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 |
|---|---|---|---|---|---|
| 2010/12/30 | 435 | 437 | 431 | 432 | 160,000 |
| 2010/12/29 | 430 | 439 | 429 | 438 | 110,000 |
| 2010/12/28 | 432 | 435 | 429 | 433 | 132,000 |
| 2010/12/27 | 431 | 433 | 430 | 432 | 93,000 |
| 2010/12/24 | 437 | 438 | 430 | 431 | 271,000 |
| 2010/12/22 | 439 | 442 | 432 | 437 | 369,000 |
| 2010/12/21 | 440 | 443 | 440 | 441 | 251,000 |
| 2010/12/20 | 441 | 441 | 439 | 440 | 231,000 |
| 2010/12/17 | 440 | 442 | 437 | 439 | 237,000 |
| 2010/12/16 | 441 | 442 | 439 | 440 | 291,000 |
| 2010/12/15 | 439 | 441 | 437 | 441 | 852,000 |
| 2010/12/14 | 438 | 440 | 436 | 438 | 270,000 |
| 2010/12/13 | 431 | 438 | 430 | 438 | 371,000 |
| 2010/12/10 | 433 | 433 | 428 | 431 | 743,000 |
| 2010/12/09 | 433 | 435 | 429 | 432 | 423,000 |
| 2010/12/08 | 424 | 433 | 424 | 432 | 508,000 |
| 2010/12/07 | 419 | 423 | 417 | 423 | 345,000 |
| 2010/12/06 | 413 | 418 | 413 | 417 | 361,000 |
| 2010/12/03 | 413 | 415 | 410 | 411 | 330,000 |
| 2010/12/02 | 414 | 415 | 413 | 413 | 331,000 |
| 2010/12/01 | 410 | 412 | 410 | 411 | 159,000 |
| 2010/11/30 | 414 | 417 | 410 | 410 | 365,000 |
| 2010/11/29 | 412 | 418 | 411 | 416 | 384,000 |
| 2010/11/26 | 411 | 413 | 411 | 412 | 226,000 |
| 2010/11/25 | 411 | 414 | 411 | 411 | 288,000 |
| 2010/11/24 | 418 | 418 | 411 | 411 | 595,000 |
| 2010/11/22 | 420 | 422 | 420 | 420 | 322,000 |
| 2010/11/19 | 422 | 423 | 418 | 419 | 230,000 |
| 2010/11/18 | 419 | 421 | 415 | 421 | 254,000 |
| 2010/11/17 | 409 | 418 | 409 | 415 | 256,000 |
| 2010/11/16 | 416 | 417 | 409 | 411 | 443,000 |
| 2010/11/15 | 419 | 420 | 415 | 415 | 362,000 |
| 2010/11/12 | 425 | 425 | 418 | 419 | 382,000 |
| 2010/11/11 | 422 | 426 | 421 | 425 | 305,000 |
| 2010/11/10 | 422 | 427 | 420 | 421 | 671,000 |
| 2010/11/09 | 416 | 421 | 414 | 418 | 1,262,000 |
| 2010/11/08 | 409 | 411 | 405 | 409 | 360,000 |
| 2010/11/05 | 400 | 411 | 400 | 407 | 436,000 |
| 2010/11/04 | 395 | 404 | 395 | 398 | 405,000 |
| 2010/11/02 | 391 | 394 | 390 | 392 | 359,000 |
| 2010/11/01 | 399 | 401 | 392 | 393 | 261,000 |
| 2010/10/29 | 390 | 399 | 387 | 399 | 397,000 |
| 2010/10/28 | 393 | 397 | 391 | 394 | 435,000 |
| 2010/10/27 | 393 | 398 | 391 | 393 | 429,000 |
| 2010/10/26 | 391 | 398 | 391 | 394 | 471,000 |
| 2010/10/25 | 398 | 400 | 393 | 395 | 459,000 |
| 2010/10/22 | 397 | 401 | 396 | 398 | 520,000 |
| 2010/10/21 | 405 | 406 | 398 | 400 | 744,000 |
