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 |
---|---|---|---|---|---|
2012/12/28 | 441 | 441 | 436 | 438 | 200,000 |
2012/12/27 | 436 | 441 | 436 | 437 | 131,000 |
2012/12/26 | 429 | 435 | 429 | 433 | 164,000 |
2012/12/25 | 435 | 439 | 428 | 428 | 211,000 |
2012/12/21 | 432 | 435 | 426 | 432 | 230,000 |
2012/12/20 | 431 | 435 | 429 | 432 | 340,000 |
2012/12/19 | 426 | 432 | 422 | 431 | 541,000 |
2012/12/18 | 430 | 430 | 423 | 425 | 247,000 |
2012/12/17 | 422 | 427 | 420 | 423 | 120,000 |
2012/12/14 | 417 | 421 | 417 | 417 | 230,000 |
2012/12/13 | 423 | 424 | 417 | 417 | 143,000 |
2012/12/12 | 420 | 426 | 419 | 420 | 112,000 |
2012/12/11 | 422 | 425 | 419 | 419 | 341,000 |
2012/12/10 | 420 | 422 | 418 | 420 | 215,000 |
2012/12/07 | 416 | 420 | 416 | 418 | 140,000 |
2012/12/06 | 417 | 418 | 414 | 417 | 133,000 |
2012/12/05 | 414 | 417 | 410 | 413 | 258,000 |
2012/12/04 | 413 | 418 | 413 | 418 | 81,000 |
2012/12/03 | 417 | 419 | 407 | 413 | 200,000 |
2012/11/30 | 415 | 419 | 415 | 416 | 142,000 |
2012/11/29 | 417 | 420 | 414 | 415 | 115,000 |
2012/11/28 | 419 | 422 | 417 | 419 | 100,000 |
2012/11/27 | 420 | 421 | 417 | 421 | 138,000 |
2012/11/26 | 419 | 422 | 419 | 419 | 98,000 |
2012/11/22 | 416 | 420 | 415 | 416 | 182,000 |
2012/11/21 | 414 | 415 | 409 | 413 | 166,000 |
2012/11/20 | 415 | 415 | 410 | 413 | 162,000 |
2012/11/19 | 411 | 412 | 408 | 412 | 165,000 |
2012/11/16 | 408 | 411 | 402 | 409 | 234,000 |
2012/11/15 | 405 | 414 | 403 | 412 | 183,000 |
2012/11/14 | 406 | 407 | 404 | 404 | 67,000 |
2012/11/13 | 407 | 408 | 404 | 407 | 116,000 |
2012/11/12 | 407 | 409 | 406 | 406 | 156,000 |
2012/11/09 | 416 | 416 | 410 | 411 | 154,000 |
2012/11/08 | 416 | 417 | 409 | 416 | 210,000 |
2012/11/07 | 422 | 423 | 409 | 420 | 329,000 |
2012/11/06 | 422 | 426 | 419 | 426 | 126,000 |
2012/11/05 | 425 | 425 | 421 | 422 | 63,000 |
2012/11/02 | 430 | 430 | 424 | 426 | 167,000 |
2012/11/01 | 419 | 427 | 419 | 423 | 150,000 |
2012/10/31 | 416 | 423 | 416 | 419 | 106,000 |
2012/10/30 | 419 | 424 | 416 | 416 | 109,000 |
2012/10/29 | 424 | 424 | 418 | 421 | 119,000 |
2012/10/26 | 425 | 428 | 421 | 424 | 80,000 |
2012/10/25 | 420 | 424 | 420 | 424 | 40,000 |
2012/10/24 | 420 | 424 | 419 | 421 | 80,000 |
2012/10/23 | 431 | 431 | 424 | 425 | 41,000 |
2012/10/22 | 421 | 432 | 421 | 430 | 62,000 |
