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 |
---|---|---|---|---|---|
2014/12/30 | 659 | 659 | 645 | 651 | 219,000 |
2014/12/29 | 650 | 660 | 648 | 656 | 577,000 |
2014/12/26 | 648 | 651 | 641 | 643 | 217,000 |
2014/12/25 | 652 | 659 | 650 | 652 | 359,000 |
2014/12/24 | 647 | 656 | 644 | 648 | 576,000 |
2014/12/22 | 637 | 643 | 635 | 641 | 347,000 |
2014/12/19 | 643 | 647 | 628 | 639 | 527,000 |
2014/12/18 | 631 | 648 | 630 | 636 | 621,000 |
2014/12/17 | 615 | 620 | 614 | 615 | 502,000 |
2014/12/16 | 608 | 617 | 605 | 614 | 289,000 |
2014/12/15 | 608 | 616 | 608 | 611 | 205,000 |
2014/12/12 | 608 | 623 | 608 | 615 | 441,000 |
2014/12/11 | 620 | 622 | 611 | 616 | 204,000 |
2014/12/10 | 628 | 632 | 620 | 623 | 385,000 |
2014/12/09 | 622 | 629 | 622 | 628 | 244,000 |
2014/12/08 | 628 | 633 | 627 | 629 | 255,000 |
2014/12/05 | 631 | 634 | 624 | 634 | 285,000 |
2014/12/04 | 630 | 638 | 630 | 637 | 306,000 |
2014/12/03 | 628 | 629 | 623 | 626 | 139,000 |
2014/12/02 | 625 | 629 | 623 | 628 | 209,000 |
2014/12/01 | 639 | 646 | 627 | 630 | 570,000 |
2014/11/28 | 614 | 629 | 614 | 629 | 613,000 |
2014/11/27 | 614 | 620 | 607 | 614 | 379,000 |
2014/11/26 | 604 | 620 | 599 | 618 | 917,000 |
2014/11/25 | 604 | 604 | 595 | 597 | 307,000 |
2014/11/21 | 599 | 600 | 590 | 597 | 392,000 |
2014/11/20 | 599 | 601 | 593 | 597 | 238,000 |
2014/11/19 | 606 | 608 | 595 | 600 | 366,000 |
2014/11/18 | 607 | 610 | 604 | 609 | 360,000 |
2014/11/17 | 614 | 614 | 599 | 599 | 425,000 |
2014/11/14 | 618 | 618 | 608 | 611 | 885,000 |
2014/11/13 | 599 | 615 | 596 | 609 | 568,000 |
2014/11/12 | 594 | 607 | 587 | 603 | 629,000 |
2014/11/11 | 592 | 600 | 589 | 593 | 538,000 |
2014/11/10 | 575 | 606 | 573 | 592 | 1,440,000 |
2014/11/07 | 559 | 565 | 552 | 560 | 390,000 |
2014/11/06 | 569 | 573 | 555 | 558 | 442,000 |
2014/11/05 | 560 | 575 | 560 | 572 | 496,000 |
2014/11/04 | 578 | 578 | 559 | 560 | 583,000 |
2014/10/31 | 536 | 560 | 536 | 558 | 404,000 |
2014/10/30 | 532 | 538 | 531 | 534 | 240,000 |
2014/10/29 | 532 | 539 | 529 | 535 | 272,000 |
2014/10/28 | 533 | 538 | 529 | 531 | 144,000 |
2014/10/27 | 526 | 539 | 526 | 533 | 119,000 |
2014/10/24 | 524 | 528 | 523 | 525 | 130,000 |
2014/10/23 | 520 | 525 | 516 | 519 | 94,000 |
2014/10/22 | 521 | 526 | 519 | 524 | 199,000 |
2014/10/21 | 526 | 526 | 513 | 514 | 140,000 |
2014/10/20 | 523 | 526 | 520 | 526 | 180,000 |
2014/10/17 | 514 | 514 | 506 | 509 | 215,000 |
2014/10/16 | 515 | 526 | 511 | 513 | 245,000 |
2014/10/15 | 520 | 525 | 520 | 525 | 130,000 |
2014/10/14 | 526 | 527 | 519 | 520 | 296,000 |
2014/10/10 | 528 | 534 | 528 | 532 | 281,000 |
2014/10/09 | 539 | 540 | 531 | 532 | 110,000 |
2014/10/08 | 533 | 538 | 532 | 538 | 229,000 |
2014/10/07 | 540 | 546 | 540 | 543 | 155,000 |
2014/10/06 | 545 | 545 | 541 | 542 | 92,000 |
2014/10/03 | 537 | 544 | 534 | 539 | 265,000 |
2014/10/02 | 550 | 550 | 537 | 538 | 380,000 |