| 2010/10/20 | 407 | 408 | 402 | 405 | 226,000 |
| 2010/10/19 | 410 | 417 | 409 | 411 | 310,000 |
| 2010/10/18 | 408 | 416 | 406 | 408 | 514,000 |
| 2010/10/15 | 409 | 411 | 404 | 405 | 485,000 |
| 2010/10/14 | 406 | 410 | 405 | 408 | 173,000 |
| 2010/10/13 | 413 | 414 | 402 | 404 | 548,000 |
| 2010/10/12 | 423 | 424 | 412 | 413 | 437,000 |
| 2010/10/08 | 424 | 427 | 418 | 419 | 412,000 |
| 2010/10/07 | 420 | 435 | 420 | 428 | 465,000 |
| 2010/10/06 | 424 | 427 | 420 | 423 | 383,000 |
| 2010/10/05 | 415 | 425 | 411 | 423 | 452,000 |
| 2010/10/04 | 429 | 429 | 417 | 418 | 446,000 |
| 2010/10/01 | 434 | 434 | 425 | 429 | 288,000 |
| 2010/09/30 | 437 | 442 | 427 | 430 | 211,000 |
| 2010/09/29 | 436 | 439 | 435 | 437 | 343,000 |
| 2010/09/28 | 439 | 451 | 437 | 438 | 167,000 |
| 2010/09/27 | 440 | 446 | 437 | 439 | 303,000 |
| 2010/09/24 | 440 | 444 | 439 | 440 | 313,000 |
| 2010/09/22 | 439 | 446 | 437 | 441 | 209,000 |
| 2010/09/21 | 455 | 455 | 440 | 441 | 410,000 |
| 2010/09/17 | 447 | 448 | 439 | 441 | 309,000 |
| 2010/09/16 | 451 | 453 | 436 | 443 | 242,000 |
| 2010/09/15 | 447 | 457 | 446 | 450 | 301,000 |
| 2010/09/14 | 450 | 453 | 448 | 448 | 368,000 |
| 2010/09/13 | 454 | 460 | 448 | 449 | 512,000 |
| 2010/09/10 | 450 | 458 | 450 | 452 | 583,000 |
| 2010/09/09 | 455 | 456 | 445 | 449 | 828,000 |
| 2010/09/08 | 455 | 456 | 452 | 453 | 298,000 |
| 2010/09/07 | 458 | 467 | 458 | 462 | 385,000 |
| 2010/09/06 | 461 | 464 | 456 | 461 | 526,000 |
| 2010/09/03 | 450 | 469 | 449 | 461 | 827,000 |
| 2010/09/02 | 445 | 456 | 439 | 453 | 705,000 |
| 2010/09/01 | 431 | 439 | 431 | 438 | 405,000 |
| 2010/08/31 | 435 | 435 | 427 | 429 | 349,000 |
| 2010/08/30 | 441 | 443 | 438 | 440 | 258,000 |
| 2010/08/27 | 430 | 436 | 429 | 435 | 382,000 |
| 2010/08/26 | 432 | 440 | 426 | 435 | 652,000 |
| 2010/08/25 | 430 | 434 | 426 | 433 | 339,000 |
| 2010/08/24 | 430 | 433 | 424 | 432 | 387,000 |
| 2010/08/23 | 436 | 438 | 430 | 430 | 219,000 |
| 2010/08/20 | 432 | 437 | 428 | 436 | 547,000 |
| 2010/08/19 | 434 | 443 | 434 | 440 | 485,000 |
| 2010/08/18 | 437 | 440 | 427 | 436 | 398,000 |
| 2010/08/17 | 435 | 437 | 431 | 437 | 441,000 |
| 2010/08/16 | 437 | 437 | 433 | 436 | 308,000 |
| 2010/08/13 | 433 | 437 | 431 | 437 | 521,000 |
| 2010/08/12 | 425 | 434 | 425 | 433 | 511,000 |
| 2010/08/11 | 430 | 437 | 425 | 432 | 580,000 |
| 2010/08/10 | 439 | 440 | 432 | 436 | 687,000 |
