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 |
---|---|---|---|---|---|
2011/12/30 | 466 | 467 | 464 | 465 | 142,000 |
2011/12/29 | 466 | 469 | 458 | 466 | 159,000 |
2011/12/28 | 461 | 470 | 460 | 465 | 242,000 |
2011/12/27 | 459 | 461 | 456 | 460 | 147,000 |
2011/12/26 | 469 | 469 | 457 | 461 | 321,000 |
2011/12/22 | 472 | 479 | 470 | 477 | 630,000 |
2011/12/21 | 461 | 475 | 461 | 472 | 681,000 |
2011/12/20 | 453 | 458 | 451 | 457 | 251,000 |
2011/12/19 | 445 | 453 | 445 | 448 | 248,000 |
2011/12/16 | 455 | 457 | 445 | 445 | 271,000 |
2011/12/15 | 456 | 458 | 453 | 455 | 295,000 |
2011/12/14 | 455 | 458 | 453 | 458 | 380,000 |
2011/12/13 | 447 | 463 | 446 | 455 | 653,000 |
2011/12/12 | 438 | 459 | 437 | 447 | 737,000 |
2011/12/09 | 434 | 438 | 434 | 435 | 463,000 |
2011/12/08 | 430 | 436 | 426 | 434 | 297,000 |
2011/12/07 | 423 | 431 | 422 | 430 | 343,000 |
2011/12/06 | 425 | 430 | 423 | 425 | 254,000 |
2011/12/05 | 438 | 438 | 426 | 427 | 407,000 |
2011/12/02 | 437 | 439 | 434 | 438 | 234,000 |
2011/12/01 | 436 | 436 | 430 | 431 | 248,000 |
2011/11/30 | 435 | 436 | 428 | 430 | 313,000 |
2011/11/29 | 433 | 440 | 432 | 440 | 225,000 |
2011/11/28 | 432 | 436 | 431 | 431 | 195,000 |
2011/11/25 | 430 | 433 | 430 | 430 | 223,000 |
2011/11/24 | 436 | 437 | 428 | 430 | 267,000 |
2011/11/22 | 434 | 438 | 434 | 436 | 236,000 |
2011/11/21 | 432 | 437 | 432 | 436 | 171,000 |
2011/11/18 | 436 | 436 | 431 | 432 | 353,000 |
2011/11/17 | 431 | 437 | 429 | 435 | 265,000 |
2011/11/16 | 437 | 437 | 428 | 430 | 269,000 |
2011/11/15 | 436 | 438 | 434 | 435 | 311,000 |
2011/11/14 | 443 | 443 | 431 | 435 | 390,000 |
2011/11/11 | 434 | 444 | 434 | 442 | 730,000 |
2011/11/10 | 426 | 435 | 426 | 430 | 930,000 |
2011/11/09 | 439 | 441 | 417 | 428 | 1,475,000 |
2011/11/08 | 400 | 407 | 398 | 407 | 470,000 |
2011/11/07 | 397 | 401 | 396 | 399 | 162,000 |
2011/11/04 | 397 | 401 | 397 | 400 | 192,000 |
2011/11/02 | 398 | 400 | 390 | 392 | 466,000 |
2011/11/01 | 405 | 408 | 402 | 406 | 228,000 |
2011/10/31 | 404 | 411 | 401 | 405 | 454,000 |
2011/10/28 | 413 | 414 | 397 | 407 | 1,074,000 |
2011/10/27 | 397 | 415 | 396 | 406 | 465,000 |
2011/10/26 | 396 | 418 | 389 | 397 | 359,000 |
2011/10/25 | 404 | 409 | 400 | 401 | 281,000 |
2011/10/24 | 407 | 412 | 404 | 407 | 206,000 |
2011/10/21 | 410 | 411 | 402 | 405 | 190,000 |
2011/10/20 | 415 | 415 | 407 | 408 | 193,000 |
2011/10/19 | 418 | 419 | 407 | 415 | 253,000 |
2011/10/18 | 421 | 422 | 415 | 415 | 116,000 |
2011/10/17 | 419 | 421 | 418 | 420 | 162,000 |
2011/10/14 | 417 | 420 | 413 | 415 | 282,000 |
2011/10/13 | 427 | 429 | 418 | 420 | 273,000 |
2011/10/12 | 419 | 428 | 419 | 424 | 362,000 |
2011/10/11 | 434 | 434 | 413 | 418 | 997,000 |
2011/10/07 | 440 | 444 | 431 | 433 | 244,000 |
2011/10/06 | 432 | 438 | 431 | 438 | 189,000 |
2011/10/05 | 448 | 448 | 431 | 433 | 337,000 |
2011/10/04 | 458 | 458 | 447 | 450 | 281,000 |
