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 |
---|---|---|---|---|---|
2016/12/30 | 666 | 668 | 661 | 663 | 209,000 |
2016/12/29 | 662 | 669 | 662 | 665 | 234,000 |
2016/12/28 | 668 | 672 | 665 | 670 | 287,000 |
2016/12/27 | 675 | 675 | 663 | 669 | 693,000 |
2016/12/26 | 682 | 685 | 679 | 679 | 246,000 |
2016/12/22 | 691 | 696 | 686 | 688 | 444,000 |
2016/12/21 | 696 | 697 | 689 | 691 | 367,000 |
2016/12/20 | 686 | 696 | 681 | 696 | 330,000 |
2016/12/19 | 689 | 691 | 683 | 686 | 388,000 |
2016/12/16 | 690 | 697 | 688 | 691 | 482,000 |
2016/12/15 | 674 | 687 | 674 | 683 | 350,000 |
2016/12/14 | 682 | 685 | 670 | 674 | 433,000 |
2016/12/13 | 668 | 688 | 664 | 682 | 649,000 |
2016/12/12 | 659 | 667 | 658 | 663 | 433,000 |
2016/12/09 | 663 | 664 | 651 | 659 | 585,000 |
2016/12/08 | 651 | 664 | 651 | 663 | 561,000 |
2016/12/07 | 639 | 649 | 639 | 647 | 315,000 |
2016/12/06 | 638 | 643 | 633 | 637 | 658,000 |
2016/12/05 | 634 | 634 | 627 | 629 | 282,000 |
2016/12/02 | 632 | 640 | 632 | 634 | 299,000 |
2016/12/01 | 635 | 642 | 631 | 632 | 420,000 |
2016/11/30 | 633 | 635 | 625 | 625 | 412,000 |
2016/11/29 | 632 | 633 | 627 | 633 | 321,000 |
2016/11/28 | 627 | 634 | 624 | 632 | 373,000 |
2016/11/25 | 629 | 632 | 624 | 627 | 575,000 |
2016/11/24 | 627 | 629 | 619 | 622 | 365,000 |
2016/11/22 | 626 | 631 | 622 | 622 | 457,000 |
2016/11/21 | 619 | 629 | 619 | 621 | 620,000 |
2016/11/18 | 611 | 622 | 610 | 619 | 650,000 |
2016/11/17 | 606 | 611 | 603 | 610 | 440,000 |
2016/11/16 | 602 | 607 | 599 | 606 | 420,000 |
2016/11/15 | 602 | 606 | 591 | 591 | 558,000 |
2016/11/14 | 595 | 607 | 595 | 601 | 581,000 |
2016/11/11 | 599 | 601 | 587 | 588 | 487,000 |
2016/11/10 | 598 | 604 | 580 | 593 | 745,000 |
2016/11/09 | 585 | 600 | 574 | 578 | 922,000 |
2016/11/08 | 583 | 589 | 580 | 585 | 245,000 |
2016/11/07 | 590 | 592 | 581 | 583 | 424,000 |
2016/11/04 | 587 | 589 | 581 | 588 | 530,000 |
2016/11/02 | 594 | 595 | 590 | 591 | 208,000 |
2016/11/01 | 598 | 598 | 591 | 597 | 351,000 |
2016/10/31 | 597 | 604 | 596 | 598 | 396,000 |
2016/10/28 | 598 | 600 | 595 | 598 | 295,000 |
2016/10/27 | 592 | 597 | 590 | 596 | 165,000 |
2016/10/26 | 592 | 594 | 587 | 590 | 223,000 |
2016/10/25 | 586 | 594 | 586 | 592 | 222,000 |
2016/10/24 | 592 | 592 | 584 | 588 | 388,000 |
2016/10/21 | 598 | 598 | 594 | 596 | 196,000 |
2016/10/20 | 598 | 603 | 596 | 599 | 315,000 |
2016/10/19 | 599 | 603 | 596 | 598 | 300,000 |
2016/10/18 | 593 | 599 | 589 | 599 | 410,000 |
2016/10/17 | 594 | 596 | 589 | 594 | 373,000 |
2016/10/14 | 596 | 597 | 591 | 594 | 321,000 |
2016/10/13 | 594 | 598 | 590 | 596 | 449,000 |
2016/10/12 | 595 | 595 | 589 | 589 | 302,000 |
2016/10/11 | 592 | 599 | 592 | 597 | 321,000 |
2016/10/07 | 592 | 596 | 591 | 592 | 229,000 |
2016/10/06 | 595 | 597 | 591 | 592 | 332,000 |
2016/10/05 | 598 | 599 | 594 | 595 | 246,000 |
2016/10/04 | 594 | 597 | 593 | 595 | 265,000 |