| 2010/08/09 | 441 | 443 | 436 | 439 | 862,000 |
| 2010/08/06 | 430 | 448 | 430 | 446 | 1,444,000 |
| 2010/08/05 | 413 | 418 | 413 | 414 | 227,000 |
| 2010/08/04 | 416 | 416 | 410 | 411 | 510,000 |
| 2010/08/03 | 412 | 421 | 412 | 419 | 514,000 |
| 2010/08/02 | 417 | 417 | 410 | 410 | 497,000 |
| 2010/07/30 | 437 | 437 | 415 | 417 | 514,000 |
| 2010/07/29 | 440 | 441 | 436 | 439 | 340,000 |
| 2010/07/28 | 442 | 444 | 440 | 442 | 320,000 |
| 2010/07/27 | 434 | 441 | 434 | 440 | 272,000 |
| 2010/07/26 | 431 | 435 | 430 | 434 | 295,000 |
| 2010/07/23 | 425 | 433 | 424 | 429 | 628,000 |
| 2010/07/22 | 421 | 427 | 420 | 425 | 439,000 |
| 2010/07/21 | 423 | 425 | 419 | 421 | 616,000 |
| 2010/07/20 | 414 | 421 | 414 | 421 | 367,000 |
| 2010/07/16 | 419 | 420 | 413 | 414 | 347,000 |
| 2010/07/15 | 415 | 422 | 411 | 421 | 331,000 |
| 2010/07/14 | 417 | 420 | 416 | 417 | 288,000 |
| 2010/07/13 | 418 | 421 | 413 | 413 | 367,000 |
| 2010/07/12 | 418 | 420 | 416 | 418 | 115,000 |
| 2010/07/09 | 420 | 424 | 412 | 418 | 674,000 |
| 2010/07/08 | 418 | 418 | 414 | 417 | 201,000 |
| 2010/07/07 | 411 | 414 | 408 | 410 | 476,000 |
| 2010/07/06 | 411 | 417 | 408 | 410 | 454,000 |
| 2010/07/05 | 411 | 414 | 409 | 411 | 356,000 |
| 2010/07/02 | 418 | 419 | 406 | 406 | 617,000 |
| 2010/07/01 | 412 | 418 | 409 | 418 | 443,000 |
| 2010/06/30 | 413 | 420 | 409 | 412 | 290,000 |
| 2010/06/29 | 426 | 429 | 414 | 419 | 262,000 |
| 2010/06/28 | 427 | 427 | 423 | 425 | 197,000 |
| 2010/06/25 | 431 | 434 | 427 | 428 | 256,000 |
| 2010/06/24 | 431 | 438 | 428 | 433 | 303,000 |
| 2010/06/23 | 433 | 434 | 430 | 431 | 217,000 |
| 2010/06/22 | 439 | 444 | 438 | 441 | 317,000 |
| 2010/06/21 | 439 | 443 | 439 | 441 | 314,000 |
| 2010/06/18 | 439 | 441 | 437 | 439 | 453,000 |
| 2010/06/17 | 436 | 438 | 436 | 436 | 212,000 |
| 2010/06/16 | 438 | 440 | 435 | 438 | 345,000 |
| 2010/06/15 | 440 | 441 | 438 | 438 | 345,000 |
| 2010/06/14 | 442 | 446 | 439 | 444 | 219,000 |
| 2010/06/11 | 442 | 445 | 438 | 438 | 590,000 |
| 2010/06/10 | 439 | 442 | 438 | 441 | 278,000 |
| 2010/06/09 | 439 | 441 | 435 | 438 | 346,000 |
| 2010/06/08 | 439 | 443 | 438 | 442 | 346,000 |
| 2010/06/07 | 452 | 459 | 442 | 446 | 508,000 |
| 2010/06/04 | 467 | 467 | 456 | 460 | 975,000 |
| 2010/06/03 | 443 | 453 | 435 | 452 | 461,000 |
| 2010/06/02 | 435 | 440 | 433 | 435 | 529,000 |
| 2010/06/01 | 434 | 437 | 433 | 435 | 229,000 |
