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 |
---|---|---|---|---|---|
2013/12/30 | 575 | 580 | 570 | 578 | 256,000 |
2013/12/27 | 567 | 575 | 565 | 572 | 335,000 |
2013/12/26 | 562 | 573 | 562 | 567 | 200,000 |
2013/12/25 | 568 | 568 | 557 | 562 | 236,000 |
2013/12/24 | 569 | 573 | 563 | 568 | 184,000 |
2013/12/20 | 574 | 577 | 567 | 569 | 423,000 |
2013/12/19 | 573 | 575 | 568 | 574 | 220,000 |
2013/12/18 | 562 | 571 | 560 | 566 | 271,000 |
2013/12/17 | 555 | 565 | 555 | 562 | 267,000 |
2013/12/16 | 563 | 565 | 552 | 553 | 626,000 |
2013/12/13 | 573 | 583 | 561 | 563 | 982,000 |
2013/12/12 | 580 | 580 | 573 | 577 | 166,000 |
2013/12/11 | 586 | 588 | 576 | 580 | 324,000 |
2013/12/10 | 581 | 588 | 581 | 586 | 274,000 |
2013/12/09 | 587 | 591 | 577 | 580 | 518,000 |
2013/12/06 | 577 | 584 | 573 | 584 | 416,000 |
2013/12/05 | 601 | 603 | 574 | 576 | 673,000 |
2013/12/04 | 607 | 613 | 600 | 601 | 324,000 |
2013/12/03 | 614 | 615 | 605 | 612 | 301,000 |
2013/12/02 | 614 | 616 | 609 | 613 | 368,000 |
2013/11/29 | 607 | 615 | 603 | 613 | 394,000 |
2013/11/28 | 598 | 611 | 595 | 607 | 333,000 |
2013/11/27 | 595 | 599 | 585 | 594 | 377,000 |
2013/11/26 | 598 | 604 | 597 | 603 | 148,000 |
2013/11/25 | 597 | 604 | 595 | 604 | 126,000 |
2013/11/22 | 598 | 600 | 594 | 595 | 104,000 |
2013/11/21 | 597 | 600 | 593 | 597 | 130,000 |
2013/11/20 | 595 | 599 | 590 | 595 | 146,000 |
2013/11/19 | 592 | 596 | 588 | 594 | 197,000 |
2013/11/18 | 590 | 592 | 582 | 592 | 453,000 |
2013/11/15 | 587 | 609 | 587 | 593 | 857,000 |
2013/11/14 | 590 | 603 | 586 | 597 | 340,000 |
2013/11/13 | 588 | 593 | 582 | 585 | 287,000 |
2013/11/12 | 582 | 589 | 579 | 588 | 374,000 |
2013/11/11 | 587 | 589 | 576 | 582 | 197,000 |
2013/11/08 | 577 | 584 | 573 | 579 | 272,000 |
2013/11/07 | 575 | 583 | 571 | 578 | 672,000 |
2013/11/06 | 565 | 575 | 552 | 569 | 1,331,000 |
2013/11/05 | 615 | 620 | 601 | 605 | 341,000 |
2013/11/01 | 627 | 628 | 607 | 610 | 288,000 |
2013/10/31 | 632 | 634 | 626 | 627 | 118,000 |
2013/10/30 | 628 | 633 | 627 | 632 | 199,000 |
2013/10/29 | 638 | 638 | 621 | 628 | 219,000 |
2013/10/28 | 631 | 638 | 626 | 638 | 216,000 |
2013/10/25 | 631 | 631 | 619 | 621 | 204,000 |
2013/10/24 | 631 | 634 | 624 | 631 | 340,000 |
2013/10/23 | 637 | 644 | 631 | 631 | 225,000 |
2013/10/22 | 640 | 640 | 634 | 639 | 230,000 |
2013/10/21 | 630 | 640 | 630 | 640 | 162,000 |
2013/10/18 | 632 | 633 | 625 | 630 | 228,000 |
2013/10/17 | 630 | 634 | 627 | 628 | 92,000 |
2013/10/16 | 626 | 636 | 625 | 627 | 188,000 |
2013/10/15 | 634 | 636 | 624 | 625 | 288,000 |
2013/10/11 | 629 | 634 | 625 | 633 | 141,000 |
2013/10/10 | 617 | 626 | 615 | 625 | 193,000 |
2013/10/09 | 611 | 618 | 603 | 617 | 139,000 |
2013/10/08 | 605 | 614 | 603 | 611 | 182,000 |
2013/10/07 | 613 | 615 | 599 | 605 | 293,000 |
2013/10/04 | 621 | 621 | 615 | 617 | 113,000 |
2013/10/03 | 630 | 639 | 623 | 623 | 291,000 |