2016/10/03 | 590 | 597 | 590 | 594 | 302,000 |
2016/09/30 | 587 | 594 | 582 | 588 | 253,000 |
2016/09/29 | 595 | 595 | 585 | 587 | 278,000 |
2016/09/28 | 597 | 598 | 592 | 595 | 211,000 |
2016/09/27 | 595 | 604 | 588 | 604 | 313,000 |
2016/09/26 | 601 | 603 | 594 | 597 | 326,000 |
2016/09/23 | 608 | 616 | 602 | 605 | 467,000 |
2016/09/21 | 601 | 614 | 598 | 614 | 639,000 |
2016/09/20 | 597 | 614 | 596 | 602 | 474,000 |
2016/09/16 | 597 | 601 | 597 | 597 | 474,000 |
2016/09/15 | 595 | 599 | 593 | 595 | 214,000 |
2016/09/14 | 601 | 601 | 590 | 593 | 385,000 |
2016/09/13 | 602 | 609 | 597 | 602 | 466,000 |
2016/09/12 | 606 | 606 | 596 | 598 | 479,000 |
2016/09/09 | 600 | 609 | 600 | 606 | 440,000 |
2016/09/08 | 599 | 607 | 598 | 598 | 483,000 |
2016/09/07 | 597 | 597 | 590 | 596 | 374,000 |
2016/09/06 | 607 | 608 | 591 | 596 | 607,000 |
2016/09/05 | 605 | 611 | 603 | 604 | 359,000 |
2016/09/02 | 599 | 607 | 598 | 600 | 309,000 |
2016/09/01 | 598 | 603 | 593 | 595 | 456,000 |
2016/08/31 | 592 | 599 | 592 | 598 | 363,000 |
2016/08/30 | 589 | 599 | 587 | 592 | 302,000 |
2016/08/29 | 584 | 593 | 584 | 590 | 298,000 |
2016/08/26 | 581 | 583 | 575 | 578 | 181,000 |
2016/08/25 | 582 | 583 | 580 | 581 | 201,000 |
2016/08/24 | 568 | 588 | 568 | 582 | 419,000 |
2016/08/23 | 572 | 575 | 561 | 568 | 602,000 |
2016/08/22 | 582 | 582 | 571 | 573 | 418,000 |
2016/08/19 | 582 | 585 | 579 | 582 | 270,000 |
2016/08/18 | 576 | 591 | 576 | 581 | 451,000 |
2016/08/17 | 578 | 581 | 572 | 576 | 424,000 |
2016/08/16 | 579 | 583 | 576 | 578 | 221,000 |
2016/08/15 | 582 | 582 | 572 | 580 | 211,000 |
2016/08/12 | 577 | 584 | 575 | 580 | 440,000 |
2016/08/10 | 590 | 590 | 565 | 575 | 605,000 |
2016/08/09 | 575 | 585 | 572 | 582 | 316,000 |
2016/08/08 | 575 | 578 | 571 | 575 | 296,000 |
2016/08/05 | 568 | 574 | 568 | 572 | 180,000 |
2016/08/04 | 572 | 572 | 566 | 572 | 479,000 |
2016/08/03 | 568 | 572 | 566 | 568 | 373,000 |
2016/08/02 | 578 | 581 | 573 | 576 | 226,000 |
2016/08/01 | 582 | 587 | 573 | 586 | 415,000 |
2016/07/29 | 575 | 584 | 571 | 582 | 351,000 |
2016/07/28 | 577 | 581 | 574 | 578 | 286,000 |
2016/07/27 | 580 | 584 | 575 | 577 | 514,000 |
2016/07/26 | 579 | 581 | 574 | 577 | 275,000 |
2016/07/25 | 582 | 583 | 576 | 579 | 401,000 |
2016/07/22 | 575 | 580 | 569 | 575 | 494,000 |
2016/07/21 | 582 | 588 | 576 | 578 | 339,000 |
2016/07/20 | 585 | 588 | 575 | 585 | 521,000 |
2016/07/19 | 580 | 590 | 580 | 585 | 530,000 |
2016/07/15 | 588 | 591 | 582 | 585 | 557,000 |
2016/07/14 | 577 | 592 | 574 | 585 | 391,000 |
2016/07/13 | 583 | 585 | 570 | 573 | 627,000 |
2016/07/12 | 575 | 587 | 575 | 584 | 656,000 |
2016/07/11 | 569 | 578 | 567 | 574 | 301,000 |
2016/07/08 | 564 | 570 | 558 | 559 | 399,000 |
2016/07/07 | 563 | 573 | 562 | 566 | 505,000 |
2016/07/06 | 559 | 564 | 553 | 563 | 419,000 |
2016/07/05 | 547 | 561 | 547 | 561 | 433,000 |
2016/07/04 | 545 | 551 | 542 | 547 | 309,000 |
