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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,245 | 4,280 | 4,205 | 4,260 | 26,000 |
| 2017/12/28 | 4,270 | 4,295 | 4,245 | 4,245 | 28,100 |
| 2017/12/27 | 4,265 | 4,270 | 4,240 | 4,260 | 18,300 |
| 2017/12/26 | 4,270 | 4,295 | 4,250 | 4,255 | 20,400 |
| 2017/12/25 | 4,220 | 4,275 | 4,220 | 4,265 | 25,200 |
| 2017/12/22 | 4,205 | 4,255 | 4,195 | 4,220 | 49,900 |
| 2017/12/21 | 4,130 | 4,190 | 4,125 | 4,180 | 41,000 |
| 2017/12/20 | 4,110 | 4,150 | 4,095 | 4,135 | 44,700 |
| 2017/12/19 | 4,185 | 4,200 | 4,110 | 4,110 | 65,600 |
| 2017/12/18 | 4,250 | 4,295 | 4,235 | 4,255 | 85,000 |
| 2017/12/15 | 4,165 | 4,220 | 4,165 | 4,195 | 70,700 |
| 2017/12/14 | 4,175 | 4,185 | 4,095 | 4,180 | 97,900 |
| 2017/12/13 | 4,195 | 4,230 | 4,130 | 4,145 | 90,600 |
| 2017/12/12 | 4,180 | 4,185 | 4,135 | 4,185 | 55,400 |
| 2017/12/11 | 4,170 | 4,185 | 4,080 | 4,130 | 104,900 |
| 2017/12/08 | 3,980 | 4,165 | 3,980 | 4,165 | 132,300 |
| 2017/12/07 | 4,100 | 4,135 | 4,085 | 4,120 | 93,900 |
| 2017/12/06 | 4,115 | 4,145 | 4,065 | 4,090 | 71,000 |
| 2017/12/05 | 4,030 | 4,145 | 4,030 | 4,140 | 78,900 |
| 2017/12/04 | 4,080 | 4,105 | 4,030 | 4,030 | 42,900 |
| 2017/12/01 | 4,090 | 4,125 | 4,030 | 4,065 | 80,100 |
| 2017/11/30 | 3,935 | 4,050 | 3,935 | 4,040 | 84,200 |
| 2017/11/29 | 3,920 | 3,980 | 3,920 | 3,970 | 73,400 |
| 2017/11/28 | 3,780 | 3,895 | 3,780 | 3,890 | 102,000 |
| 2017/11/27 | 3,705 | 3,755 | 3,700 | 3,740 | 42,600 |
| 2017/11/24 | 3,635 | 3,720 | 3,635 | 3,720 | 41,500 |
| 2017/11/22 | 3,680 | 3,685 | 3,650 | 3,675 | 50,600 |
| 2017/11/21 | 3,645 | 3,675 | 3,635 | 3,655 | 40,600 |
| 2017/11/20 | 3,550 | 3,625 | 3,525 | 3,620 | 57,400 |
| 2017/11/17 | 3,595 | 3,600 | 3,540 | 3,550 | 71,100 |
| 2017/11/16 | 3,575 | 3,620 | 3,555 | 3,600 | 68,500 |
| 2017/11/15 | 3,670 | 3,690 | 3,585 | 3,595 | 62,300 |
| 2017/11/14 | 3,795 | 3,825 | 3,700 | 3,705 | 60,500 |
| 2017/11/13 | 3,840 | 3,840 | 3,800 | 3,810 | 58,400 |
| 2017/11/10 | 3,840 | 3,880 | 3,840 | 3,860 | 71,900 |
| 2017/11/09 | 3,800 | 3,950 | 3,800 | 3,910 | 154,000 |
| 2017/11/08 | 3,715 | 3,785 | 3,715 | 3,775 | 78,100 |
| 2017/11/07 | 3,795 | 3,795 | 3,735 | 3,785 | 61,900 |
| 2017/11/06 | 3,790 | 3,825 | 3,775 | 3,795 | 69,300 |
| 2017/11/02 | 3,750 | 3,775 | 3,725 | 3,765 | 61,300 |
| 2017/11/01 | 3,695 | 3,745 | 3,670 | 3,740 | 81,800 |
| 2017/10/31 | 3,675 | 3,715 | 3,675 | 3,675 | 78,500 |
| 2017/10/30 | 3,660 | 3,675 | 3,640 | 3,670 | 369,100 |
| 2017/10/27 | 3,685 | 3,700 | 3,655 | 3,700 | 56,500 |