2013/10/02 | 635 | 640 | 627 | 632 | 157,000 |
2013/10/01 | 639 | 641 | 629 | 635 | 282,000 |
2013/09/30 | 648 | 648 | 636 | 639 | 175,000 |
2013/09/27 | 660 | 660 | 648 | 655 | 200,000 |
2013/09/26 | 656 | 660 | 643 | 660 | 201,000 |
2013/09/25 | 656 | 661 | 652 | 660 | 113,000 |
2013/09/24 | 655 | 661 | 650 | 658 | 132,000 |
2013/09/20 | 653 | 660 | 651 | 658 | 204,000 |
2013/09/19 | 650 | 652 | 644 | 651 | 210,000 |
2013/09/18 | 646 | 655 | 643 | 649 | 149,000 |
2013/09/17 | 647 | 653 | 638 | 640 | 198,000 |
2013/09/13 | 641 | 651 | 641 | 647 | 289,000 |
2013/09/12 | 653 | 654 | 645 | 646 | 222,000 |
2013/09/11 | 658 | 664 | 651 | 653 | 251,000 |
2013/09/10 | 650 | 663 | 650 | 658 | 440,000 |
2013/09/09 | 650 | 654 | 642 | 649 | 463,000 |
2013/09/06 | 649 | 649 | 633 | 638 | 371,000 |
2013/09/05 | 622 | 650 | 620 | 645 | 755,000 |
2013/09/04 | 617 | 620 | 612 | 620 | 213,000 |
2013/09/03 | 606 | 618 | 601 | 618 | 307,000 |
2013/09/02 | 591 | 598 | 590 | 598 | 153,000 |
2013/08/30 | 599 | 599 | 584 | 591 | 341,000 |
2013/08/29 | 592 | 598 | 589 | 595 | 112,000 |
2013/08/28 | 593 | 596 | 587 | 595 | 273,000 |
2013/08/27 | 600 | 606 | 599 | 601 | 131,000 |
2013/08/26 | 607 | 607 | 599 | 603 | 148,000 |
2013/08/23 | 599 | 608 | 597 | 607 | 269,000 |
2013/08/22 | 596 | 597 | 592 | 596 | 225,000 |
2013/08/21 | 597 | 604 | 592 | 597 | 327,000 |
2013/08/20 | 606 | 609 | 598 | 598 | 391,000 |
2013/08/19 | 604 | 607 | 602 | 606 | 85,000 |
2013/08/16 | 602 | 606 | 598 | 604 | 186,000 |
2013/08/15 | 619 | 620 | 606 | 609 | 170,000 |
2013/08/14 | 615 | 620 | 611 | 620 | 177,000 |
2013/08/13 | 613 | 617 | 604 | 615 | 484,000 |
2013/08/12 | 610 | 613 | 607 | 610 | 233,000 |
2013/08/09 | 607 | 617 | 597 | 613 | 391,000 |
2013/08/08 | 615 | 624 | 604 | 606 | 833,000 |
2013/08/07 | 624 | 635 | 620 | 625 | 533,000 |
2013/08/06 | 621 | 629 | 617 | 625 | 539,000 |
2013/08/05 | 623 | 625 | 606 | 621 | 261,000 |
2013/08/02 | 608 | 625 | 600 | 625 | 417,000 |
2013/08/01 | 597 | 606 | 592 | 605 | 244,000 |
2013/07/31 | 597 | 599 | 587 | 597 | 324,000 |
2013/07/30 | 584 | 598 | 580 | 597 | 332,000 |
2013/07/29 | 600 | 600 | 585 | 587 | 179,000 |
2013/07/26 | 611 | 614 | 603 | 606 | 283,000 |
2013/07/25 | 627 | 627 | 612 | 616 | 253,000 |
2013/07/24 | 630 | 635 | 624 | 625 | 486,000 |
2013/07/23 | 610 | 628 | 610 | 628 | 538,000 |
2013/07/22 | 610 | 612 | 598 | 611 | 384,000 |
2013/07/19 | 608 | 610 | 597 | 602 | 284,000 |
2013/07/18 | 598 | 607 | 597 | 607 | 264,000 |
2013/07/17 | 594 | 602 | 584 | 597 | 516,000 |
2013/07/16 | 607 | 609 | 597 | 599 | 249,000 |
2013/07/12 | 602 | 606 | 595 | 606 | 346,000 |
2013/07/11 | 598 | 608 | 592 | 602 | 352,000 |
2013/07/10 | 608 | 611 | 599 | 606 | 592,000 |
2013/07/09 | 610 | 616 | 596 | 607 | 872,000 |
2013/07/08 | 615 | 615 | 606 | 607 | 741,000 |
2013/07/05 | 603 | 615 | 603 | 615 | 773,000 |
2013/07/04 | 590 | 602 | 580 | 600 | 731,000 |