2011/10/03 | 472 | 473 | 453 | 463 | 346,000 |
2011/09/30 | 468 | 472 | 456 | 472 | 310,000 |
2011/09/29 | 457 | 470 | 457 | 470 | 334,000 |
2011/09/28 | 435 | 459 | 435 | 457 | 398,000 |
2011/09/27 | 442 | 449 | 439 | 442 | 315,000 |
2011/09/26 | 443 | 444 | 433 | 435 | 254,000 |
2011/09/22 | 437 | 443 | 435 | 443 | 265,000 |
2011/09/21 | 446 | 451 | 440 | 442 | 208,000 |
2011/09/20 | 447 | 447 | 440 | 444 | 179,000 |
2011/09/16 | 450 | 455 | 446 | 447 | 208,000 |
2011/09/15 | 451 | 455 | 446 | 449 | 148,000 |
2011/09/14 | 451 | 453 | 446 | 446 | 140,000 |
2011/09/13 | 452 | 457 | 451 | 453 | 244,000 |
2011/09/12 | 463 | 463 | 451 | 454 | 151,000 |
2011/09/09 | 462 | 466 | 460 | 463 | 535,000 |
2011/09/08 | 454 | 455 | 449 | 454 | 218,000 |
2011/09/07 | 451 | 456 | 449 | 450 | 249,000 |
2011/09/06 | 443 | 446 | 441 | 443 | 286,000 |
2011/09/05 | 451 | 453 | 445 | 448 | 124,000 |
2011/09/02 | 456 | 456 | 447 | 451 | 171,000 |
2011/09/01 | 459 | 469 | 455 | 456 | 326,000 |
2011/08/31 | 448 | 455 | 443 | 454 | 276,000 |
2011/08/30 | 444 | 447 | 444 | 447 | 211,000 |
2011/08/29 | 438 | 443 | 432 | 440 | 236,000 |
2011/08/26 | 439 | 440 | 433 | 437 | 178,000 |
2011/08/25 | 430 | 441 | 430 | 431 | 298,000 |
2011/08/24 | 434 | 434 | 423 | 425 | 244,000 |
2011/08/23 | 433 | 437 | 429 | 432 | 209,000 |
2011/08/22 | 433 | 436 | 428 | 431 | 223,000 |
2011/08/19 | 428 | 433 | 428 | 432 | 163,000 |
2011/08/18 | 430 | 436 | 426 | 436 | 223,000 |
2011/08/17 | 427 | 432 | 419 | 430 | 227,000 |
2011/08/16 | 429 | 435 | 426 | 431 | 209,000 |
2011/08/15 | 434 | 440 | 422 | 429 | 339,000 |
2011/08/12 | 435 | 435 | 423 | 426 | 129,000 |
2011/08/11 | 427 | 430 | 420 | 430 | 193,000 |
2011/08/10 | 431 | 434 | 425 | 427 | 192,000 |
2011/08/09 | 417 | 423 | 404 | 423 | 476,000 |
2011/08/08 | 445 | 445 | 422 | 425 | 577,000 |
2011/08/05 | 439 | 440 | 428 | 434 | 317,000 |
2011/08/04 | 450 | 453 | 447 | 448 | 146,000 |
2011/08/03 | 453 | 460 | 449 | 450 | 275,000 |
2011/08/02 | 457 | 465 | 454 | 457 | 392,000 |
2011/08/01 | 452 | 458 | 452 | 457 | 202,000 |
2011/07/29 | 442 | 454 | 442 | 450 | 457,000 |
2011/07/28 | 451 | 451 | 440 | 444 | 427,000 |
2011/07/27 | 464 | 464 | 451 | 453 | 511,000 |
2011/07/26 | 456 | 464 | 456 | 463 | 354,000 |
2011/07/25 | 456 | 459 | 455 | 456 | 273,000 |
2011/07/22 | 457 | 458 | 453 | 456 | 590,000 |
2011/07/21 | 465 | 465 | 456 | 457 | 280,000 |
2011/07/20 | 471 | 473 | 463 | 465 | 309,000 |
2011/07/19 | 467 | 470 | 464 | 468 | 264,000 |
2011/07/15 | 462 | 470 | 461 | 469 | 260,000 |
2011/07/14 | 468 | 469 | 458 | 462 | 363,000 |
2011/07/13 | 468 | 470 | 466 | 468 | 216,000 |
2011/07/12 | 474 | 474 | 467 | 468 | 350,000 |
2011/07/11 | 475 | 478 | 474 | 476 | 482,000 |
2011/07/08 | 473 | 477 | 473 | 474 | 360,000 |
2011/07/07 | 455 | 474 | 455 | 469 | 1,070,000 |
2011/07/06 | 449 | 454 | 446 | 454 | 246,000 |
2011/07/05 | 456 | 457 | 448 | 449 | 392,000 |