2012/10/19 | 428 | 431 | 420 | 426 | 169,000 |
2012/10/18 | 430 | 435 | 430 | 432 | 98,000 |
2012/10/17 | 428 | 429 | 426 | 427 | 75,000 |
2012/10/16 | 421 | 422 | 420 | 422 | 57,000 |
2012/10/15 | 416 | 424 | 415 | 421 | 84,000 |
2012/10/12 | 415 | 419 | 414 | 416 | 107,000 |
2012/10/11 | 412 | 419 | 412 | 417 | 181,000 |
2012/10/10 | 417 | 419 | 414 | 414 | 253,000 |
2012/10/09 | 420 | 423 | 416 | 417 | 240,000 |
2012/10/05 | 426 | 426 | 421 | 425 | 109,000 |
2012/10/04 | 426 | 429 | 424 | 426 | 202,000 |
2012/10/03 | 431 | 435 | 426 | 429 | 206,000 |
2012/10/02 | 434 | 435 | 430 | 431 | 151,000 |
2012/10/01 | 433 | 433 | 429 | 433 | 174,000 |
2012/09/28 | 436 | 436 | 430 | 433 | 102,000 |
2012/09/27 | 434 | 439 | 434 | 435 | 211,000 |
2012/09/26 | 430 | 438 | 430 | 437 | 187,000 |
2012/09/25 | 435 | 437 | 432 | 436 | 134,000 |
2012/09/24 | 430 | 436 | 430 | 435 | 119,000 |
2012/09/21 | 426 | 431 | 426 | 429 | 94,000 |
2012/09/20 | 425 | 430 | 425 | 427 | 116,000 |
2012/09/19 | 428 | 430 | 422 | 425 | 199,000 |
2012/09/18 | 424 | 427 | 422 | 424 | 127,000 |
2012/09/14 | 431 | 431 | 425 | 426 | 246,000 |
2012/09/13 | 423 | 429 | 423 | 427 | 73,000 |
2012/09/12 | 422 | 424 | 420 | 423 | 171,000 |
2012/09/11 | 418 | 419 | 414 | 419 | 159,000 |
2012/09/10 | 422 | 422 | 418 | 421 | 184,000 |
2012/09/07 | 419 | 422 | 417 | 421 | 262,000 |
2012/09/06 | 417 | 419 | 411 | 413 | 542,000 |
2012/09/05 | 426 | 428 | 412 | 417 | 822,000 |
2012/09/04 | 434 | 436 | 427 | 430 | 560,000 |
2012/09/03 | 438 | 440 | 433 | 433 | 295,000 |
2012/08/31 | 444 | 446 | 436 | 437 | 197,000 |
2012/08/30 | 441 | 447 | 441 | 444 | 207,000 |
2012/08/29 | 439 | 440 | 437 | 440 | 116,000 |
2012/08/28 | 437 | 439 | 434 | 435 | 235,000 |
2012/08/27 | 442 | 443 | 434 | 436 | 192,000 |
2012/08/24 | 436 | 441 | 435 | 441 | 136,000 |
2012/08/23 | 438 | 442 | 436 | 436 | 266,000 |
2012/08/22 | 439 | 439 | 435 | 437 | 191,000 |
2012/08/21 | 441 | 443 | 437 | 437 | 190,000 |
2012/08/20 | 444 | 444 | 440 | 441 | 223,000 |
2012/08/17 | 443 | 443 | 442 | 443 | 129,000 |
2012/08/16 | 441 | 443 | 440 | 442 | 117,000 |
2012/08/15 | 443 | 443 | 439 | 441 | 215,000 |
2012/08/14 | 438 | 442 | 438 | 442 | 225,000 |
2012/08/13 | 436 | 438 | 436 | 437 | 90,000 |
2012/08/10 | 439 | 440 | 435 | 436 | 288,000 |
2012/08/09 | 441 | 441 | 437 | 439 | 165,000 |
