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 |
|---|---|---|---|---|---|
| 2009/12/30 | 427 | 431 | 425 | 428 | 298,000 |
| 2009/12/29 | 426 | 426 | 419 | 422 | 199,000 |
| 2009/12/28 | 426 | 429 | 425 | 425 | 217,000 |
| 2009/12/25 | 424 | 430 | 422 | 428 | 226,000 |
| 2009/12/24 | 435 | 435 | 422 | 424 | 311,000 |
| 2009/12/22 | 440 | 440 | 432 | 434 | 273,000 |
| 2009/12/21 | 436 | 438 | 433 | 435 | 247,000 |
| 2009/12/18 | 439 | 439 | 427 | 433 | 369,000 |
| 2009/12/17 | 443 | 444 | 429 | 434 | 230,000 |
| 2009/12/16 | 434 | 449 | 434 | 442 | 291,000 |
| 2009/12/15 | 436 | 441 | 432 | 439 | 248,000 |
| 2009/12/14 | 445 | 445 | 432 | 437 | 484,000 |
| 2009/12/11 | 450 | 452 | 442 | 448 | 637,000 |
| 2009/12/10 | 453 | 454 | 448 | 450 | 367,000 |
| 2009/12/09 | 449 | 452 | 445 | 448 | 299,000 |
| 2009/12/08 | 448 | 448 | 436 | 444 | 689,000 |
| 2009/12/07 | 458 | 464 | 447 | 453 | 510,000 |
| 2009/12/04 | 463 | 466 | 455 | 456 | 465,000 |
| 2009/12/03 | 458 | 464 | 453 | 464 | 461,000 |
| 2009/12/02 | 451 | 458 | 446 | 453 | 645,000 |
| 2009/12/01 | 438 | 448 | 435 | 442 | 769,000 |
| 2009/11/30 | 418 | 437 | 418 | 437 | 421,000 |
| 2009/11/27 | 420 | 425 | 419 | 421 | 520,000 |
| 2009/11/26 | 425 | 431 | 424 | 430 | 415,000 |
| 2009/11/25 | 435 | 436 | 427 | 432 | 504,000 |
| 2009/11/24 | 444 | 446 | 437 | 440 | 467,000 |
| 2009/11/20 | 448 | 452 | 445 | 451 | 391,000 |
| 2009/11/19 | 451 | 455 | 447 | 451 | 373,000 |
| 2009/11/18 | 448 | 454 | 447 | 448 | 483,000 |
| 2009/11/17 | 453 | 453 | 446 | 450 | 305,000 |
| 2009/11/16 | 447 | 455 | 446 | 454 | 266,000 |
| 2009/11/13 | 447 | 456 | 445 | 451 | 548,000 |
| 2009/11/12 | 458 | 458 | 448 | 448 | 278,000 |
| 2009/11/11 | 455 | 462 | 454 | 455 | 389,000 |
| 2009/11/10 | 458 | 462 | 452 | 456 | 443,000 |
| 2009/11/09 | 461 | 462 | 451 | 458 | 485,000 |
| 2009/11/06 | 462 | 470 | 452 | 464 | 782,000 |
| 2009/11/05 | 466 | 483 | 455 | 464 | 898,000 |
| 2009/11/04 | 471 | 472 | 458 | 461 | 588,000 |
| 2009/11/02 | 473 | 474 | 467 | 474 | 326,000 |
| 2009/10/30 | 477 | 479 | 468 | 473 | 461,000 |
| 2009/10/29 | 481 | 483 | 470 | 473 | 1,303,000 |
| 2009/10/28 | 483 | 498 | 481 | 489 | 943,000 |
| 2009/10/27 | 501 | 502 | 479 | 488 | 1,114,000 |
| 2009/10/26 | 485 | 498 | 483 | 491 | 519,000 |
| 2009/10/23 | 479 | 486 | 476 | 483 | 648,000 |
| 2009/10/22 | 472 | 478 | 466 | 478 | 302,000 |
