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 |
---|---|---|---|---|---|
2015/12/30 | 607 | 607 | 597 | 600 | 282,000 |
2015/12/29 | 600 | 606 | 597 | 602 | 441,000 |
2015/12/28 | 592 | 604 | 592 | 602 | 381,000 |
2015/12/25 | 592 | 596 | 591 | 593 | 270,000 |
2015/12/24 | 591 | 595 | 590 | 592 | 375,000 |
2015/12/22 | 588 | 591 | 583 | 591 | 303,000 |
2015/12/21 | 576 | 587 | 573 | 584 | 930,000 |
2015/12/18 | 586 | 589 | 576 | 576 | 700,000 |
2015/12/17 | 586 | 590 | 582 | 589 | 1,233,000 |
2015/12/16 | 577 | 583 | 576 | 578 | 638,000 |
2015/12/15 | 584 | 587 | 573 | 573 | 706,000 |
2015/12/14 | 582 | 587 | 580 | 584 | 928,000 |
2015/12/11 | 575 | 588 | 575 | 583 | 968,000 |
2015/12/10 | 587 | 591 | 578 | 580 | 1,118,000 |
2015/12/09 | 588 | 591 | 586 | 586 | 889,000 |
2015/12/08 | 583 | 590 | 583 | 586 | 565,000 |
2015/12/07 | 595 | 595 | 582 | 583 | 630,000 |
2015/12/04 | 588 | 593 | 583 | 588 | 1,115,000 |
2015/12/03 | 590 | 590 | 582 | 590 | 665,000 |
2015/12/02 | 588 | 590 | 579 | 581 | 825,000 |
2015/12/01 | 591 | 597 | 583 | 585 | 904,000 |
2015/11/30 | 604 | 604 | 589 | 591 | 717,000 |
2015/11/27 | 602 | 605 | 598 | 603 | 839,000 |
2015/11/26 | 593 | 594 | 588 | 592 | 579,000 |
2015/11/25 | 589 | 595 | 587 | 590 | 582,000 |
2015/11/24 | 597 | 599 | 590 | 591 | 1,003,000 |
2015/11/20 | 605 | 605 | 599 | 603 | 779,000 |
2015/11/19 | 612 | 614 | 606 | 610 | 470,000 |
2015/11/18 | 606 | 607 | 601 | 605 | 682,000 |
2015/11/17 | 607 | 614 | 594 | 597 | 1,149,000 |
2015/11/16 | 609 | 610 | 584 | 600 | 1,741,000 |
2015/11/13 | 627 | 628 | 622 | 625 | 591,000 |
2015/11/12 | 632 | 632 | 624 | 628 | 398,000 |
2015/11/11 | 631 | 638 | 631 | 634 | 330,000 |
2015/11/10 | 633 | 637 | 631 | 634 | 557,000 |
2015/11/09 | 637 | 639 | 631 | 633 | 613,000 |
2015/11/06 | 633 | 636 | 629 | 635 | 588,000 |
2015/11/05 | 632 | 642 | 632 | 636 | 295,000 |
2015/11/04 | 638 | 650 | 630 | 632 | 490,000 |
2015/11/02 | 658 | 658 | 636 | 642 | 479,000 |
2015/10/30 | 657 | 668 | 654 | 658 | 871,000 |
2015/10/29 | 665 | 673 | 659 | 667 | 698,000 |
2015/10/28 | 673 | 673 | 655 | 663 | 695,000 |
2015/10/27 | 684 | 687 | 672 | 676 | 569,000 |
2015/10/26 | 707 | 707 | 683 | 687 | 839,000 |
2015/10/23 | 706 | 712 | 703 | 707 | 533,000 |
2015/10/22 | 696 | 705 | 693 | 696 | 497,000 |
2015/10/21 | 694 | 705 | 694 | 705 | 482,000 |
2015/10/20 | 708 | 709 | 692 | 694 | 471,000 |
2015/10/19 | 698 | 700 | 688 | 698 | 579,000 |
2015/10/16 | 692 | 699 | 689 | 698 | 479,000 |
2015/10/15 | 676 | 693 | 676 | 692 | 504,000 |
2015/10/14 | 684 | 684 | 671 | 676 | 531,000 |
2015/10/13 | 668 | 681 | 666 | 676 | 505,000 |
2015/10/09 | 646 | 669 | 644 | 669 | 596,000 |
2015/10/08 | 655 | 656 | 634 | 637 | 700,000 |
2015/10/07 | 654 | 655 | 640 | 655 | 647,000 |
2015/10/06 | 653 | 660 | 647 | 654 | 610,000 |
2015/10/05 | 659 | 662 | 647 | 650 | 664,000 |
2015/10/02 | 650 | 658 | 646 | 656 | 416,000 |