2016/07/01 | 541 | 548 | 541 | 542 | 445,000 |
2016/06/30 | 535 | 545 | 535 | 540 | 327,000 |
2016/06/29 | 534 | 545 | 532 | 540 | 353,000 |
2016/06/28 | 526 | 539 | 523 | 534 | 247,000 |
2016/06/27 | 525 | 534 | 521 | 533 | 408,000 |
2016/06/24 | 541 | 541 | 509 | 516 | 639,000 |
2016/06/23 | 538 | 544 | 536 | 544 | 375,000 |
2016/06/22 | 531 | 539 | 530 | 538 | 342,000 |
2016/06/21 | 537 | 540 | 527 | 539 | 444,000 |
2016/06/20 | 533 | 543 | 533 | 541 | 562,000 |
2016/06/17 | 532 | 536 | 523 | 523 | 675,000 |
2016/06/16 | 541 | 545 | 524 | 528 | 506,000 |
2016/06/15 | 535 | 548 | 535 | 544 | 511,000 |
2016/06/14 | 537 | 541 | 531 | 535 | 419,000 |
2016/06/13 | 543 | 544 | 538 | 538 | 462,000 |
2016/06/10 | 542 | 550 | 541 | 544 | 555,000 |
2016/06/09 | 544 | 546 | 534 | 540 | 335,000 |
2016/06/08 | 545 | 556 | 543 | 546 | 659,000 |
2016/06/07 | 540 | 546 | 539 | 545 | 363,000 |
2016/06/06 | 531 | 541 | 529 | 540 | 357,000 |
2016/06/03 | 527 | 535 | 527 | 533 | 391,000 |
2016/06/02 | 538 | 538 | 523 | 529 | 773,000 |
2016/06/01 | 548 | 549 | 540 | 541 | 247,000 |
2016/05/31 | 546 | 553 | 545 | 548 | 552,000 |
2016/05/30 | 542 | 549 | 541 | 546 | 232,000 |
2016/05/27 | 539 | 550 | 539 | 541 | 415,000 |
2016/05/26 | 541 | 546 | 538 | 540 | 231,000 |
2016/05/25 | 537 | 540 | 535 | 537 | 282,000 |
2016/05/24 | 536 | 539 | 533 | 533 | 332,000 |
2016/05/23 | 540 | 541 | 534 | 537 | 318,000 |
2016/05/20 | 541 | 545 | 539 | 540 | 292,000 |
2016/05/19 | 556 | 558 | 540 | 542 | 480,000 |
2016/05/18 | 550 | 558 | 547 | 558 | 369,000 |
2016/05/17 | 543 | 545 | 540 | 545 | 519,000 |
2016/05/16 | 540 | 550 | 535 | 538 | 386,000 |
2016/05/13 | 542 | 545 | 538 | 540 | 449,000 |
2016/05/12 | 547 | 550 | 535 | 542 | 470,000 |
2016/05/11 | 553 | 564 | 549 | 553 | 427,000 |
2016/05/10 | 552 | 563 | 547 | 551 | 688,000 |
2016/05/09 | 552 | 556 | 548 | 549 | 348,000 |
2016/05/06 | 553 | 560 | 546 | 551 | 1,079,000 |
2016/05/02 | 551 | 552 | 537 | 543 | 783,000 |
2016/04/28 | 572 | 586 | 556 | 558 | 556,000 |
2016/04/27 | 571 | 572 | 564 | 568 | 411,000 |
2016/04/26 | 583 | 584 | 566 | 570 | 629,000 |
2016/04/25 | 581 | 584 | 579 | 583 | 292,000 |
2016/04/22 | 571 | 583 | 569 | 578 | 525,000 |
2016/04/21 | 568 | 574 | 567 | 571 | 402,000 |
2016/04/20 | 566 | 571 | 556 | 562 | 499,000 |
2016/04/19 | 566 | 571 | 557 | 561 | 491,000 |
2016/04/18 | 553 | 558 | 547 | 548 | 378,000 |
2016/04/15 | 566 | 568 | 562 | 563 | 382,000 |
2016/04/14 | 558 | 568 | 558 | 568 | 504,000 |
2016/04/13 | 549 | 554 | 548 | 551 | 432,000 |
2016/04/12 | 535 | 546 | 535 | 542 | 603,000 |
2016/04/11 | 541 | 541 | 529 | 535 | 448,000 |
2016/04/08 | 533 | 547 | 529 | 541 | 589,000 |
2016/04/07 | 538 | 547 | 533 | 539 | 663,000 |
2016/04/06 | 535 | 540 | 526 | 538 | 756,000 |
2016/04/05 | 545 | 546 | 535 | 535 | 578,000 |
2016/04/04 | 546 | 553 | 541 | 545 | 500,000 |
