | 386,000 |
| 2008/08/08 | 375 | 379 | 371 | 377 | 169,000 |
| 2008/08/07 | 384 | 384 | 373 | 375 | 323,000 |
| 2008/08/06 | 370 | 381 | 370 | 380 | 372,000 |
| 2008/08/05 | 368 | 377 | 363 | 369 | 606,000 |
| 2008/08/04 | 384 | 389 | 377 | 378 | 419,000 |
| 2008/08/01 | 379 | 383 | 377 | 383 | 519,000 |
| 2008/07/31 | 372 | 381 | 371 | 374 | 312,000 |
| 2008/07/30 | 354 | 367 | 354 | 367 | 224,000 |
| 2008/07/29 | 350 | 352 | 342 | 350 | 196,000 |
| 2008/07/28 | 358 | 363 | 354 | 355 | 105,000 |
| 2008/07/25 | 362 | 366 | 358 | 358 | 173,000 |
| 2008/07/24 | 355 | 360 | 352 | 359 | 177,000 |
| 2008/07/23 | 355 | 358 | 352 | 354 | 225,000 |
| 2008/07/22 | 344 | 353 | 344 | 353 | 126,000 |
| 2008/07/18 | 354 | 354 | 343 | 344 | 184,000 |
| 2008/07/17 | 343 | 346 | 342 | 345 | 223,000 |
| 2008/07/16 | 339 | 341 | 337 | 338 | 167,000 |
| 2008/07/15 | 339 | 341 | 335 | 339 | 191,000 |
| 2008/07/14 | 343 | 352 | 342 | 342 | 329,000 |
| 2008/07/11 | 349 | 350 | 342 | 348 | 330,000 |
| 2008/07/10 | 347 | 352 | 347 | 348 | 303,000 |
| 2008/07/09 | 359 | 361 | 347 | 347 | 364,000 |
| 2008/07/08 | 366 | 366 | 351 | 357 | 344,000 |
| 2008/07/07 | 364 | 364 | 358 | 361 | 165,000 |
| 2008/07/04 | 365 | 369 | 356 | 363 | 424,000 |
| 2008/07/03 | 365 | 365 | 358 | 363 | 393,000 |
| 2008/07/02 | 365 | 367 | 357 | 357 | 326,000 |
| 2008/07/01 | 369 | 373 | 368 | 370 | 668,000 |
| 2008/06/30 | 366 | 370 | 364 | 368 | 290,000 |
| 2008/06/27 | 350 | 361 | 350 | 361 | 299,000 |
| 2008/06/26 | 359 | 367 | 355 | 365 | 501,000 |
| 2008/06/25 | 347 | 364 | 346 | 364 | 788,000 |
| 2008/06/24 | 340 | 346 | 340 | 344 | 149,000 |
| 2008/06/23 | 340 | 344 | 340 | 342 | 280,000 |
| 2008/06/20 | 348 | 349 | 343 | 343 | 280,000 |
| 2008/06/19 | 343 | 346 | 341 | 343 | 333,000 |
| 2008/06/18 | 354 | 360 | 344 | 348 | 965,000 |
| 2008/06/17 | 362 | 362 | 352 | 354 | 913,000 |
| 2008/06/16 | 370 | 370 | 360 | 367 | 309,000 |
| 2008/06/13 | 368 | 369 | 360 | 365 | 404,000 |
| 2008/06/12 | 367 | 370 | 365 | 368 | 853,000 |
| 2008/06/11 | 377 | 378 | 367 | 368 | 599,000 |
| 2008/06/10 | 381 | 381 | 372 | 377 | 1,023,000 |
| 2008/06/09 | 384 | 389 | 379 | 379 | 657,000 |
| 2008/06/06 | 385 | 391 | 385 | 389 | 763,000 |
| 2008/06/05 | 362 | 385 | 361 | 384 | 678,000 |
| 2008/06/04 | 365 | 367 | 359 | 359 | 793,000 |
| 2008/06/03 | 379 | 382 | 366 | 366 | 467,000 |
| 2008/06/02 | 391 | 392 | 377 | 378 | 739,000 |
| 2008/05/30 | 382 | 391 | 382 | 391 | 545,000 |