2011/07/04 | 443 | 461 | 443 | 456 | 692,000 |
2011/07/01 | 428 | 440 | 428 | 439 | 439,000 |
2011/06/30 | 423 | 428 | 421 | 428 | 108,000 |
2011/06/29 | 428 | 428 | 417 | 421 | 269,000 |
2011/06/28 | 421 | 425 | 417 | 420 | 194,000 |
2011/06/27 | 422 | 423 | 420 | 421 | 121,000 |
2011/06/24 | 424 | 429 | 424 | 426 | 92,000 |
2011/06/23 | 430 | 430 | 427 | 429 | 145,000 |
2011/06/22 | 417 | 430 | 417 | 430 | 194,000 |
2011/06/21 | 413 | 420 | 413 | 415 | 310,000 |
2011/06/20 | 410 | 415 | 410 | 413 | 220,000 |
2011/06/17 | 416 | 417 | 406 | 408 | 306,000 |
2011/06/16 | 424 | 426 | 415 | 415 | 229,000 |
2011/06/15 | 428 | 432 | 423 | 426 | 128,000 |
2011/06/14 | 426 | 430 | 424 | 428 | 199,000 |
2011/06/13 | 420 | 425 | 419 | 425 | 228,000 |
2011/06/10 | 417 | 423 | 416 | 419 | 629,000 |
2011/06/09 | 411 | 411 | 408 | 409 | 151,000 |
2011/06/08 | 411 | 412 | 410 | 411 | 87,000 |
2011/06/07 | 407 | 411 | 407 | 411 | 135,000 |
2011/06/06 | 411 | 414 | 407 | 409 | 250,000 |
2011/06/03 | 412 | 415 | 411 | 411 | 258,000 |
2011/06/02 | 415 | 415 | 407 | 410 | 179,000 |
2011/06/01 | 418 | 420 | 412 | 416 | 199,000 |
2011/05/31 | 401 | 425 | 401 | 417 | 552,000 |
2011/05/30 | 398 | 407 | 395 | 401 | 317,000 |
2011/05/27 | 400 | 402 | 397 | 399 | 186,000 |
2011/05/26 | 397 | 402 | 397 | 399 | 140,000 |
2011/05/25 | 396 | 398 | 395 | 397 | 96,000 |
2011/05/24 | 397 | 401 | 396 | 396 | 165,000 |
2011/05/23 | 401 | 401 | 395 | 397 | 140,000 |
2011/05/20 | 403 | 403 | 401 | 401 | 149,000 |
2011/05/19 | 402 | 407 | 402 | 403 | 268,000 |
2011/05/18 | 397 | 404 | 397 | 402 | 445,000 |
2011/05/17 | 390 | 395 | 390 | 393 | 325,000 |
2011/05/16 | 399 | 399 | 390 | 391 | 624,000 |
2011/05/13 | 388 | 388 | 371 | 375 | 307,000 |
2011/05/12 | 384 | 389 | 383 | 384 | 160,000 |
2011/05/11 | 391 | 392 | 388 | 389 | 131,000 |
2011/05/10 | 391 | 393 | 384 | 389 | 166,000 |
2011/05/09 | 396 | 396 | 390 | 391 | 71,000 |
2011/05/06 | 393 | 400 | 393 | 395 | 252,000 |
2011/05/02 | 391 | 394 | 391 | 393 | 179,000 |
2011/04/28 | 382 | 391 | 381 | 390 | 189,000 |
2011/04/27 | 379 | 385 | 379 | 382 | 115,000 |
2011/04/26 | 384 | 384 | 380 | 381 | 136,000 |
2011/04/25 | 388 | 391 | 384 | 384 | 183,000 |
2011/04/22 | 385 | 392 | 385 | 391 | 99,000 |
2011/04/21 | 394 | 397 | 389 | 392 | 240,000 |
2011/04/20 | 393 | 395 | 391 | 394 | 142,000 |
2011/04/19 | 394 | 397 | 391 | 393 | 184,000 |
2011/04/18 | 399 | 402 | 395 | 401 | 199,000 |
2011/04/15 | 396 | 402 | 396 | 398 | 223,000 |
2011/04/14 | 388 | 403 | 384 | 400 | 411,000 |
2011/04/13 | 385 | 392 | 382 | 388 | 252,000 |
2011/04/12 | 393 | 394 | 388 | 388 | 140,000 |
2011/04/11 | 396 | 400 | 395 | 397 | 199,000 |
2011/04/08 | 386 | 400 | 385 | 396 | 244,000 |
2011/04/07 | 397 | 397 | 389 | 391 | 224,000 |
2011/04/06 | 397 | 399 | 392 | 393 | 237,000 |
2011/04/05 | 404 | 404 | 391 | 394 | 288,000 |