| 2017/10/26 | 3,685 | 3,705 | 3,660 | 3,665 | 52,000 |
| 2017/10/25 | 3,715 | 3,720 | 3,660 | 3,675 | 86,400 |
| 2017/10/24 | 3,680 | 3,730 | 3,675 | 3,720 | 65,200 |
| 2017/10/23 | 3,675 | 3,700 | 3,655 | 3,680 | 51,000 |
| 2017/10/20 | 3,635 | 3,660 | 3,615 | 3,630 | 51,200 |
| 2017/10/19 | 3,660 | 3,675 | 3,640 | 3,670 | 77,800 |
| 2017/10/18 | 3,660 | 3,720 | 3,625 | 3,690 | 73,200 |
| 2017/10/17 | 3,695 | 3,715 | 3,680 | 3,705 | 82,200 |
| 2017/10/16 | 3,625 | 3,690 | 3,605 | 3,665 | 54,400 |
| 2017/10/13 | 3,605 | 3,640 | 3,585 | 3,620 | 48,300 |
| 2017/10/12 | 3,555 | 3,625 | 3,550 | 3,600 | 96,700 |
| 2017/10/11 | 3,570 | 3,575 | 3,525 | 3,560 | 60,900 |
| 2017/10/10 | 3,565 | 3,600 | 3,535 | 3,565 | 102,900 |
| 2017/10/06 | 3,600 | 3,600 | 3,550 | 3,565 | 46,700 |
| 2017/10/05 | 3,610 | 3,615 | 3,545 | 3,575 | 68,000 |
| 2017/10/04 | 3,625 | 3,645 | 3,600 | 3,640 | 55,400 |
| 2017/10/03 | 3,600 | 3,640 | 3,600 | 3,625 | 50,900 |
| 2017/10/02 | 3,585 | 3,590 | 3,565 | 3,580 | 48,800 |
| 2017/09/29 | 3,560 | 3,570 | 3,530 | 3,565 | 65,300 |
| 2017/09/28 | 3,575 | 3,615 | 3,520 | 3,600 | 101,000 |
| 2017/09/27 | 3,540 | 3,575 | 3,425 | 3,550 | 155,000 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 696 | 709 | 696 | 708 | 360,000 |
| 2017/09/25 | 693 | 699 | 693 | 696 | 205,000 |
| 2017/09/22 | 690 | 692 | 685 | 690 | 263,000 |
| 2017/09/21 | 681 | 693 | 681 | 690 | 238,000 |
| 2017/09/20 | 690 | 690 | 677 | 681 | 297,000 |
| 2017/09/19 | 673 | 686 | 670 | 682 | 322,000 |
| 2017/09/15 | 671 | 673 | 664 | 668 | 531,000 |
| 2017/09/14 | 679 | 679 | 670 | 671 | 286,000 |
| 2017/09/13 | 678 | 681 | 677 | 678 | 153,000 |
| 2017/09/12 | 674 | 678 | 672 | 676 | 304,000 |
| 2017/09/11 | 689 | 689 | 671 | 673 | 358,000 |
| 2017/09/08 | 667 | 683 | 667 | 679 | 466,000 |
| 2017/09/07 | 670 | 673 | 666 | 671 | 193,000 |
| 2017/09/06 | 667 | 670 | 662 | 665 | 297,000 |
| 2017/09/05 | 672 | 674 | 663 | 665 | 404,000 |
| 2017/09/04 | 675 | 678 | 664 | 664 | 280,000 |
| 2017/09/01 | 674 | 676 | 670 | 673 | 219,000 |
| 2017/08/31 | 674 | 677 | 669 | 674 | 264,000 |
| 2017/08/30 | 672 | 677 | 666 | 676 | 223,000 |
| 2017/08/29 | 662 | 666 | 658 | 665 | 200,000 |
| 2017/08/28 | 659 | 667 | 655 | 666 | 314,000 |
| 2017/08/25 | 667 | 669 | 660 | 661 | 433,000 |
| 2017/08/24 | 665 | 669 | 660 | 667 | 384,000 |
| 2017/08/23 | 682 | 682 | 665 | 667 | 288,000 |
| 2017/08/22 | 680 | 680 | 675 | 676 | 298,000 |
| 2017/08/21 | 688 | 691 | 683 | 684 | 263,000 |
| 2017/08/18 | 685 | 689 | 682 | 688 | 326,000 |