| 2009/10/21 | 475 | 479 | 474 | 476 | 182,000 |
| 2009/10/20 | 478 | 480 | 474 | 478 | 220,000 |
| 2009/10/19 | 474 | 480 | 467 | 474 | 329,000 |
| 2009/10/16 | 476 | 476 | 465 | 471 | 372,000 |
| 2009/10/15 | 473 | 480 | 468 | 473 | 414,000 |
| 2009/10/14 | 478 | 479 | 470 | 476 | 402,000 |
| 2009/10/13 | 477 | 479 | 473 | 477 | 484,000 |
| 2009/10/09 | 469 | 473 | 461 | 472 | 614,000 |
| 2009/10/08 | 475 | 475 | 461 | 464 | 673,000 |
| 2009/10/07 | 475 | 479 | 467 | 476 | 459,000 |
| 2009/10/06 | 473 | 478 | 461 | 471 | 640,000 |
| 2009/10/05 | 477 | 480 | 469 | 474 | 391,000 |
| 2009/10/02 | 473 | 479 | 465 | 474 | 612,000 |
| 2009/10/01 | 479 | 480 | 462 | 472 | 434,000 |
| 2009/09/30 | 465 | 479 | 465 | 479 | 225,000 |
| 2009/09/29 | 469 | 470 | 461 | 467 | 348,000 |
| 2009/09/28 | 464 | 473 | 464 | 469 | 318,000 |
| 2009/09/25 | 473 | 473 | 465 | 469 | 193,000 |
| 2009/09/24 | 475 | 483 | 473 | 481 | 454,000 |
| 2009/09/18 | 477 | 481 | 466 | 480 | 402,000 |
| 2009/09/17 | 480 | 487 | 477 | 485 | 359,000 |
| 2009/09/16 | 483 | 488 | 477 | 478 | 283,000 |
| 2009/09/15 | 484 | 484 | 476 | 478 | 180,000 |
| 2009/09/14 | 477 | 483 | 469 | 477 | 547,000 |
| 2009/09/11 | 489 | 495 | 479 | 483 | 696,000 |
| 2009/09/10 | 498 | 501 | 495 | 499 | 455,000 |
| 2009/09/09 | 500 | 502 | 495 | 497 | 460,000 |
| 2009/09/08 | 496 | 500 | 494 | 499 | 383,000 |
| 2009/09/07 | 493 | 494 | 486 | 491 | 201,000 |
| 2009/09/04 | 493 | 495 | 488 | 489 | 490,000 |
| 2009/09/03 | 492 | 500 | 491 | 495 | 452,000 |
| 2009/09/02 | 494 | 498 | 491 | 496 | 432,000 |
| 2009/09/01 | 507 | 507 | 499 | 504 | 318,000 |
| 2009/08/31 | 514 | 531 | 502 | 506 | 642,000 |
| 2009/08/28 | 500 | 509 | 500 | 508 | 504,000 |
| 2009/08/27 | 503 | 503 | 492 | 500 | 568,000 |
| 2009/08/26 | 496 | 505 | 496 | 503 | 519,000 |
| 2009/08/25 | 485 | 501 | 484 | 495 | 681,000 |
| 2009/08/24 | 490 | 496 | 484 | 490 | 644,000 |
| 2009/08/21 | 465 | 482 | 465 | 480 | 620,000 |
| 2009/08/20 | 464 | 470 | 462 | 468 | 278,000 |
| 2009/08/19 | 462 | 468 | 462 | 466 | 134,000 |
| 2009/08/18 | 461 | 467 | 461 | 464 | 160,000 |
| 2009/08/17 | 467 | 469 | 458 | 459 | 314,000 |
| 2009/08/14 | 465 | 474 | 464 | 467 | 313,000 |
| 2009/08/13 | 458 | 476 | 456 | 467 | 781,000 |
| 2009/08/12 | 459 | 461 | 452 | 453 | 534,000 |
| 2009/08/11 | 469 | 475 | 461 | 465 | 501,000 |
| 2009/08/10 | 472 | 477 | 466 | 467 | 436,000 |