2012/08/08 | 436 | 440 | 436 | 440 | 176,000 |
2012/08/07 | 434 | 434 | 428 | 433 | 370,000 |
2012/08/06 | 436 | 439 | 435 | 436 | 230,000 |
2012/08/03 | 439 | 439 | 430 | 436 | 139,000 |
2012/08/02 | 439 | 440 | 439 | 439 | 191,000 |
2012/08/01 | 439 | 439 | 438 | 439 | 288,000 |
2012/07/31 | 441 | 442 | 437 | 439 | 194,000 |
2012/07/30 | 437 | 442 | 436 | 440 | 240,000 |
2012/07/27 | 436 | 436 | 433 | 434 | 147,000 |
2012/07/26 | 429 | 432 | 427 | 432 | 307,000 |
2012/07/25 | 431 | 436 | 425 | 429 | 285,000 |
2012/07/24 | 432 | 434 | 428 | 431 | 272,000 |
2012/07/23 | 433 | 435 | 431 | 431 | 171,000 |
2012/07/20 | 443 | 446 | 433 | 433 | 277,000 |
2012/07/19 | 443 | 449 | 441 | 443 | 190,000 |
2012/07/18 | 440 | 442 | 439 | 440 | 155,000 |
2012/07/17 | 438 | 441 | 433 | 440 | 233,000 |
2012/07/13 | 444 | 444 | 433 | 434 | 378,000 |
2012/07/12 | 444 | 446 | 442 | 444 | 130,000 |
2012/07/11 | 444 | 444 | 440 | 443 | 260,000 |
2012/07/10 | 444 | 451 | 443 | 444 | 806,000 |
2012/07/09 | 443 | 448 | 440 | 444 | 258,000 |
2012/07/06 | 448 | 448 | 439 | 445 | 634,000 |
2012/07/05 | 448 | 451 | 446 | 448 | 257,000 |
2012/07/04 | 444 | 449 | 444 | 448 | 269,000 |
2012/07/03 | 441 | 451 | 441 | 444 | 859,000 |
2012/07/02 | 435 | 444 | 431 | 440 | 431,000 |
2012/06/29 | 436 | 440 | 430 | 433 | 1,404,000 |
2012/06/28 | 413 | 419 | 407 | 418 | 105,000 |
2012/06/27 | 402 | 411 | 402 | 411 | 112,000 |
2012/06/26 | 399 | 406 | 399 | 403 | 158,000 |
2012/06/25 | 408 | 409 | 405 | 405 | 31,000 |
2012/06/22 | 401 | 412 | 399 | 408 | 114,000 |
2012/06/21 | 399 | 405 | 398 | 405 | 83,000 |
2012/06/20 | 392 | 397 | 392 | 397 | 71,000 |
2012/06/19 | 396 | 398 | 390 | 391 | 134,000 |
2012/06/18 | 393 | 395 | 390 | 393 | 92,000 |
2012/06/15 | 390 | 391 | 385 | 389 | 113,000 |
2012/06/14 | 392 | 395 | 389 | 390 | 191,000 |
2012/06/13 | 399 | 399 | 389 | 397 | 139,000 |
2012/06/12 | 403 | 403 | 392 | 398 | 178,000 |
2012/06/11 | 409 | 413 | 403 | 404 | 157,000 |
2012/06/08 | 402 | 405 | 400 | 403 | 271,000 |
2012/06/07 | 396 | 403 | 392 | 401 | 237,000 |
2012/06/06 | 394 | 401 | 392 | 394 | 176,000 |
2012/06/05 | 386 | 395 | 386 | 393 | 151,000 |
2012/06/04 | 376 | 394 | 376 | 385 | 251,000 |
2012/06/01 | 397 | 397 | 381 | 384 | 238,000 |
2012/05/31 | 396 | 400 | 396 | 397 | 158,000 |
2012/05/30 | 399 | 402 | 396 | 400 | 159,000 |