2014/10/01 | 547 | 556 | 547 | 555 | 380,000 |
2014/09/30 | 554 | 554 | 546 | 547 | 199,000 |
2014/09/29 | 556 | 556 | 553 | 554 | 166,000 |
2014/09/26 | 552 | 555 | 549 | 551 | 172,000 |
2014/09/25 | 558 | 560 | 555 | 560 | 137,000 |
2014/09/24 | 553 | 556 | 552 | 554 | 153,000 |
2014/09/22 | 566 | 566 | 556 | 557 | 147,000 |
2014/09/19 | 561 | 569 | 561 | 567 | 217,000 |
2014/09/18 | 565 | 567 | 559 | 561 | 325,000 |
2014/09/17 | 565 | 569 | 564 | 564 | 156,000 |
2014/09/16 | 568 | 568 | 565 | 566 | 187,000 |
2014/09/12 | 576 | 580 | 569 | 570 | 381,000 |
2014/09/11 | 576 | 579 | 571 | 574 | 187,000 |
2014/09/10 | 572 | 577 | 572 | 576 | 242,000 |
2014/09/09 | 572 | 575 | 570 | 572 | 206,000 |
2014/09/08 | 571 | 575 | 567 | 569 | 171,000 |
2014/09/05 | 565 | 570 | 565 | 568 | 142,000 |
2014/09/04 | 565 | 568 | 563 | 565 | 166,000 |
2014/09/03 | 570 | 574 | 563 | 565 | 441,000 |
2014/09/02 | 564 | 567 | 558 | 564 | 251,000 |
2014/09/01 | 562 | 565 | 560 | 560 | 229,000 |
2014/08/29 | 561 | 564 | 561 | 562 | 319,000 |
2014/08/28 | 565 | 566 | 559 | 561 | 299,000 |
2014/08/27 | 565 | 569 | 564 | 567 | 154,000 |
2014/08/26 | 577 | 577 | 564 | 564 | 357,000 |
2014/08/25 | 578 | 583 | 577 | 578 | 173,000 |
2014/08/22 | 582 | 587 | 576 | 578 | 307,000 |
2014/08/21 | 589 | 591 | 578 | 582 | 304,000 |
2014/08/20 | 585 | 590 | 581 | 589 | 184,000 |
2014/08/19 | 586 | 592 | 584 | 585 | 225,000 |
2014/08/18 | 586 | 592 | 584 | 584 | 210,000 |
2014/08/15 | 579 | 588 | 579 | 586 | 208,000 |
2014/08/14 | 575 | 579 | 574 | 577 | 96,000 |
2014/08/13 | 575 | 582 | 575 | 575 | 190,000 |
2014/08/12 | 577 | 589 | 575 | 577 | 439,000 |
2014/08/11 | 558 | 577 | 558 | 576 | 380,000 |
2014/08/08 | 558 | 559 | 550 | 553 | 275,000 |
2014/08/07 | 575 | 575 | 557 | 566 | 190,000 |
2014/08/06 | 565 | 568 | 561 | 565 | 233,000 |
2014/08/05 | 568 | 569 | 564 | 564 | 145,000 |
2014/08/04 | 572 | 572 | 566 | 567 | 107,000 |
2014/08/01 | 579 | 580 | 572 | 574 | 176,000 |
2014/07/31 | 580 | 582 | 579 | 580 | 145,000 |
2014/07/30 | 582 | 582 | 577 | 580 | 72,000 |
2014/07/29 | 575 | 581 | 575 | 581 | 69,000 |
2014/07/28 | 578 | 580 | 577 | 579 | 69,000 |
2014/07/25 | 575 | 579 | 573 | 578 | 109,000 |
2014/07/24 | 573 | 576 | 570 | 572 | 190,000 |
2014/07/23 | 576 | 581 | 572 | 573 | 269,000 |
2014/07/22 | 569 | 578 | 569 | 576 | 185,000 |
2014/07/18 | 570 | 571 | 567 | 569 | 179,000 |
2014/07/17 | 575 | 577 | 573 | 575 | 111,000 |
2014/07/16 | 570 | 579 | 567 | 574 | 213,000 |
2014/07/15 | 565 | 570 | 565 | 568 | 153,000 |
2014/07/14 | 563 | 566 | 561 | 564 | 108,000 |
2014/07/11 | 565 | 566 | 560 | 564 | 308,000 |
2014/07/10 | 574 | 576 | 569 | 570 | 237,000 |
2014/07/09 | 572 | 578 | 568 | 573 | 219,000 |
2014/07/08 | 571 | 575 | 570 | 572 | 304,000 |
2014/07/07 | 575 | 581 | 575 | 575 | 232,000 |
2014/07/04 | 577 | 580 | 571 | 572 | 276,000 |