| 2009/08/07 | 471 | 473 | 464 | 467 | 780,000 |
| 2009/08/06 | 468 | 483 | 459 | 475 | 1,359,000 |
| 2009/08/05 | 443 | 450 | 440 | 443 | 377,000 |
| 2009/08/04 | 442 | 443 | 438 | 441 | 89,000 |
| 2009/08/03 | 445 | 446 | 438 | 439 | 239,000 |
| 2009/07/31 | 436 | 444 | 435 | 441 | 364,000 |
| 2009/07/30 | 430 | 434 | 430 | 431 | 146,000 |
| 2009/07/29 | 437 | 440 | 431 | 433 | 149,000 |
| 2009/07/28 | 437 | 438 | 434 | 437 | 131,000 |
| 2009/07/27 | 443 | 443 | 427 | 433 | 324,000 |
| 2009/07/24 | 432 | 440 | 432 | 440 | 419,000 |
| 2009/07/23 | 430 | 437 | 426 | 432 | 446,000 |
| 2009/07/22 | 450 | 450 | 436 | 440 | 418,000 |
| 2009/07/21 | 445 | 450 | 442 | 446 | 476,000 |
| 2009/07/17 | 437 | 441 | 436 | 437 | 471,000 |
| 2009/07/16 | 426 | 438 | 426 | 432 | 300,000 |
| 2009/07/15 | 422 | 428 | 421 | 427 | 381,000 |
| 2009/07/14 | 414 | 421 | 411 | 421 | 305,000 |
| 2009/07/13 | 423 | 427 | 410 | 411 | 332,000 |
| 2009/07/10 | 425 | 426 | 422 | 422 | 259,000 |
| 2009/07/09 | 423 | 429 | 422 | 422 | 199,000 |
| 2009/07/08 | 432 | 435 | 425 | 426 | 425,000 |
| 2009/07/07 | 414 | 433 | 414 | 432 | 417,000 |
| 2009/07/06 | 423 | 424 | 412 | 416 | 321,000 |
| 2009/07/03 | 420 | 423 | 418 | 420 | 248,000 |
| 2009/07/02 | 427 | 432 | 424 | 430 | 188,000 |
| 2009/07/01 | 430 | 437 | 421 | 422 | 405,000 |
| 2009/06/30 | 425 | 436 | 424 | 430 | 342,000 |
| 2009/06/29 | 428 | 430 | 417 | 420 | 310,000 |
| 2009/06/26 | 431 | 438 | 431 | 433 | 249,000 |
| 2009/06/25 | 419 | 432 | 419 | 426 | 264,000 |
| 2009/06/24 | 420 | 428 | 419 | 420 | 412,000 |
| 2009/06/23 | 418 | 428 | 418 | 421 | 255,000 |
| 2009/06/22 | 420 | 434 | 420 | 429 | 244,000 |
| 2009/06/19 | 417 | 431 | 417 | 427 | 740,000 |
| 2009/06/18 | 424 | 424 | 414 | 418 | 265,000 |
| 2009/06/17 | 421 | 425 | 417 | 419 | 376,000 |
| 2009/06/16 | 433 | 435 | 416 | 416 | 546,000 |
| 2009/06/15 | 440 | 443 | 438 | 438 | 550,000 |
| 2009/06/12 | 423 | 433 | 421 | 427 | 1,093,000 |
| 2009/06/11 | 411 | 412 | 402 | 403 | 248,000 |
| 2009/06/10 | 400 | 412 | 400 | 411 | 296,000 |
| 2009/06/09 | 412 | 415 | 398 | 399 | 474,000 |
| 2009/06/08 | 409 | 414 | 408 | 413 | 222,000 |
| 2009/06/05 | 403 | 411 | 402 | 405 | 287,000 |
| 2009/06/04 | 399 | 403 | 398 | 398 | 350,000 |
| 2009/06/03 | 401 | 402 | 396 | 398 | 434,000 |
| 2009/06/02 | 398 | 398 | 389 | 391 | 379,000 |
| 2009/06/01 | 376 | 390 | 375 | 385 | 338,000 |