| 2017/08/17 | 687 | 695 | 685 | 694 | 337,000 |
| 2017/08/16 | 678 | 691 | 678 | 687 | 309,000 |
| 2017/08/15 | 685 | 689 | 678 | 678 | 337,000 |
| 2017/08/14 | 687 | 689 | 675 | 679 | 585,000 |
| 2017/08/10 | 681 | 690 | 681 | 687 | 454,000 |
| 2017/08/09 | 717 | 717 | 675 | 678 | 1,044,000 |
| 2017/08/08 | 734 | 734 | 718 | 721 | 301,000 |
| 2017/08/07 | 729 | 733 | 725 | 729 | 250,000 |
| 2017/08/04 | 722 | 725 | 717 | 722 | 155,000 |
| 2017/08/03 | 718 | 723 | 717 | 722 | 174,000 |
| 2017/08/02 | 717 | 718 | 710 | 715 | 249,000 |
| 2017/08/01 | 706 | 716 | 706 | 716 | 265,000 |
| 2017/07/31 | 704 | 710 | 703 | 705 | 259,000 |
| 2017/07/28 | 703 | 709 | 698 | 709 | 185,000 |
| 2017/07/27 | 705 | 709 | 702 | 705 | 184,000 |
| 2017/07/26 | 704 | 709 | 701 | 705 | 150,000 |
| 2017/07/25 | 708 | 708 | 699 | 701 | 154,000 |
| 2017/07/24 | 704 | 705 | 700 | 705 | 179,000 |
| 2017/07/21 | 705 | 711 | 705 | 711 | 150,000 |
| 2017/07/20 | 722 | 723 | 716 | 719 | 247,000 |
| 2017/07/19 | 719 | 723 | 715 | 722 | 264,000 |
| 2017/07/18 | 718 | 719 | 709 | 717 | 217,000 |
| 2017/07/14 | 717 | 722 | 717 | 720 | 200,000 |
| 2017/07/13 | 719 | 722 | 713 | 717 | 260,000 |
| 2017/07/12 | 727 | 727 | 716 | 717 | 214,000 |
| 2017/07/11 | 718 | 728 | 717 | 727 | 365,000 |
| 2017/07/10 | 723 | 727 | 716 | 717 | 384,000 |
| 2017/07/07 | 713 | 718 | 709 | 715 | 287,000 |
| 2017/07/06 | 717 | 718 | 711 | 713 | 323,000 |
| 2017/07/05 | 716 | 718 | 712 | 717 | 236,000 |
| 2017/07/04 | 718 | 722 | 715 | 716 | 273,000 |
| 2017/07/03 | 715 | 721 | 715 | 715 | 282,000 |
| 2017/06/30 | 711 | 713 | 707 | 713 | 224,000 |
| 2017/06/29 | 721 | 721 | 716 | 720 | 174,000 |
| 2017/06/28 | 718 | 721 | 713 | 717 | 181,000 |
| 2017/06/27 | 730 | 730 | 723 | 723 | 161,000 |
| 2017/06/26 | 727 | 730 | 723 | 723 | 153,000 |
| 2017/06/23 | 728 | 730 | 723 | 726 | 284,000 |
| 2017/06/22 | 728 | 734 | 728 | 728 | 257,000 |
| 2017/06/21 | 724 | 729 | 720 | 724 | 248,000 |
| 2017/06/20 | 724 | 731 | 721 | 726 | 390,000 |
| 2017/06/19 | 713 | 721 | 713 | 719 | 223,000 |
| 2017/06/16 | 713 | 719 | 708 | 713 | 591,000 |
| 2017/06/15 | 711 | 720 | 708 | 712 | 368,000 |
| 2017/06/14 | 712 | 718 | 709 | 711 | 335,000 |
| 2017/06/13 | 706 | 712 | 705 | 708 | 323,000 |
| 2017/06/12 | 708 | 713 | 703 | 705 | 385,000 |
| 2017/06/09 | 715 | 720 | 711 | 714 | 516,000 |
| 2017/06/08 | 735 | 735 | 715 | 715 | 440,000 |
| 2017/06/07 | 740 | 741 | 733 | 735 | 375,000 |
| 2017/06/06 | 753 | 753 | 739 | 740 | 350,000 |