2014/07/03 | 580 | 581 | 572 | 576 | 302,000 |
2014/07/02 | 583 | 587 | 579 | 580 | 258,000 |
2014/07/01 | 583 | 589 | 580 | 583 | 395,000 |
2014/06/30 | 570 | 584 | 570 | 583 | 278,000 |
2014/06/27 | 576 | 578 | 570 | 574 | 269,000 |
2014/06/26 | 584 | 584 | 575 | 578 | 386,000 |
2014/06/25 | 579 | 585 | 576 | 581 | 441,000 |
2014/06/24 | 576 | 581 | 570 | 579 | 664,000 |
2014/06/23 | 585 | 588 | 577 | 579 | 565,000 |
2014/06/20 | 587 | 589 | 583 | 586 | 522,000 |
2014/06/19 | 591 | 594 | 586 | 587 | 556,000 |
2014/06/18 | 603 | 603 | 591 | 594 | 419,000 |
2014/06/17 | 594 | 607 | 593 | 605 | 635,000 |
2014/06/16 | 590 | 597 | 587 | 595 | 378,000 |
2014/06/13 | 600 | 604 | 588 | 591 | 893,000 |
2014/06/12 | 594 | 596 | 593 | 594 | 260,000 |
2014/06/11 | 595 | 598 | 592 | 594 | 477,000 |
2014/06/10 | 592 | 598 | 592 | 594 | 498,000 |
2014/06/09 | 595 | 595 | 590 | 592 | 445,000 |
2014/06/06 | 595 | 600 | 594 | 596 | 417,000 |
2014/06/05 | 605 | 608 | 594 | 595 | 488,000 |
2014/06/04 | 612 | 613 | 606 | 609 | 329,000 |
2014/06/03 | 613 | 613 | 610 | 613 | 339,000 |
2014/06/02 | 610 | 613 | 610 | 611 | 310,000 |
2014/05/30 | 613 | 613 | 608 | 610 | 273,000 |
2014/05/29 | 615 | 615 | 609 | 613 | 186,000 |
2014/05/28 | 614 | 618 | 610 | 615 | 328,000 |
2014/05/27 | 606 | 613 | 604 | 613 | 500,000 |
2014/05/26 | 605 | 606 | 601 | 606 | 325,000 |
2014/05/23 | 599 | 607 | 599 | 605 | 283,000 |
2014/05/22 | 599 | 603 | 596 | 599 | 362,000 |
2014/05/21 | 606 | 606 | 599 | 599 | 325,000 |
2014/05/20 | 606 | 612 | 606 | 606 | 284,000 |
2014/05/19 | 602 | 607 | 600 | 604 | 198,000 |
2014/05/16 | 601 | 604 | 595 | 602 | 281,000 |
2014/05/15 | 596 | 608 | 595 | 606 | 221,000 |
2014/05/14 | 600 | 607 | 592 | 606 | 252,000 |
2014/05/13 | 589 | 601 | 586 | 599 | 363,000 |
2014/05/12 | 608 | 610 | 580 | 582 | 871,000 |
2014/05/09 | 596 | 608 | 596 | 603 | 241,000 |
2014/05/08 | 595 | 602 | 594 | 596 | 186,000 |
2014/05/07 | 599 | 601 | 590 | 595 | 211,000 |
2014/05/02 | 609 | 611 | 598 | 601 | 173,000 |
2014/05/01 | 598 | 611 | 598 | 609 | 251,000 |
2014/04/30 | 595 | 599 | 588 | 598 | 216,000 |
2014/04/28 | 600 | 603 | 594 | 595 | 99,000 |
2014/04/25 | 597 | 606 | 595 | 602 | 146,000 |
2014/04/24 | 599 | 609 | 593 | 597 | 155,000 |
2014/04/23 | 589 | 599 | 588 | 599 | 218,000 |
2014/04/22 | 593 | 594 | 585 | 585 | 139,000 |
2014/04/21 | 591 | 595 | 589 | 592 | 194,000 |
2014/04/18 | 593 | 593 | 585 | 588 | 116,000 |
2014/04/17 | 586 | 594 | 585 | 593 | 190,000 |
2014/04/16 | 582 | 588 | 581 | 586 | 164,000 |
2014/04/15 | 577 | 580 | 573 | 577 | 224,000 |
2014/04/14 | 579 | 584 | 575 | 575 | 195,000 |
2014/04/11 | 584 | 585 | 576 | 578 | 335,000 |
2014/04/10 | 595 | 603 | 591 | 592 | 274,000 |
2014/04/09 | 592 | 595 | 584 | 591 | 333,000 |
2014/04/08 | 608 | 609 | 597 | 600 | 248,000 |
2014/04/07 | 618 | 620 | 606 | 608 | 226,000 |
2014/04/04 | 620 | 620 | 613 | 619 | 233,000 |