2013/07/03 | 590 | 598 | 585 | 595 | 772,000 |
2013/07/02 | 576 | 592 | 569 | 592 | 793,000 |
2013/07/01 | 575 | 577 | 565 | 572 | 596,000 |
2013/06/28 | 566 | 580 | 565 | 575 | 873,000 |
2013/06/27 | 556 | 562 | 539 | 562 | 1,253,000 |
2013/06/26 | 561 | 564 | 535 | 538 | 566,000 |
2013/06/25 | 549 | 565 | 543 | 557 | 673,000 |
2013/06/24 | 554 | 557 | 541 | 545 | 285,000 |
2013/06/21 | 536 | 558 | 524 | 547 | 564,000 |
2013/06/20 | 544 | 544 | 530 | 536 | 421,000 |
2013/06/19 | 554 | 564 | 530 | 544 | 858,000 |
2013/06/18 | 532 | 552 | 532 | 542 | 834,000 |
2013/06/17 | 520 | 537 | 505 | 530 | 1,092,000 |
2013/06/14 | 496 | 502 | 494 | 494 | 476,000 |
2013/06/13 | 475 | 499 | 475 | 490 | 944,000 |
2013/06/12 | 485 | 493 | 477 | 490 | 228,000 |
2013/06/11 | 505 | 505 | 485 | 491 | 259,000 |
2013/06/10 | 491 | 507 | 491 | 504 | 318,000 |
2013/06/07 | 486 | 498 | 479 | 491 | 289,000 |
2013/06/06 | 492 | 499 | 484 | 486 | 301,000 |
2013/06/05 | 511 | 519 | 500 | 500 | 241,000 |
2013/06/04 | 504 | 513 | 490 | 512 | 444,000 |
2013/06/03 | 522 | 532 | 504 | 509 | 450,000 |
2013/05/31 | 547 | 547 | 521 | 521 | 842,000 |
2013/05/30 | 551 | 551 | 535 | 539 | 639,000 |
2013/05/29 | 538 | 560 | 531 | 553 | 521,000 |
2013/05/28 | 526 | 540 | 520 | 529 | 552,000 |
2013/05/27 | 523 | 534 | 515 | 528 | 301,000 |
2013/05/24 | 533 | 548 | 526 | 535 | 478,000 |
2013/05/23 | 562 | 571 | 531 | 534 | 437,000 |
2013/05/22 | 563 | 564 | 557 | 561 | 105,000 |
2013/05/21 | 563 | 567 | 555 | 555 | 270,000 |
2013/05/20 | 568 | 572 | 564 | 564 | 103,000 |
2013/05/17 | 557 | 561 | 551 | 559 | 135,000 |
2013/05/16 | 568 | 569 | 552 | 557 | 270,000 |
2013/05/15 | 566 | 573 | 562 | 568 | 204,000 |
2013/05/14 | 576 | 576 | 565 | 565 | 419,000 |
2013/05/13 | 581 | 583 | 578 | 580 | 228,000 |
2013/05/10 | 571 | 587 | 568 | 579 | 514,000 |
2013/05/09 | 562 | 565 | 560 | 563 | 264,000 |
2013/05/08 | 567 | 572 | 557 | 560 | 158,000 |
2013/05/07 | 559 | 569 | 559 | 566 | 250,000 |
2013/05/02 | 542 | 557 | 542 | 550 | 289,000 |
2013/05/01 | 543 | 546 | 533 | 542 | 251,000 |
2013/04/30 | 543 | 558 | 543 | 543 | 100,000 |
2013/04/26 | 554 | 556 | 542 | 543 | 190,000 |
2013/04/25 | 553 | 564 | 551 | 561 | 237,000 |
2013/04/24 | 538 | 560 | 538 | 559 | 594,000 |
2013/04/23 | 547 | 547 | 539 | 542 | 378,000 |
2013/04/22 | 535 | 549 | 535 | 544 | 210,000 |
2013/04/19 | 526 | 540 | 522 | 534 | 183,000 |
2013/04/18 | 537 | 537 | 526 | 526 | 232,000 |
2013/04/17 | 531 | 538 | 531 | 536 | 213,000 |
2013/04/16 | 526 | 533 | 519 | 531 | 308,000 |
2013/04/15 | 539 | 542 | 530 | 535 | 181,000 |
2013/04/12 | 541 | 547 | 536 | 539 | 148,000 |
2013/04/11 | 540 | 543 | 534 | 542 | 196,000 |
2013/04/10 | 545 | 546 | 533 | 538 | 317,000 |
2013/04/09 | 547 | 548 | 541 | 544 | 271,000 |
2013/04/08 | 544 | 560 | 537 | 545 | 519,000 |
2013/04/05 | 547 | 549 | 521 | 534 | 565,000 |