| 2009/05/29 | 384 | 386 | 371 | 371 | 459,000 |
| 2009/05/28 | 382 | 388 | 381 | 385 | 328,000 |
| 2009/05/27 | 391 | 394 | 385 | 387 | 345,000 |
| 2009/05/26 | 375 | 391 | 375 | 390 | 401,000 |
| 2009/05/25 | 370 | 380 | 370 | 380 | 306,000 |
| 2009/05/22 | 370 | 375 | 370 | 374 | 158,000 |
| 2009/05/21 | 378 | 380 | 374 | 380 | 169,000 |
| 2009/05/20 | 377 | 383 | 377 | 383 | 160,000 |
| 2009/05/19 | 378 | 385 | 375 | 377 | 376,000 |
| 2009/05/18 | 392 | 392 | 374 | 377 | 257,000 |
| 2009/05/15 | 378 | 388 | 378 | 387 | 265,000 |
| 2009/05/14 | 386 | 391 | 380 | 380 | 367,000 |
| 2009/05/13 | 391 | 397 | 382 | 388 | 740,000 |
| 2009/05/12 | 397 | 397 | 382 | 382 | 359,000 |
| 2009/05/11 | 406 | 406 | 389 | 396 | 465,000 |
| 2009/05/08 | 414 | 414 | 396 | 401 | 480,000 |
| 2009/05/07 | 410 | 423 | 408 | 419 | 403,000 |
| 2009/05/01 | 382 | 402 | 382 | 402 | 516,000 |
| 2009/04/30 | 375 | 386 | 372 | 382 | 516,000 |
| 2009/04/28 | 372 | 373 | 360 | 361 | 311,000 |
| 2009/04/27 | 388 | 388 | 371 | 372 | 171,000 |
| 2009/04/24 | 376 | 376 | 361 | 374 | 218,000 |
| 2009/04/23 | 369 | 375 | 363 | 372 | 328,000 |
| 2009/04/22 | 367 | 375 | 361 | 369 | 416,000 |
| 2009/04/21 | 354 | 368 | 351 | 367 | 347,000 |
| 2009/04/20 | 389 | 389 | 372 | 374 | 239,000 |
| 2009/04/17 | 383 | 390 | 379 | 379 | 162,000 |
| 2009/04/16 | 383 | 392 | 381 | 383 | 201,000 |
| 2009/04/15 | 369 | 379 | 369 | 378 | 200,000 |
| 2009/04/14 | 376 | 382 | 366 | 374 | 160,000 |
| 2009/04/13 | 378 | 385 | 376 | 376 | 208,000 |
| 2009/04/10 | 376 | 378 | 373 | 374 | 114,000 |
| 2009/04/09 | 362 | 374 | 361 | 371 | 162,000 |
| 2009/04/08 | 362 | 371 | 359 | 367 | 207,000 |
| 2009/04/07 | 359 | 363 | 353 | 362 | 276,000 |
| 2009/04/06 | 384 | 384 | 363 | 365 | 312,000 |
| 2009/04/03 | 388 | 389 | 375 | 376 | 229,000 |
| 2009/04/02 | 379 | 392 | 375 | 383 | 480,000 |
| 2009/04/01 | 363 | 373 | 362 | 366 | 226,000 |
| 2009/03/31 | 376 | 376 | 358 | 362 | 475,000 |
| 2009/03/30 | 386 | 390 | 379 | 379 | 334,000 |
| 2009/03/27 | 381 | 381 | 366 | 376 | 520,000 |
| 2009/03/26 | 372 | 386 | 364 | 386 | 715,000 |
| 2009/03/25 | 350 | 372 | 339 | 372 | 778,000 |
| 2009/03/24 | 353 | 353 | 336 | 346 | 696,000 |
| 2009/03/23 | 330 | 338 | 330 | 338 | 402,000 |
| 2009/03/19 | 328 | 330 | 324 | 328 | 272,000 |
| 2009/03/18 | 320 | 325 | 319 | 323 | 259,000 |
| 2009/03/17 | 321 | 324 | 313 | 319 | 348,000 |