| 2010/05/31 | 427 | 435 | 426 | 432 | 540,000 |
| 2010/05/28 | 431 | 436 | 422 | 427 | 663,000 |
| 2010/05/27 | 413 | 418 | 410 | 415 | 651,000 |
| 2010/05/26 | 405 | 417 | 403 | 414 | 643,000 |
| 2010/05/25 | 422 | 423 | 418 | 419 | 582,000 |
| 2010/05/24 | 422 | 427 | 420 | 423 | 356,000 |
| 2010/05/21 | 424 | 429 | 419 | 423 | 863,000 |
| 2010/05/20 | 449 | 450 | 440 | 443 | 395,000 |
| 2010/05/19 | 449 | 450 | 443 | 449 | 411,000 |
| 2010/05/18 | 465 | 465 | 449 | 452 | 692,000 |
| 2010/05/17 | 460 | 470 | 459 | 464 | 535,000 |
| 2010/05/14 | 460 | 468 | 455 | 464 | 1,290,000 |
| 2010/05/13 | 468 | 470 | 458 | 460 | 693,000 |
| 2010/05/12 | 466 | 471 | 461 | 465 | 640,000 |
| 2010/05/11 | 474 | 477 | 463 | 473 | 835,000 |
| 2010/05/10 | 465 | 476 | 453 | 474 | 1,032,000 |
| 2010/05/07 | 468 | 472 | 466 | 466 | 1,011,000 |
| 2010/05/06 | 487 | 487 | 469 | 471 | 1,002,000 |
| 2010/04/30 | 488 | 493 | 487 | 491 | 460,000 |
| 2010/04/28 | 490 | 492 | 486 | 487 | 590,000 |
| 2010/04/27 | 483 | 492 | 483 | 490 | 688,000 |
| 2010/04/26 | 481 | 485 | 478 | 483 | 373,000 |
| 2010/04/23 | 463 | 476 | 463 | 474 | 444,000 |
| 2010/04/22 | 466 | 471 | 462 | 468 | 261,000 |
| 2010/04/21 | 462 | 471 | 461 | 470 | 577,000 |
| 2010/04/20 | 457 | 461 | 455 | 461 | 357,000 |
| 2010/04/19 | 453 | 459 | 451 | 453 | 461,000 |
| 2010/04/16 | 462 | 463 | 457 | 460 | 186,000 |
| 2010/04/15 | 464 | 465 | 457 | 460 | 383,000 |
| 2010/04/14 | 459 | 464 | 457 | 461 | 237,000 |
| 2010/04/13 | 461 | 462 | 455 | 461 | 347,000 |
| 2010/04/12 | 467 | 467 | 461 | 464 | 274,000 |
| 2010/04/09 | 464 | 468 | 462 | 467 | 365,000 |
| 2010/04/08 | 467 | 469 | 461 | 464 | 528,000 |
| 2010/04/07 | 469 | 476 | 461 | 474 | 839,000 |
| 2010/04/06 | 474 | 475 | 465 | 468 | 420,000 |
| 2010/04/05 | 467 | 472 | 464 | 468 | 291,000 |
| 2010/04/02 | 472 | 473 | 467 | 471 | 390,000 |
| 2010/04/01 | 467 | 474 | 464 | 473 | 420,000 |
| 2010/03/31 | 470 | 471 | 464 | 467 | 518,000 |
| 2010/03/30 | 459 | 465 | 453 | 465 | 445,000 |
| 2010/03/29 | 457 | 459 | 451 | 455 | 413,000 |
| 2010/03/26 | 460 | 465 | 453 | 465 | 312,000 |
| 2010/03/25 | 465 | 466 | 454 | 461 | 294,000 |
| 2010/03/24 | 465 | 473 | 460 | 465 | 211,000 |
| 2010/03/23 | 464 | 467 | 460 | 461 | 341,000 |
| 2010/03/19 | 463 | 470 | 463 | 469 | 398,000 |
| 2010/03/18 | 470 | 473 | 463 | 463 | 229,000 |
| 2010/03/17 | 466 | 470 | 462 | 467 | 321,000 |
| 2010/03/16 | 461 | 466 | 461 | 463 | 327,000 |