2015/10/01 | 648 | 660 | 639 | 652 | 863,000 |
2015/09/30 | 641 | 655 | 641 | 645 | 427,000 |
2015/09/29 | 651 | 651 | 635 | 635 | 691,000 |
2015/09/28 | 651 | 663 | 649 | 657 | 608,000 |
2015/09/25 | 651 | 658 | 642 | 656 | 732,000 |
2015/09/24 | 650 | 665 | 650 | 651 | 782,000 |
2015/09/18 | 677 | 677 | 656 | 658 | 755,000 |
2015/09/17 | 681 | 685 | 673 | 677 | 565,000 |
2015/09/16 | 693 | 693 | 675 | 677 | 346,000 |
2015/09/15 | 688 | 694 | 679 | 683 | 604,000 |
2015/09/14 | 676 | 681 | 669 | 678 | 489,000 |
2015/09/11 | 668 | 684 | 665 | 676 | 673,000 |
2015/09/10 | 663 | 674 | 657 | 668 | 556,000 |
2015/09/09 | 658 | 672 | 658 | 665 | 592,000 |
2015/09/08 | 665 | 672 | 648 | 648 | 838,000 |
2015/09/07 | 640 | 653 | 636 | 647 | 1,050,000 |
2015/09/04 | 645 | 651 | 632 | 637 | 842,000 |
2015/09/03 | 660 | 666 | 644 | 644 | 851,000 |
2015/09/02 | 646 | 667 | 644 | 656 | 664,000 |
2015/09/01 | 668 | 674 | 653 | 654 | 550,000 |
2015/08/31 | 668 | 675 | 664 | 668 | 415,000 |
2015/08/28 | 668 | 680 | 668 | 675 | 520,000 |
2015/08/27 | 667 | 670 | 656 | 658 | 552,000 |
2015/08/26 | 665 | 677 | 646 | 658 | 1,432,000 |
2015/08/25 | 645 | 667 | 639 | 653 | 1,202,000 |
2015/08/24 | 685 | 695 | 665 | 665 | 882,000 |
2015/08/21 | 696 | 696 | 688 | 691 | 738,000 |
2015/08/20 | 698 | 706 | 696 | 699 | 672,000 |
2015/08/19 | 703 | 703 | 695 | 696 | 616,000 |
2015/08/18 | 709 | 712 | 702 | 706 | 557,000 |
2015/08/17 | 698 | 709 | 698 | 705 | 456,000 |
2015/08/14 | 700 | 701 | 687 | 694 | 444,000 |
2015/08/13 | 699 | 705 | 691 | 703 | 884,000 |
2015/08/12 | 700 | 710 | 699 | 709 | 1,089,000 |
2015/08/11 | 701 | 704 | 691 | 701 | 881,000 |
2015/08/10 | 685 | 722 | 685 | 708 | 1,447,000 |
2015/08/07 | 646 | 662 | 641 | 658 | 462,000 |
2015/08/06 | 655 | 659 | 644 | 645 | 461,000 |
2015/08/05 | 650 | 662 | 646 | 657 | 377,000 |
2015/08/04 | 651 | 657 | 648 | 656 | 212,000 |
2015/08/03 | 641 | 654 | 640 | 651 | 390,000 |
2015/07/31 | 635 | 640 | 631 | 637 | 457,000 |
2015/07/30 | 631 | 641 | 625 | 625 | 519,000 |
2015/07/29 | 638 | 643 | 627 | 629 | 813,000 |
2015/07/28 | 643 | 650 | 638 | 638 | 478,000 |
2015/07/27 | 642 | 642 | 627 | 633 | 159,000 |
2015/07/24 | 656 | 658 | 641 | 645 | 192,000 |
2015/07/23 | 652 | 656 | 647 | 656 | 231,000 |
2015/07/22 | 644 | 657 | 644 | 652 | 209,000 |
2015/07/21 | 655 | 658 | 649 | 654 | 217,000 |
2015/07/17 | 650 | 652 | 645 | 650 | 164,000 |
2015/07/16 | 662 | 662 | 647 | 651 | 397,000 |
2015/07/15 | 649 | 661 | 649 | 660 | 275,000 |
2015/07/14 | 666 | 666 | 655 | 658 | 150,000 |
2015/07/13 | 643 | 673 | 643 | 656 | 485,000 |
2015/07/10 | 636 | 646 | 631 | 639 | 690,000 |
2015/07/09 | 628 | 633 | 616 | 629 | 673,000 |
2015/07/08 | 640 | 647 | 631 | 631 | 473,000 |
2015/07/07 | 662 | 662 | 623 | 636 | 939,000 |
2015/07/06 | 652 | 659 | 646 | 649 | 368,000 |
2015/07/03 | 690 | 691 | 662 | 665 | 479,000 |