2014/04/03 | 620 | 622 | 615 | 620 | 256,000 |
2014/04/02 | 619 | 621 | 615 | 616 | 241,000 |
2014/04/01 | 622 | 623 | 614 | 618 | 363,000 |
2014/03/31 | 620 | 622 | 613 | 620 | 369,000 |
2014/03/28 | 612 | 621 | 606 | 619 | 430,000 |
2014/03/27 | 606 | 613 | 600 | 612 | 419,000 |
2014/03/26 | 600 | 610 | 598 | 606 | 402,000 |
2014/03/25 | 599 | 611 | 593 | 596 | 761,000 |
2014/03/24 | 585 | 606 | 585 | 592 | 538,000 |
2014/03/20 | 585 | 589 | 581 | 582 | 343,000 |
2014/03/19 | 587 | 590 | 580 | 582 | 286,000 |
2014/03/18 | 583 | 589 | 581 | 587 | 247,000 |
2014/03/17 | 581 | 582 | 573 | 577 | 229,000 |
2014/03/14 | 590 | 595 | 581 | 581 | 734,000 |
2014/03/13 | 598 | 604 | 593 | 598 | 236,000 |
2014/03/12 | 599 | 604 | 595 | 598 | 469,000 |
2014/03/11 | 605 | 607 | 597 | 601 | 284,000 |
2014/03/10 | 606 | 608 | 601 | 604 | 402,000 |
2014/03/07 | 593 | 609 | 593 | 605 | 817,000 |
2014/03/06 | 581 | 587 | 579 | 587 | 271,000 |
2014/03/05 | 582 | 588 | 579 | 580 | 317,000 |
2014/03/04 | 583 | 586 | 575 | 578 | 357,000 |
2014/03/03 | 593 | 595 | 576 | 582 | 598,000 |
2014/02/28 | 593 | 595 | 584 | 593 | 546,000 |
2014/02/27 | 591 | 597 | 587 | 591 | 400,000 |
2014/02/26 | 594 | 600 | 589 | 591 | 366,000 |
2014/02/25 | 585 | 594 | 584 | 594 | 206,000 |
2014/02/24 | 583 | 590 | 577 | 583 | 301,000 |
2014/02/21 | 573 | 584 | 572 | 582 | 237,000 |
2014/02/20 | 575 | 575 | 566 | 566 | 228,000 |
2014/02/19 | 580 | 581 | 571 | 575 | 319,000 |
2014/02/18 | 574 | 580 | 568 | 578 | 382,000 |
2014/02/17 | 565 | 569 | 557 | 568 | 362,000 |
2014/02/14 | 565 | 569 | 558 | 563 | 296,000 |
2014/02/13 | 561 | 568 | 561 | 565 | 387,000 |
2014/02/12 | 559 | 565 | 557 | 561 | 347,000 |
2014/02/10 | 562 | 562 | 547 | 554 | 329,000 |
2014/02/07 | 561 | 561 | 552 | 555 | 321,000 |
2014/02/06 | 552 | 565 | 548 | 554 | 565,000 |
2014/02/05 | 532 | 540 | 525 | 538 | 407,000 |
2014/02/04 | 551 | 553 | 530 | 532 | 540,000 |
2014/02/03 | 557 | 562 | 553 | 555 | 404,000 |
2014/01/31 | 551 | 559 | 551 | 557 | 360,000 |
2014/01/30 | 562 | 562 | 547 | 550 | 283,000 |
2014/01/29 | 548 | 563 | 548 | 563 | 286,000 |
2014/01/28 | 536 | 545 | 534 | 543 | 414,000 |
2014/01/27 | 537 | 537 | 532 | 534 | 334,000 |
2014/01/24 | 550 | 555 | 544 | 545 | 324,000 |
2014/01/23 | 565 | 565 | 553 | 554 | 181,000 |
2014/01/22 | 562 | 563 | 550 | 558 | 434,000 |
2014/01/21 | 569 | 570 | 562 | 564 | 186,000 |
2014/01/20 | 573 | 573 | 569 | 569 | 92,000 |
2014/01/17 | 571 | 571 | 566 | 568 | 159,000 |
2014/01/16 | 573 | 579 | 568 | 571 | 177,000 |
2014/01/15 | 568 | 575 | 566 | 573 | 142,000 |
2014/01/14 | 577 | 581 | 564 | 565 | 236,000 |
2014/01/10 | 573 | 578 | 568 | 577 | 377,000 |
2014/01/09 | 583 | 583 | 570 | 573 | 229,000 |
2014/01/08 | 583 | 584 | 578 | 582 | 311,000 |
2014/01/07 | 585 | 585 | 574 | 575 | 375,000 |
2014/01/06 | 581 | 586 | 579 | 585 | 392,000 |