2016/04/01 | 554 | 562 | 544 | 546 | 1,042,000 |
2016/03/31 | 556 | 558 | 549 | 549 | 505,000 |
2016/03/30 | 560 | 563 | 552 | 553 | 492,000 |
2016/03/29 | 569 | 570 | 561 | 564 | 327,000 |
2016/03/28 | 565 | 572 | 561 | 572 | 339,000 |
2016/03/25 | 558 | 562 | 550 | 557 | 359,000 |
2016/03/24 | 550 | 567 | 550 | 558 | 718,000 |
2016/03/23 | 568 | 571 | 553 | 556 | 586,000 |
2016/03/22 | 572 | 578 | 564 | 571 | 1,011,000 |
2016/03/18 | 581 | 584 | 567 | 573 | 953,000 |
2016/03/17 | 602 | 605 | 585 | 591 | 847,000 |
2016/03/16 | 591 | 607 | 591 | 598 | 1,290,000 |
2016/03/15 | 572 | 590 | 570 | 584 | 390,000 |
2016/03/14 | 582 | 587 | 575 | 579 | 312,000 |
2016/03/11 | 567 | 577 | 564 | 575 | 471,000 |
2016/03/10 | 570 | 580 | 552 | 574 | 737,000 |
2016/03/09 | 576 | 576 | 562 | 567 | 508,000 |
2016/03/08 | 567 | 576 | 564 | 575 | 277,000 |
2016/03/07 | 579 | 582 | 569 | 574 | 240,000 |
2016/03/04 | 567 | 583 | 564 | 583 | 632,000 |
2016/03/03 | 558 | 571 | 558 | 568 | 534,000 |
2016/03/02 | 545 | 563 | 542 | 559 | 678,000 |
2016/03/01 | 530 | 552 | 527 | 544 | 667,000 |
2016/02/29 | 535 | 544 | 530 | 530 | 337,000 |
2016/02/26 | 537 | 544 | 531 | 538 | 509,000 |
2016/02/25 | 529 | 543 | 528 | 538 | 334,000 |
2016/02/24 | 524 | 536 | 515 | 529 | 597,000 |
2016/02/23 | 541 | 541 | 524 | 524 | 519,000 |
2016/02/22 | 531 | 537 | 528 | 534 | 248,000 |
2016/02/19 | 523 | 532 | 522 | 531 | 327,000 |
2016/02/18 | 539 | 539 | 525 | 531 | 501,000 |
2016/02/17 | 525 | 530 | 519 | 527 | 633,000 |
2016/02/16 | 533 | 534 | 521 | 524 | 675,000 |
2016/02/15 | 525 | 534 | 511 | 534 | 958,000 |
2016/02/12 | 530 | 533 | 507 | 508 | 1,880,000 |
2016/02/10 | 553 | 560 | 523 | 534 | 703,000 |
2016/02/09 | 562 | 565 | 547 | 553 | 660,000 |
2016/02/08 | 552 | 590 | 552 | 582 | 815,000 |
2016/02/05 | 563 | 578 | 550 | 566 | 1,048,000 |
2016/02/04 | 575 | 580 | 566 | 568 | 507,000 |
2016/02/03 | 579 | 586 | 575 | 585 | 398,000 |
2016/02/02 | 590 | 596 | 586 | 593 | 473,000 |
2016/02/01 | 592 | 600 | 590 | 592 | 507,000 |
2016/01/29 | 582 | 593 | 575 | 591 | 527,000 |
2016/01/28 | 578 | 586 | 575 | 582 | 313,000 |
2016/01/27 | 574 | 580 | 568 | 578 | 495,000 |
2016/01/26 | 568 | 575 | 562 | 564 | 696,000 |
2016/01/25 | 567 | 571 | 558 | 567 | 362,000 |
2016/01/22 | 550 | 561 | 545 | 559 | 759,000 |
2016/01/21 | 544 | 554 | 537 | 537 | 671,000 |
2016/01/20 | 564 | 566 | 543 | 544 | 509,000 |
2016/01/19 | 560 | 564 | 554 | 561 | 540,000 |
2016/01/18 | 547 | 559 | 547 | 555 | 335,000 |
2016/01/15 | 560 | 569 | 558 | 563 | 444,000 |
2016/01/14 | 551 | 560 | 550 | 559 | 550,000 |
2016/01/13 | 564 | 573 | 559 | 565 | 490,000 |
2016/01/12 | 567 | 570 | 552 | 554 | 611,000 |
2016/01/08 | 572 | 578 | 565 | 567 | 390,000 |
2016/01/07 | 575 | 583 | 573 | 578 | 618,000 |
2016/01/06 | 588 | 591 | 576 | 583 | 347,000 |
2016/01/05 | 583 | 595 | 582 | 588 | 375,000 |
2016/01/04 | 600 | 605 | 585 | 585 | 459,000 |