2012/05/29 | 401 | 404 | 399 | 403 | 54,000 |
2012/05/28 | 402 | 404 | 399 | 400 | 71,000 |
2012/05/25 | 404 | 408 | 401 | 402 | 92,000 |
2012/05/24 | 403 | 406 | 397 | 404 | 188,000 |
2012/05/23 | 412 | 412 | 405 | 405 | 146,000 |
2012/05/22 | 413 | 420 | 411 | 415 | 219,000 |
2012/05/21 | 401 | 412 | 401 | 412 | 165,000 |
2012/05/18 | 414 | 414 | 403 | 406 | 198,000 |
2012/05/17 | 411 | 418 | 410 | 416 | 138,000 |
2012/05/16 | 417 | 419 | 409 | 416 | 152,000 |
2012/05/15 | 418 | 420 | 406 | 417 | 217,000 |
2012/05/14 | 425 | 426 | 420 | 420 | 137,000 |
2012/05/11 | 433 | 433 | 420 | 425 | 310,000 |
2012/05/10 | 433 | 436 | 430 | 434 | 205,000 |
2012/05/09 | 431 | 435 | 428 | 433 | 196,000 |
2012/05/08 | 435 | 440 | 431 | 435 | 320,000 |
2012/05/07 | 426 | 434 | 426 | 434 | 83,000 |
2012/05/02 | 434 | 438 | 433 | 437 | 188,000 |
2012/05/01 | 437 | 437 | 432 | 434 | 226,000 |
2012/04/27 | 441 | 441 | 434 | 437 | 206,000 |
2012/04/26 | 438 | 439 | 436 | 439 | 108,000 |
2012/04/25 | 438 | 438 | 432 | 435 | 120,000 |
2012/04/24 | 431 | 433 | 429 | 433 | 147,000 |
2012/04/23 | 433 | 437 | 430 | 433 | 159,000 |
2012/04/20 | 434 | 434 | 427 | 432 | 133,000 |
2012/04/19 | 433 | 434 | 427 | 433 | 125,000 |
2012/04/18 | 434 | 435 | 431 | 434 | 192,000 |
2012/04/17 | 426 | 429 | 426 | 429 | 124,000 |
2012/04/16 | 421 | 429 | 421 | 428 | 142,000 |
2012/04/13 | 427 | 428 | 426 | 427 | 175,000 |
2012/04/12 | 429 | 429 | 422 | 427 | 234,000 |
2012/04/11 | 423 | 429 | 422 | 427 | 233,000 |
2012/04/10 | 431 | 432 | 428 | 429 | 137,000 |
2012/04/09 | 432 | 433 | 428 | 431 | 221,000 |
2012/04/06 | 437 | 437 | 433 | 435 | 212,000 |
2012/04/05 | 439 | 441 | 435 | 439 | 180,000 |
2012/04/04 | 440 | 441 | 434 | 440 | 242,000 |
2012/04/03 | 440 | 444 | 438 | 440 | 191,000 |
2012/04/02 | 451 | 453 | 440 | 442 | 303,000 |
2012/03/30 | 452 | 452 | 448 | 450 | 178,000 |
2012/03/29 | 449 | 455 | 447 | 448 | 216,000 |
2012/03/28 | 453 | 455 | 449 | 452 | 162,000 |
2012/03/27 | 458 | 466 | 457 | 461 | 211,000 |
2012/03/26 | 453 | 455 | 452 | 452 | 112,000 |
2012/03/23 | 452 | 455 | 451 | 453 | 256,000 |
2012/03/22 | 452 | 458 | 452 | 457 | 359,000 |
2012/03/21 | 458 | 459 | 453 | 457 | 190,000 |
2012/03/19 | 452 | 459 | 452 | 457 | 148,000 |
2012/03/16 | 454 | 458 | 450 | 454 | 214,000 |
2012/03/15 | 452 | 458 | 451 | 454 | 211,000 |