2011/04/04 | 396 | 404 | 396 | 399 | 189,000 |
2011/04/01 | 406 | 410 | 400 | 400 | 211,000 |
2011/03/31 | 393 | 405 | 391 | 404 | 305,000 |
2011/03/30 | 394 | 399 | 387 | 399 | 195,000 |
2011/03/29 | 396 | 401 | 388 | 398 | 193,000 |
2011/03/28 | 406 | 406 | 391 | 397 | 178,000 |
2011/03/25 | 397 | 400 | 393 | 393 | 209,000 |
2011/03/24 | 392 | 394 | 389 | 389 | 301,000 |
2011/03/23 | 400 | 400 | 388 | 394 | 229,000 |
2011/03/22 | 390 | 397 | 387 | 396 | 280,000 |
2011/03/18 | 363 | 381 | 363 | 375 | 346,000 |
2011/03/17 | 355 | 368 | 347 | 361 | 371,000 |
2011/03/16 | 343 | 364 | 337 | 363 | 758,000 |
2011/03/15 | 373 | 375 | 311 | 332 | 608,000 |
2011/03/14 | 382 | 389 | 369 | 375 | 307,000 |
2011/03/11 | 412 | 413 | 406 | 406 | 535,000 |
2011/03/10 | 416 | 418 | 411 | 412 | 247,000 |
2011/03/09 | 412 | 417 | 412 | 415 | 323,000 |
2011/03/08 | 412 | 414 | 407 | 408 | 270,000 |
2011/03/07 | 415 | 415 | 409 | 410 | 307,000 |
2011/03/04 | 417 | 419 | 413 | 413 | 234,000 |
2011/03/03 | 416 | 417 | 414 | 414 | 232,000 |
2011/03/02 | 423 | 423 | 416 | 416 | 450,000 |
2011/03/01 | 425 | 429 | 425 | 427 | 239,000 |
2011/02/28 | 424 | 425 | 414 | 422 | 530,000 |
2011/02/25 | 419 | 422 | 417 | 421 | 218,000 |
2011/02/24 | 426 | 426 | 417 | 417 | 404,000 |
2011/02/23 | 431 | 437 | 426 | 426 | 582,000 |
2011/02/22 | 434 | 436 | 431 | 432 | 236,000 |
2011/02/21 | 440 | 440 | 434 | 436 | 222,000 |
2011/02/18 | 442 | 445 | 440 | 441 | 303,000 |
2011/02/17 | 433 | 441 | 433 | 438 | 345,000 |
2011/02/16 | 434 | 438 | 432 | 433 | 392,000 |
2011/02/15 | 435 | 437 | 430 | 431 | 416,000 |
2011/02/14 | 434 | 439 | 432 | 435 | 495,000 |
2011/02/10 | 425 | 431 | 422 | 427 | 1,020,000 |
2011/02/09 | 413 | 415 | 409 | 414 | 267,000 |
2011/02/08 | 417 | 417 | 412 | 412 | 219,000 |
2011/02/07 | 413 | 415 | 412 | 414 | 265,000 |
2011/02/04 | 407 | 411 | 405 | 409 | 242,000 |
2011/02/03 | 408 | 408 | 402 | 404 | 263,000 |
2011/02/02 | 410 | 413 | 407 | 408 | 327,000 |
2011/02/01 | 411 | 413 | 404 | 407 | 488,000 |
2011/01/31 | 407 | 412 | 403 | 410 | 429,000 |
2011/01/28 | 413 | 416 | 407 | 409 | 502,000 |
2011/01/27 | 415 | 419 | 413 | 416 | 623,000 |
2011/01/26 | 423 | 423 | 413 | 417 | 522,000 |
2011/01/25 | 427 | 430 | 424 | 424 | 656,000 |
2011/01/24 | 431 | 431 | 423 | 427 | 407,000 |
2011/01/21 | 441 | 443 | 422 | 428 | 611,000 |
2011/01/20 | 449 | 449 | 445 | 445 | 149,000 |
2011/01/19 | 451 | 453 | 446 | 449 | 167,000 |
2011/01/18 | 451 | 455 | 451 | 451 | 134,000 |
2011/01/17 | 447 | 461 | 447 | 449 | 359,000 |
2011/01/14 | 448 | 449 | 445 | 447 | 195,000 |
2011/01/13 | 446 | 451 | 446 | 449 | 160,000 |
2011/01/12 | 448 | 451 | 446 | 446 | 224,000 |
2011/01/11 | 439 | 449 | 439 | 447 | 285,000 |
2011/01/07 | 443 | 444 | 439 | 439 | 205,000 |
2011/01/06 | 440 | 442 | 440 | 442 | 105,000 |
2011/01/05 | 439 | 440 | 438 | 438 | 241,000 |
2011/01/04 | 434 | 444 | 434 | 439 | 162,000 |