| 2009/03/16 | 311 | 319 | 308 | 316 | 420,000 |
| 2009/03/13 | 306 | 314 | 300 | 308 | 1,232,000 |
| 2009/03/12 | 329 | 331 | 320 | 321 | 561,000 |
| 2009/03/11 | 344 | 349 | 338 | 339 | 474,000 |
| 2009/03/10 | 350 | 355 | 345 | 349 | 360,000 |
| 2009/03/09 | 354 | 357 | 348 | 350 | 272,000 |
| 2009/03/06 | 357 | 361 | 354 | 361 | 312,000 |
| 2009/03/05 | 349 | 360 | 349 | 357 | 471,000 |
| 2009/03/04 | 360 | 362 | 346 | 358 | 561,000 |
| 2009/03/03 | 374 | 375 | 368 | 370 | 245,000 |
| 2009/03/02 | 382 | 383 | 373 | 377 | 209,000 |
| 2009/02/27 | 372 | 386 | 372 | 382 | 332,000 |
| 2009/02/26 | 375 | 376 | 363 | 367 | 330,000 |
| 2009/02/25 | 376 | 382 | 368 | 371 | 381,000 |
| 2009/02/24 | 375 | 384 | 375 | 378 | 340,000 |
| 2009/02/23 | 372 | 383 | 372 | 380 | 244,000 |
| 2009/02/20 | 385 | 388 | 374 | 377 | 448,000 |
| 2009/02/19 | 378 | 384 | 372 | 384 | 203,000 |
| 2009/02/18 | 371 | 380 | 371 | 373 | 252,000 |
| 2009/02/17 | 378 | 386 | 371 | 371 | 553,000 |
| 2009/02/16 | 393 | 400 | 389 | 398 | 153,000 |
| 2009/02/13 | 394 | 399 | 386 | 388 | 361,000 |
| 2009/02/12 | 382 | 402 | 382 | 389 | 463,000 |
| 2009/02/10 | 378 | 387 | 378 | 382 | 340,000 |
| 2009/02/09 | 398 | 402 | 375 | 375 | 592,000 |
| 2009/02/06 | 407 | 412 | 407 | 408 | 246,000 |
| 2009/02/05 | 412 | 416 | 408 | 409 | 283,000 |
| 2009/02/04 | 405 | 417 | 405 | 417 | 225,000 |
| 2009/02/03 | 410 | 416 | 404 | 404 | 364,000 |
| 2009/02/02 | 416 | 417 | 408 | 415 | 303,000 |
| 2009/01/30 | 409 | 414 | 405 | 414 | 299,000 |
| 2009/01/29 | 415 | 421 | 414 | 419 | 237,000 |
| 2009/01/28 | 416 | 419 | 410 | 411 | 344,000 |
| 2009/01/27 | 425 | 427 | 418 | 420 | 341,000 |
| 2009/01/26 | 426 | 435 | 415 | 417 | 552,000 |
| 2009/01/23 | 420 | 425 | 415 | 416 | 334,000 |
| 2009/01/22 | 416 | 426 | 415 | 425 | 470,000 |
| 2009/01/21 | 401 | 426 | 401 | 418 | 398,000 |
| 2009/01/20 | 424 | 424 | 410 | 411 | 490,000 |
| 2009/01/19 | 430 | 434 | 425 | 434 | 382,000 |
| 2009/01/16 | 411 | 426 | 411 | 424 | 275,000 |
| 2009/01/15 | 408 | 419 | 408 | 415 | 354,000 |
| 2009/01/14 | 405 | 417 | 405 | 416 | 226,000 |
| 2009/01/13 | 403 | 419 | 403 | 410 | 409,000 |
| 2009/01/09 | 437 | 437 | 412 | 413 | 756,000 |
| 2009/01/08 | 446 | 446 | 429 | 431 | 284,000 |
| 2009/01/07 | 446 | 450 | 442 | 446 | 365,000 |
| 2009/01/06 | 448 | 456 | 447 | 449 | 324,000 |
| 2009/01/05 | 456 | 461 | 447 | 447 | 244,000 |