| 2017/06/05 | 741 | 756 | 739 | 753 | 357,000 |
| 2017/06/02 | 725 | 743 | 725 | 743 | 506,000 |
| 2017/06/01 | 709 | 722 | 709 | 722 | 323,000 |
| 2017/05/31 | 707 | 715 | 702 | 708 | 583,000 |
| 2017/05/30 | 703 | 707 | 700 | 707 | 216,000 |
| 2017/05/29 | 698 | 709 | 698 | 705 | 204,000 |
| 2017/05/26 | 707 | 708 | 697 | 698 | 371,000 |
| 2017/05/25 | 688 | 706 | 688 | 702 | 384,000 |
| 2017/05/24 | 687 | 687 | 681 | 687 | 212,000 |
| 2017/05/23 | 681 | 686 | 679 | 682 | 228,000 |
| 2017/05/22 | 679 | 682 | 674 | 681 | 276,000 |
| 2017/05/19 | 681 | 681 | 671 | 678 | 408,000 |
| 2017/05/18 | 684 | 685 | 676 | 682 | 441,000 |
| 2017/05/17 | 693 | 696 | 687 | 689 | 333,000 |
| 2017/05/16 | 701 | 702 | 689 | 695 | 502,000 |
| 2017/05/15 | 697 | 706 | 693 | 697 | 685,000 |
| 2017/05/12 | 693 | 694 | 686 | 691 | 342,000 |
| 2017/05/11 | 704 | 704 | 694 | 697 | 251,000 |
| 2017/05/10 | 704 | 707 | 698 | 704 | 422,000 |
| 2017/05/09 | 706 | 708 | 698 | 704 | 287,000 |
| 2017/05/08 | 701 | 708 | 700 | 708 | 339,000 |
| 2017/05/02 | 684 | 692 | 684 | 690 | 270,000 |
| 2017/05/01 | 678 | 685 | 673 | 683 | 313,000 |
| 2017/04/28 | 676 | 681 | 675 | 678 | 263,000 |
| 2017/04/27 | 681 | 682 | 677 | 680 | 217,000 |
| 2017/04/26 | 680 | 683 | 677 | 680 | 289,000 |
| 2017/04/25 | 673 | 677 | 667 | 677 | 502,000 |
| 2017/04/24 | 666 | 670 | 661 | 670 | 212,000 |
| 2017/04/21 | 651 | 661 | 651 | 661 | 328,000 |
| 2017/04/20 | 652 | 652 | 646 | 651 | 225,000 |
| 2017/04/19 | 655 | 658 | 651 | 653 | 268,000 |
| 2017/04/18 | 669 | 669 | 659 | 663 | 293,000 |
| 2017/04/17 | 661 | 665 | 659 | 662 | 274,000 |
| 2017/04/14 | 663 | 665 | 658 | 661 | 321,000 |
| 2017/04/13 | 675 | 677 | 665 | 667 | 461,000 |
| 2017/04/12 | 676 | 679 | 668 | 675 | 636,000 |
| 2017/04/11 | 670 | 679 | 667 | 678 | 518,000 |
| 2017/04/10 | 673 | 679 | 668 | 670 | 451,000 |
| 2017/04/07 | 664 | 678 | 664 | 670 | 385,000 |
| 2017/04/06 | 670 | 670 | 660 | 661 | 313,000 |
| 2017/04/05 | 676 | 684 | 669 | 670 | 422,000 |
| 2017/04/04 | 673 | 682 | 668 | 672 | 429,000 |
| 2017/04/03 | 668 | 675 | 668 | 673 | 327,000 |
| 2017/03/31 | 676 | 682 | 666 | 668 | 276,000 |
| 2017/03/30 | 680 | 683 | 674 | 674 | 165,000 |
| 2017/03/29 | 690 | 692 | 675 | 685 | 242,000 |
| 2017/03/28 | 690 | 696 | 685 | 690 | 242,000 |
| 2017/03/27 | 683 | 693 | 678 | 684 | 208,000 |
| 2017/03/24 | 691 | 699 | 687 | 692 | 398,000 |
| 2017/03/23 | 694 | 699 | 689 | 691 | 417,000 |
| 2017/03/22 | 709 | 712 | 693 | 694 | 452,000 |
| 2017/03/21 | 723 | 728 | 716 | 721 | 351,000 |