2015/07/02 | 687 | 697 | 684 | 688 | 163,000 |
2015/07/01 | 680 | 685 | 679 | 683 | 253,000 |
2015/06/30 | 683 | 683 | 675 | 679 | 231,000 |
2015/06/29 | 685 | 694 | 680 | 680 | 244,000 |
2015/06/26 | 695 | 696 | 683 | 695 | 293,000 |
2015/06/25 | 691 | 698 | 687 | 688 | 250,000 |
2015/06/24 | 693 | 701 | 688 | 698 | 395,000 |
2015/06/23 | 687 | 696 | 686 | 693 | 384,000 |
2015/06/22 | 685 | 696 | 677 | 683 | 398,000 |
2015/06/19 | 689 | 699 | 689 | 694 | 346,000 |
2015/06/18 | 699 | 699 | 687 | 689 | 454,000 |
2015/06/17 | 702 | 702 | 689 | 696 | 287,000 |
2015/06/16 | 700 | 700 | 689 | 695 | 334,000 |
2015/06/15 | 692 | 700 | 685 | 698 | 247,000 |
2015/06/12 | 705 | 710 | 699 | 699 | 625,000 |
2015/06/11 | 711 | 713 | 703 | 710 | 422,000 |
2015/06/10 | 700 | 713 | 695 | 706 | 806,000 |
2015/06/09 | 708 | 710 | 701 | 703 | 639,000 |
2015/06/08 | 713 | 714 | 706 | 706 | 245,000 |
2015/06/05 | 696 | 714 | 696 | 708 | 377,000 |
2015/06/04 | 721 | 723 | 698 | 706 | 678,000 |
2015/06/03 | 734 | 734 | 715 | 717 | 316,000 |
2015/06/02 | 732 | 740 | 728 | 734 | 553,000 |
2015/06/01 | 740 | 740 | 729 | 735 | 309,000 |
2015/05/29 | 741 | 743 | 728 | 740 | 610,000 |
2015/05/28 | 748 | 748 | 734 | 738 | 312,000 |
2015/05/27 | 743 | 747 | 733 | 736 | 561,000 |
2015/05/26 | 730 | 755 | 726 | 745 | 1,409,000 |
2015/05/25 | 717 | 719 | 708 | 713 | 340,000 |
2015/05/22 | 720 | 725 | 719 | 720 | 294,000 |
2015/05/21 | 718 | 730 | 714 | 725 | 364,000 |
2015/05/20 | 715 | 726 | 713 | 720 | 338,000 |
2015/05/19 | 701 | 721 | 701 | 715 | 471,000 |
2015/05/18 | 706 | 711 | 697 | 701 | 664,000 |
2015/05/15 | 696 | 706 | 696 | 703 | 275,000 |
2015/05/14 | 682 | 706 | 682 | 703 | 513,000 |
2015/05/13 | 689 | 692 | 682 | 689 | 207,000 |
2015/05/12 | 682 | 691 | 677 | 689 | 375,000 |
2015/05/11 | 686 | 689 | 673 | 682 | 441,000 |
2015/05/08 | 672 | 676 | 662 | 666 | 271,000 |
2015/05/07 | 670 | 683 | 670 | 672 | 226,000 |
2015/05/01 | 681 | 688 | 669 | 670 | 465,000 |
2015/04/30 | 689 | 695 | 676 | 681 | 981,000 |
2015/04/28 | 696 | 702 | 694 | 694 | 349,000 |
2015/04/27 | 697 | 703 | 693 | 701 | 386,000 |
2015/04/24 | 685 | 693 | 685 | 690 | 407,000 |
2015/04/23 | 689 | 704 | 682 | 687 | 886,000 |
2015/04/22 | 690 | 692 | 672 | 679 | 854,000 |
2015/04/21 | 673 | 694 | 671 | 690 | 630,000 |
2015/04/20 | 673 | 679 | 671 | 677 | 343,000 |
2015/04/17 | 665 | 679 | 663 | 676 | 523,000 |
2015/04/16 | 660 | 664 | 658 | 661 | 247,000 |
2015/04/15 | 655 | 662 | 654 | 654 | 385,000 |
2015/04/14 | 663 | 670 | 653 | 658 | 816,000 |
2015/04/13 | 665 | 667 | 655 | 658 | 458,000 |
2015/04/10 | 672 | 678 | 663 | 665 | 510,000 |
2015/04/09 | 676 | 678 | 667 | 669 | 328,000 |
2015/04/08 | 677 | 683 | 672 | 675 | 642,000 |
2015/04/07 | 666 | 678 | 662 | 668 | 572,000 |
2015/04/06 | 655 | 668 | 650 | 664 | 720,000 |
2015/04/03 | 650 | 655 | 648 | 655 | 432,000 |