| 2008/05/29 | 375 | 384 | 375 | 382 | 337,000 |
| 2008/05/28 | 382 | 386 | 378 | 379 | 263,000 |
| 2008/05/27 | 383 | 386 | 379 | 382 | 475,000 |
| 2008/05/26 | 388 | 391 | 382 | 382 | 352,000 |
| 2008/05/23 | 391 | 393 | 389 | 389 | 400,000 |
| 2008/05/22 | 392 | 399 | 387 | 390 | 478,000 |
| 2008/05/21 | 402 | 405 | 392 | 392 | 463,000 |
| 2008/05/20 | 410 | 410 | 405 | 405 | 435,000 |
| 2008/05/19 | 415 | 415 | 410 | 413 | 582,000 |
| 2008/05/16 | 404 | 415 | 404 | 415 | 919,000 |
| 2008/05/15 | 385 | 400 | 381 | 399 | 1,141,000 |
| 2008/05/14 | 364 | 371 | 364 | 370 | 595,000 |
| 2008/05/13 | 364 | 367 | 359 | 362 | 453,000 |
| 2008/05/12 | 362 | 365 | 362 | 363 | 240,000 |
| 2008/05/09 | 376 | 378 | 366 | 367 | 436,000 |
| 2008/05/08 | 373 | 380 | 372 | 376 | 450,000 |
| 2008/05/07 | 380 | 380 | 371 | 376 | 1,045,000 |
| 2008/05/02 | 363 | 371 | 363 | 371 | 511,000 |
| 2008/05/01 | 353 | 362 | 353 | 359 | 1,001,000 |
| 2008/04/30 | 347 | 352 | 347 | 350 | 509,000 |
| 2008/04/28 | 344 | 350 | 344 | 347 | 306,000 |
| 2008/04/25 | 336 | 346 | 336 | 343 | 162,000 |
| 2008/04/24 | 340 | 340 | 336 | 337 | 367,000 |
| 2008/04/23 | 337 | 342 | 337 | 342 | 354,000 |
| 2008/04/22 | 337 | 339 | 336 | 337 | 153,000 |
| 2008/04/21 | 342 | 347 | 337 | 340 | 344,000 |
| 2008/04/18 | 345 | 348 | 336 | 342 | 623,000 |
| 2008/04/17 | 345 | 349 | 345 | 347 | 398,000 |
| 2008/04/16 | 344 | 351 | 344 | 347 | 353,000 |
| 2008/04/15 | 346 | 347 | 341 | 346 | 381,000 |
| 2008/04/14 | 344 | 348 | 341 | 345 | 310,000 |
| 2008/04/11 | 349 | 352 | 347 | 349 | 394,000 |
| 2008/04/10 | 355 | 356 | 348 | 351 | 413,000 |
| 2008/04/09 | 365 | 366 | 351 | 355 | 371,000 |
| 2008/04/08 | 362 | 368 | 357 | 364 | 558,000 |
| 2008/04/07 | 352 | 360 | 352 | 357 | 371,000 |
| 2008/04/04 | 362 | 363 | 348 | 355 | 1,032,000 |
| 2008/04/03 | 368 | 372 | 364 | 367 | 489,000 |
| 2008/04/02 | 373 | 376 | 365 | 367 | 426,000 |
| 2008/04/01 | 368 | 372 | 366 | 370 | 440,000 |
| 2008/03/31 | 373 | 375 | 362 | 366 | 452,000 |
| 2008/03/28 | 364 | 370 | 360 | 370 | 315,000 |
| 2008/03/27 | 362 | 369 | 359 | 369 | 408,000 |
| 2008/03/26 | 368 | 370 | 353 | 361 | 357,000 |
| 2008/03/25 | 378 | 384 | 364 | 372 | 846,000 |
| 2008/03/24 | 383 | 392 | 382 | 382 | 189,000 |
| 2008/03/21 | 378 | 383 | 374 | 383 | 533,000 |
| 2008/03/19 | 364 | 371 | 358 | 365 | 292,000 |
| 2008/03/18 | 368 | 374 | 356 | 359 | 268,000 |