2012/03/14 | 456 | 457 | 448 | 449 | 433,000 |
2012/03/13 | 454 | 460 | 451 | 452 | 497,000 |
2012/03/12 | 458 | 462 | 458 | 458 | 470,000 |
2012/03/09 | 456 | 459 | 453 | 458 | 890,000 |
2012/03/08 | 448 | 450 | 446 | 449 | 306,000 |
2012/03/07 | 454 | 454 | 438 | 446 | 1,270,000 |
2012/03/06 | 473 | 474 | 467 | 469 | 255,000 |
2012/03/05 | 470 | 476 | 468 | 472 | 312,000 |
2012/03/02 | 458 | 479 | 456 | 469 | 929,000 |
2012/03/01 | 447 | 457 | 446 | 455 | 334,000 |
2012/02/29 | 456 | 459 | 443 | 445 | 380,000 |
2012/02/28 | 447 | 456 | 444 | 453 | 336,000 |
2012/02/27 | 453 | 453 | 447 | 447 | 222,000 |
2012/02/24 | 456 | 458 | 451 | 453 | 220,000 |
2012/02/23 | 450 | 455 | 447 | 453 | 315,000 |
2012/02/22 | 436 | 450 | 434 | 450 | 375,000 |
2012/02/21 | 437 | 437 | 430 | 434 | 178,000 |
2012/02/20 | 439 | 439 | 433 | 436 | 151,000 |
2012/02/17 | 440 | 440 | 430 | 433 | 233,000 |
2012/02/16 | 434 | 440 | 432 | 436 | 387,000 |
2012/02/15 | 438 | 442 | 436 | 440 | 325,000 |
2012/02/14 | 435 | 438 | 428 | 436 | 376,000 |
2012/02/13 | 435 | 441 | 429 | 437 | 333,000 |
2012/02/10 | 442 | 442 | 430 | 437 | 382,000 |
2012/02/09 | 441 | 442 | 437 | 441 | 164,000 |
2012/02/08 | 442 | 444 | 441 | 443 | 116,000 |
2012/02/07 | 446 | 448 | 441 | 442 | 160,000 |
2012/02/06 | 443 | 446 | 439 | 444 | 147,000 |
2012/02/03 | 447 | 447 | 439 | 440 | 161,000 |
2012/02/02 | 447 | 449 | 445 | 447 | 122,000 |
2012/02/01 | 448 | 451 | 443 | 445 | 258,000 |
2012/01/31 | 442 | 448 | 442 | 448 | 156,000 |
2012/01/30 | 444 | 445 | 439 | 442 | 164,000 |
2012/01/27 | 444 | 445 | 438 | 441 | 207,000 |
2012/01/26 | 446 | 448 | 440 | 443 | 172,000 |
2012/01/25 | 440 | 447 | 440 | 444 | 249,000 |
2012/01/24 | 451 | 451 | 440 | 440 | 273,000 |
2012/01/23 | 450 | 453 | 449 | 450 | 105,000 |
2012/01/20 | 446 | 451 | 444 | 448 | 191,000 |
2012/01/19 | 447 | 450 | 442 | 443 | 120,000 |
2012/01/18 | 446 | 449 | 443 | 446 | 158,000 |
2012/01/17 | 442 | 445 | 441 | 443 | 61,000 |
2012/01/16 | 446 | 447 | 441 | 442 | 303,000 |
2012/01/13 | 451 | 456 | 450 | 451 | 301,000 |
2012/01/12 | 471 | 471 | 450 | 451 | 416,000 |
2012/01/11 | 471 | 473 | 470 | 471 | 190,000 |
2012/01/10 | 474 | 477 | 471 | 471 | 309,000 |
2012/01/06 | 475 | 475 | 468 | 472 | 274,000 |
2012/01/05 | 475 | 476 | 474 | 474 | 131,000 |
2012/01/04 | 468 | 477 | 468 | 475 | 261,000 |