2013/04/04 | 503 | 524 | 492 | 523 | 736,000 |
2013/04/03 | 504 | 521 | 504 | 510 | 366,000 |
2013/04/02 | 498 | 522 | 491 | 508 | 502,000 |
2013/04/01 | 537 | 539 | 503 | 503 | 370,000 |
2013/03/29 | 539 | 540 | 529 | 536 | 228,000 |
2013/03/28 | 556 | 556 | 521 | 538 | 406,000 |
2013/03/27 | 550 | 564 | 540 | 556 | 919,000 |
2013/03/26 | 525 | 556 | 523 | 554 | 671,000 |
2013/03/25 | 529 | 542 | 521 | 530 | 544,000 |
2013/03/22 | 520 | 545 | 520 | 525 | 1,065,000 |
2013/03/21 | 515 | 523 | 509 | 517 | 321,000 |
2013/03/19 | 518 | 519 | 512 | 512 | 188,000 |
2013/03/18 | 519 | 519 | 508 | 510 | 515,000 |
2013/03/15 | 503 | 518 | 503 | 515 | 1,420,000 |
2013/03/14 | 510 | 512 | 499 | 500 | 568,000 |
2013/03/13 | 500 | 511 | 497 | 504 | 426,000 |
2013/03/12 | 505 | 514 | 503 | 504 | 411,000 |
2013/03/11 | 496 | 504 | 494 | 504 | 347,000 |
2013/03/08 | 494 | 499 | 491 | 493 | 622,000 |
2013/03/07 | 498 | 499 | 491 | 494 | 347,000 |
2013/03/06 | 489 | 498 | 487 | 497 | 537,000 |
2013/03/05 | 492 | 498 | 490 | 492 | 374,000 |
2013/03/04 | 488 | 502 | 487 | 488 | 1,120,000 |
2013/03/01 | 492 | 493 | 486 | 487 | 450,000 |
2013/02/28 | 485 | 493 | 485 | 492 | 270,000 |
2013/02/27 | 476 | 485 | 473 | 477 | 218,000 |
2013/02/26 | 480 | 488 | 479 | 479 | 362,000 |
2013/02/25 | 485 | 491 | 484 | 488 | 193,000 |
2013/02/22 | 473 | 482 | 471 | 478 | 348,000 |
2013/02/21 | 481 | 488 | 472 | 480 | 225,000 |
2013/02/20 | 486 | 493 | 483 | 486 | 278,000 |
2013/02/19 | 479 | 495 | 477 | 486 | 740,000 |
2013/02/18 | 468 | 478 | 468 | 476 | 185,000 |
2013/02/15 | 470 | 470 | 461 | 468 | 204,000 |
2013/02/14 | 468 | 480 | 465 | 474 | 395,000 |
2013/02/13 | 474 | 476 | 466 | 468 | 251,000 |
2013/02/12 | 472 | 482 | 472 | 473 | 693,000 |
2013/02/08 | 458 | 469 | 458 | 466 | 200,000 |
2013/02/07 | 463 | 468 | 459 | 461 | 145,000 |
2013/02/06 | 456 | 469 | 456 | 464 | 168,000 |
2013/02/05 | 460 | 463 | 456 | 457 | 131,000 |
2013/02/04 | 472 | 472 | 462 | 462 | 83,000 |
2013/02/01 | 468 | 472 | 466 | 470 | 133,000 |
2013/01/31 | 470 | 471 | 463 | 468 | 157,000 |
2013/01/30 | 469 | 472 | 465 | 470 | 96,000 |
2013/01/29 | 467 | 470 | 464 | 466 | 147,000 |
2013/01/28 | 466 | 474 | 466 | 470 | 196,000 |
2013/01/25 | 467 | 476 | 460 | 463 | 403,000 |
2013/01/24 | 453 | 463 | 453 | 461 | 166,000 |
2013/01/23 | 459 | 462 | 455 | 458 | 150,000 |
2013/01/22 | 465 | 472 | 462 | 465 | 127,000 |
2013/01/21 | 463 | 471 | 463 | 466 | 158,000 |
2013/01/18 | 460 | 466 | 458 | 464 | 144,000 |
2013/01/17 | 455 | 458 | 452 | 455 | 185,000 |
2013/01/16 | 461 | 461 | 456 | 456 | 172,000 |
2013/01/15 | 458 | 463 | 458 | 461 | 110,000 |
2013/01/11 | 458 | 460 | 455 | 456 | 254,000 |
2013/01/10 | 452 | 460 | 451 | 456 | 178,000 |
2013/01/09 | 444 | 452 | 442 | 450 | 195,000 |
2013/01/08 | 443 | 449 | 440 | 442 | 144,000 |
2013/01/07 | 444 | 447 | 440 | 443 | 195,000 |
2013/01/04 | 446 | 446 | 435 | 444 | 562,000 |