| 2017/03/17 | 726 | 729 | 722 | 723 | 411,000 |
| 2017/03/16 | 717 | 726 | 714 | 726 | 351,000 |
| 2017/03/15 | 717 | 722 | 712 | 717 | 344,000 |
| 2017/03/14 | 725 | 725 | 715 | 717 | 316,000 |
| 2017/03/13 | 726 | 732 | 723 | 725 | 299,000 |
| 2017/03/10 | 713 | 727 | 711 | 726 | 728,000 |
| 2017/03/09 | 711 | 718 | 706 | 713 | 521,000 |
| 2017/03/08 | 702 | 714 | 701 | 711 | 665,000 |
| 2017/03/07 | 692 | 717 | 691 | 701 | 853,000 |
| 2017/03/06 | 690 | 690 | 681 | 682 | 450,000 |
| 2017/03/03 | 691 | 701 | 691 | 694 | 405,000 |
| 2017/03/02 | 682 | 691 | 682 | 690 | 279,000 |
| 2017/03/01 | 679 | 684 | 678 | 682 | 369,000 |
| 2017/02/28 | 672 | 685 | 672 | 679 | 504,000 |
| 2017/02/27 | 676 | 680 | 669 | 672 | 415,000 |
| 2017/02/24 | 676 | 676 | 671 | 675 | 510,000 |
| 2017/02/23 | 658 | 679 | 658 | 678 | 986,000 |
| 2017/02/22 | 655 | 658 | 653 | 657 | 444,000 |
| 2017/02/21 | 649 | 653 | 644 | 652 | 484,000 |
| 2017/02/20 | 650 | 650 | 640 | 649 | 400,000 |
| 2017/02/17 | 648 | 651 | 644 | 648 | 505,000 |
| 2017/02/16 | 647 | 651 | 642 | 648 | 520,000 |
| 2017/02/15 | 645 | 649 | 645 | 647 | 320,000 |
| 2017/02/14 | 647 | 656 | 642 | 644 | 571,000 |
| 2017/02/13 | 645 | 650 | 638 | 641 | 734,000 |
| 2017/02/10 | 643 | 646 | 640 | 645 | 352,000 |
| 2017/02/09 | 640 | 640 | 631 | 633 | 349,000 |
| 2017/02/08 | 630 | 644 | 621 | 640 | 694,000 |
| 2017/02/07 | 620 | 665 | 620 | 640 | 2,353,000 |
| 2017/02/06 | 602 | 603 | 594 | 597 | 298,000 |
| 2017/02/03 | 599 | 606 | 593 | 601 | 350,000 |
| 2017/02/02 | 620 | 620 | 601 | 603 | 288,000 |
| 2017/02/01 | 613 | 620 | 608 | 616 | 566,000 |
| 2017/01/31 | 621 | 629 | 617 | 622 | 308,000 |
| 2017/01/30 | 630 | 632 | 624 | 631 | 343,000 |
| 2017/01/27 | 639 | 639 | 626 | 630 | 396,000 |
| 2017/01/26 | 636 | 640 | 631 | 634 | 358,000 |
| 2017/01/25 | 653 | 653 | 633 | 635 | 403,000 |
| 2017/01/24 | 637 | 646 | 632 | 640 | 753,000 |
| 2017/01/23 | 634 | 638 | 634 | 634 | 334,000 |
| 2017/01/20 | 637 | 644 | 637 | 641 | 284,000 |
| 2017/01/19 | 636 | 641 | 633 | 639 | 271,000 |
| 2017/01/18 | 638 | 639 | 629 | 635 | 686,000 |
| 2017/01/17 | 642 | 642 | 632 | 634 | 598,000 |
| 2017/01/16 | 652 | 652 | 640 | 642 | 337,000 |
| 2017/01/13 | 649 | 655 | 649 | 654 | 328,000 |
| 2017/01/12 | 653 | 656 | 641 | 649 | 651,000 |
| 2017/01/11 | 645 | 656 | 634 | 653 | 845,000 |
| 2017/01/10 | 683 | 683 | 659 | 663 | 767,000 |
| 2017/01/06 | 682 | 688 | 678 | 685 | 505,000 |
| 2017/01/05 | 682 | 685 | 675 | 682 | 352,000 |
| 2017/01/04 | 667 | 684 | 667 | 682 | 388,000 |