| 2008/03/17 | 366 | 366 | 355 | 357 | 393,000 |
| 2008/03/14 | 375 | 375 | 362 | 366 | 494,000 |
| 2008/03/13 | 378 | 386 | 373 | 374 | 406,000 |
| 2008/03/12 | 390 | 396 | 384 | 388 | 549,000 |
| 2008/03/11 | 375 | 381 | 366 | 381 | 537,000 |
| 2008/03/10 | 383 | 386 | 377 | 380 | 422,000 |
| 2008/03/07 | 380 | 385 | 375 | 383 | 333,000 |
| 2008/03/06 | 379 | 391 | 379 | 391 | 699,000 |
| 2008/03/05 | 382 | 382 | 376 | 378 | 267,000 |
| 2008/03/04 | 381 | 390 | 375 | 381 | 376,000 |
| 2008/03/03 | 384 | 385 | 376 | 381 | 396,000 |
| 2008/02/29 | 387 | 390 | 382 | 383 | 459,000 |
| 2008/02/28 | 394 | 398 | 386 | 388 | 505,000 |
| 2008/02/27 | 395 | 400 | 393 | 393 | 366,000 |
| 2008/02/26 | 405 | 405 | 392 | 392 | 293,000 |
| 2008/02/25 | 396 | 403 | 396 | 400 | 486,000 |
| 2008/02/22 | 396 | 402 | 393 | 395 | 365,000 |
| 2008/02/21 | 393 | 401 | 387 | 401 | 475,000 |
| 2008/02/20 | 406 | 406 | 386 | 388 | 1,084,000 |
| 2008/02/19 | 414 | 414 | 405 | 409 | 493,000 |
| 2008/02/18 | 415 | 415 | 405 | 406 | 619,000 |
| 2008/02/15 | 398 | 407 | 398 | 405 | 948,000 |
| 2008/02/14 | 394 | 406 | 394 | 402 | 1,842,000 |
| 2008/02/13 | 401 | 405 | 397 | 399 | 329,000 |
| 2008/02/12 | 400 | 405 | 397 | 400 | 441,000 |
| 2008/02/08 | 399 | 409 | 399 | 404 | 315,000 |
| 2008/02/07 | 402 | 407 | 398 | 404 | 1,177,000 |
| 2008/02/06 | 414 | 414 | 396 | 397 | 847,000 |
| 2008/02/05 | 428 | 428 | 409 | 418 | 859,000 |
| 2008/02/04 | 439 | 446 | 425 | 433 | 381,000 |
| 2008/02/01 | 430 | 435 | 429 | 434 | 248,000 |
| 2008/01/31 | 418 | 430 | 413 | 430 | 429,000 |
| 2008/01/30 | 414 | 425 | 410 | 418 | 478,000 |
| 2008/01/29 | 415 | 419 | 407 | 414 | 266,000 |
| 2008/01/28 | 413 | 424 | 411 | 416 | 382,000 |
| 2008/01/25 | 409 | 424 | 409 | 419 | 372,000 |
| 2008/01/24 | 397 | 413 | 397 | 408 | 471,000 |
| 2008/01/23 | 396 | 403 | 392 | 399 | 556,000 |
| 2008/01/22 | 400 | 408 | 390 | 391 | 690,000 |
| 2008/01/21 | 406 | 416 | 401 | 410 | 361,000 |
| 2008/01/18 | 404 | 415 | 400 | 415 | 700,000 |
| 2008/01/17 | 417 | 423 | 408 | 415 | 708,000 |
| 2008/01/16 | 425 | 430 | 406 | 413 | 923,000 |
| 2008/01/15 | 428 | 436 | 421 | 424 | 706,000 |
| 2008/01/11 | 440 | 444 | 432 | 433 | 631,000 |
| 2008/01/10 | 438 | 445 | 435 | 436 | 499,000 |
| 2008/01/09 | 421 | 439 | 421 | 438 | 764,000 |
| 2008/01/08 | 425 | 437 | 421 | 434 | 874,000 |
| 2008/01/07 | 425 | 436 | 422 | 428 | 703,000 |
| 2008/01/04 | 450 | 458 | 424 | 429 | 520,000 |