2015/04/02 | 635 | 653 | 635 | 647 | 472,000 |
2015/04/01 | 641 | 644 | 628 | 633 | 696,000 |
2015/03/31 | 652 | 654 | 637 | 640 | 605,000 |
2015/03/30 | 649 | 649 | 636 | 646 | 693,000 |
2015/03/27 | 640 | 646 | 630 | 639 | 546,000 |
2015/03/26 | 649 | 658 | 644 | 650 | 448,000 |
2015/03/25 | 654 | 661 | 650 | 658 | 564,000 |
2015/03/24 | 645 | 654 | 643 | 653 | 452,000 |
2015/03/23 | 655 | 659 | 647 | 648 | 442,000 |
2015/03/20 | 653 | 657 | 643 | 654 | 702,000 |
2015/03/19 | 652 | 656 | 643 | 653 | 669,000 |
2015/03/18 | 650 | 653 | 644 | 649 | 573,000 |
2015/03/17 | 648 | 652 | 641 | 644 | 470,000 |
2015/03/16 | 635 | 641 | 632 | 639 | 232,000 |
2015/03/13 | 645 | 645 | 635 | 639 | 667,000 |
2015/03/12 | 630 | 649 | 625 | 644 | 819,000 |
2015/03/11 | 615 | 620 | 615 | 617 | 694,000 |
2015/03/10 | 622 | 625 | 618 | 622 | 676,000 |
2015/03/09 | 628 | 641 | 622 | 622 | 703,000 |
2015/03/06 | 635 | 641 | 630 | 638 | 354,000 |
2015/03/05 | 641 | 644 | 628 | 634 | 363,000 |
2015/03/04 | 655 | 657 | 640 | 643 | 512,000 |
2015/03/03 | 657 | 659 | 649 | 651 | 302,000 |
2015/03/02 | 645 | 656 | 645 | 653 | 399,000 |
2015/02/27 | 645 | 650 | 641 | 644 | 403,000 |
2015/02/26 | 645 | 654 | 632 | 645 | 577,000 |
2015/02/25 | 645 | 652 | 643 | 649 | 254,000 |
2015/02/24 | 646 | 652 | 645 | 646 | 216,000 |
2015/02/23 | 646 | 653 | 645 | 651 | 152,000 |
2015/02/20 | 646 | 649 | 641 | 645 | 306,000 |
2015/02/19 | 644 | 649 | 641 | 646 | 316,000 |
2015/02/18 | 643 | 659 | 641 | 646 | 521,000 |
2015/02/17 | 635 | 640 | 633 | 633 | 190,000 |
2015/02/16 | 640 | 643 | 633 | 637 | 178,000 |
2015/02/13 | 634 | 640 | 632 | 636 | 202,000 |
2015/02/12 | 638 | 646 | 635 | 637 | 428,000 |
2015/02/10 | 631 | 631 | 624 | 626 | 504,000 |
2015/02/09 | 638 | 642 | 626 | 628 | 722,000 |
2015/02/06 | 620 | 647 | 620 | 639 | 1,199,000 |
2015/02/05 | 627 | 628 | 615 | 619 | 1,256,000 |
2015/02/04 | 644 | 650 | 631 | 632 | 883,000 |
2015/02/03 | 671 | 671 | 644 | 646 | 595,000 |
2015/02/02 | 660 | 667 | 657 | 666 | 323,000 |
2015/01/30 | 669 | 670 | 660 | 660 | 286,000 |
2015/01/29 | 660 | 669 | 659 | 661 | 227,000 |
2015/01/28 | 655 | 667 | 652 | 664 | 568,000 |
2015/01/27 | 652 | 657 | 650 | 657 | 381,000 |
2015/01/26 | 638 | 649 | 637 | 646 | 547,000 |
2015/01/23 | 649 | 653 | 643 | 646 | 364,000 |
2015/01/22 | 644 | 646 | 635 | 646 | 486,000 |
2015/01/21 | 635 | 641 | 635 | 637 | 192,000 |
2015/01/20 | 638 | 643 | 634 | 638 | 283,000 |
2015/01/19 | 634 | 638 | 626 | 633 | 243,000 |
2015/01/16 | 638 | 638 | 626 | 636 | 336,000 |
2015/01/15 | 642 | 648 | 635 | 643 | 254,000 |
2015/01/14 | 640 | 646 | 638 | 643 | 248,000 |
2015/01/13 | 643 | 644 | 633 | 640 | 186,000 |
2015/01/09 | 644 | 650 | 641 | 645 | 403,000 |
2015/01/08 | 633 | 640 | 632 | 637 | 285,000 |
2015/01/07 | 631 | 639 | 630 | 630 | 226,000 |
2015/01/06 | 644 | 645 | 637 | 640 | 276,000 |
2015/01/05 | 651 | 657 | 647 | 649 | 592,000 |