| 2010/03/15 | 462 | 468 | 460 | 461 | 233,000 |
| 2010/03/12 | 459 | 462 | 458 | 460 | 342,000 |
| 2010/03/11 | 460 | 463 | 455 | 460 | 264,000 |
| 2010/03/10 | 462 | 465 | 452 | 456 | 456,000 |
| 2010/03/09 | 460 | 463 | 457 | 462 | 265,000 |
| 2010/03/08 | 454 | 459 | 448 | 457 | 293,000 |
| 2010/03/05 | 450 | 456 | 447 | 452 | 251,000 |
| 2010/03/04 | 444 | 450 | 440 | 446 | 472,000 |
| 2010/03/03 | 436 | 449 | 436 | 443 | 483,000 |
| 2010/03/02 | 434 | 436 | 431 | 435 | 332,000 |
| 2010/03/01 | 434 | 438 | 432 | 434 | 319,000 |
| 2010/02/26 | 432 | 436 | 432 | 434 | 310,000 |
| 2010/02/25 | 441 | 442 | 435 | 437 | 316,000 |
| 2010/02/24 | 443 | 443 | 431 | 437 | 431,000 |
| 2010/02/23 | 437 | 445 | 434 | 444 | 331,000 |
| 2010/02/22 | 442 | 448 | 438 | 443 | 377,000 |
| 2010/02/19 | 447 | 447 | 435 | 437 | 460,000 |
| 2010/02/18 | 452 | 452 | 446 | 450 | 553,000 |
| 2010/02/17 | 448 | 450 | 444 | 449 | 476,000 |
| 2010/02/16 | 447 | 452 | 447 | 448 | 496,000 |
| 2010/02/15 | 441 | 457 | 441 | 448 | 755,000 |
| 2010/02/12 | 440 | 453 | 436 | 444 | 993,000 |
| 2010/02/10 | 422 | 424 | 419 | 420 | 321,000 |
| 2010/02/09 | 420 | 430 | 417 | 419 | 460,000 |
| 2010/02/08 | 422 | 433 | 420 | 425 | 309,000 |
| 2010/02/05 | 430 | 432 | 419 | 429 | 497,000 |
| 2010/02/04 | 430 | 434 | 425 | 433 | 485,000 |
| 2010/02/03 | 429 | 435 | 428 | 429 | 291,000 |
| 2010/02/02 | 430 | 432 | 424 | 431 | 442,000 |
| 2010/02/01 | 428 | 434 | 420 | 432 | 656,000 |
| 2010/01/29 | 430 | 435 | 428 | 428 | 397,000 |
| 2010/01/28 | 430 | 435 | 426 | 435 | 464,000 |
| 2010/01/27 | 433 | 436 | 423 | 433 | 454,000 |
| 2010/01/26 | 437 | 440 | 432 | 435 | 426,000 |
| 2010/01/25 | 436 | 446 | 436 | 444 | 352,000 |
| 2010/01/22 | 441 | 450 | 435 | 444 | 586,000 |
| 2010/01/21 | 451 | 451 | 441 | 449 | 459,000 |
| 2010/01/20 | 452 | 452 | 441 | 450 | 380,000 |
| 2010/01/19 | 453 | 455 | 445 | 451 | 372,000 |
| 2010/01/18 | 445 | 461 | 442 | 451 | 446,000 |
| 2010/01/15 | 462 | 465 | 453 | 456 | 690,000 |
| 2010/01/14 | 430 | 447 | 430 | 446 | 601,000 |
| 2010/01/13 | 439 | 445 | 432 | 434 | 575,000 |
| 2010/01/12 | 435 | 448 | 435 | 439 | 458,000 |
| 2010/01/08 | 426 | 434 | 425 | 434 | 438,000 |
| 2010/01/07 | 428 | 435 | 424 | 425 | 475,000 |
| 2010/01/06 | 423 | 429 | 419 | 428 | 415,000 |
| 2010/01/05 | 435 | 435 | 419 | 421 | 395,000 |
| 2010/01/04 | 428 | 436 | 428 | 430 | 249,000 |