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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,220 | 4,245 | 4,180 | 4,230 | 34,500 |
| 2018/12/27 | 4,105 | 4,225 | 4,105 | 4,215 | 51,800 |
| 2018/12/26 | 3,970 | 4,090 | 3,940 | 3,990 | 46,400 |
| 2018/12/25 | 4,105 | 4,105 | 3,930 | 3,950 | 46,500 |
| 2018/12/21 | 4,275 | 4,275 | 4,095 | 4,145 | 85,700 |
| 2018/12/20 | 4,435 | 4,505 | 4,285 | 4,290 | 87,700 |
| 2018/12/19 | 4,370 | 4,470 | 4,355 | 4,435 | 79,800 |
| 2018/12/18 | 4,500 | 4,505 | 4,340 | 4,365 | 103,300 |
| 2018/12/17 | 4,560 | 4,590 | 4,520 | 4,585 | 52,600 |
| 2018/12/14 | 4,585 | 4,585 | 4,540 | 4,560 | 74,400 |
| 2018/12/13 | 4,670 | 4,700 | 4,580 | 4,585 | 89,600 |
| 2018/12/12 | 4,690 | 4,710 | 4,590 | 4,660 | 105,400 |
| 2018/12/11 | 4,710 | 4,710 | 4,600 | 4,635 | 74,200 |
| 2018/12/10 | 4,775 | 4,780 | 4,675 | 4,710 | 85,900 |
| 2018/12/07 | 4,675 | 4,780 | 4,640 | 4,775 | 114,700 |
| 2018/12/06 | 4,665 | 4,745 | 4,655 | 4,725 | 92,000 |
| 2018/12/05 | 4,655 | 4,760 | 4,630 | 4,715 | 70,500 |
| 2018/12/04 | 4,835 | 4,860 | 4,710 | 4,715 | 109,200 |
| 2018/12/03 | 4,960 | 4,985 | 4,825 | 4,855 | 118,100 |
| 2018/11/30 | 4,895 | 4,985 | 4,865 | 4,980 | 234,900 |
| 2018/11/29 | 4,950 | 4,950 | 4,875 | 4,915 | 105,400 |
| 2018/11/28 | 4,920 | 4,950 | 4,835 | 4,880 | 107,200 |
| 2018/11/27 | 4,955 | 4,975 | 4,895 | 4,935 | 76,800 |
| 2018/11/26 | 4,780 | 4,970 | 4,780 | 4,935 | 138,500 |
| 2018/11/22 | 4,695 | 4,860 | 4,695 | 4,850 | 75,300 |
| 2018/11/21 | 4,745 | 4,765 | 4,695 | 4,730 | 109,600 |
| 2018/11/20 | 4,815 | 4,830 | 4,720 | 4,785 | 108,200 |
| 2018/11/19 | 4,810 | 4,885 | 4,785 | 4,865 | 102,500 |
| 2018/11/16 | 4,780 | 4,950 | 4,780 | 4,815 | 230,600 |
| 2018/11/15 | 4,695 | 4,745 | 4,660 | 4,735 | 114,700 |
| 2018/11/14 | 4,740 | 4,820 | 4,665 | 4,765 | 164,700 |
| 2018/11/13 | 4,730 | 4,775 | 4,595 | 4,680 | 167,300 |
| 2018/11/12 | 4,880 | 4,880 | 4,755 | 4,850 | 174,600 |
| 2018/11/09 | 5,010 | 5,100 | 4,875 | 4,930 | 384,500 |
| 2018/11/08 | 4,530 | 4,640 | 4,480 | 4,590 | 111,100 |
| 2018/11/07 | 4,440 | 4,495 | 4,385 | 4,405 | 83,000 |
| 2018/11/06 | 4,400 | 4,430 | 4,360 | 4,405 | 58,500 |
| 2018/11/05 | 4,420 | 4,420 | 4,355 | 4,360 | 81,400 |
| 2018/11/02 | 4,535 | 4,560 | 4,375 | 4,460 | 124,300 |
| 2018/11/01 | 4,435 | 4,540 | 4,435 | 4,535 | 140,500 |
| 2018/10/31 | 4,255 | 4,365 | 4,240 | 4,365 | 114,800 |
| 2018/10/30 | 4,250 | 4,360 | 4,210 | 4,325 | 315,700 |
| 2018/10/29 | 4,270 | 4,310 | 4,235 | 4,250 | 82,000 |
| 2018/10/26 | 4,260 | 4,300 | 4,215 | 4,235 | 95,200 |
| 2018/10/25 | 4,270 | 4,295 | 4,180 | 4,190 | 82,800 |
| 2018/10/24 | 4,315 | 4,375 | 4,265 | 4,340 | 92,600 |
| 2018/10/23 | 4,380 | 4,385 | 4,200 | 4,215 | 75,600 |
| 2018/10/22 | 4,365 | 4,435 | 4,320 | 4,410 | 49,100 |
| 2018/10/19 | 4,380 | 4,430 | 4,335 | 4,390 | 60,700 |
| 2018/10/18 | 4,515 | 4,520 | 4,435 | 4,450 | 75,200 |
| 2018/10/17 | 4,360 | 4,460 | 4,350 | 4,445 | 70,600 |
| 2018/10/16 | 4,315 | 4,365 | 4,250 | 4,305 | 67,100 |
| 2018/10/15 | 4,430 | 4,460 | 4,310 | 4,315 | 74,000 |
| 2018/10/12 | 4,500 | 4,505 | 4,435 | 4,445 | 74,600 |
| 2018/10/11 | 4,570 | 4,610 | 4,485 | 4,505 | 91,100 |
| 2018/10/10 | 4,630 | 4,715 | 4,610 | 4,710 | 88,000 |
| 2018/10/09 | 4,655 | 4,670 | 4,520 | 4,575 | 125,200 |
| 2018/10/05 | 4,710 | 4,745 | 4,610 | 4,700 | 82,900 |
| 2018/10/04 | 4,795 | 4,795 | 4,685 | 4,765 | 58,400 |
| 2018/10/03 | 4,815 | 4,850 | 4,735 | 4,750 | 60,600 |
| 2018/10/02 | 4,855 | 4,885 | 4,795 | 4,855 | 70,700 |
| 2018/10/01 | 4,910 | 4,920 | 4,830 | 4,850 | 45,300 |
| 2018/09/28 | 4,930 | 5,000 | 4,860 | 4,915 | 84,100 |
| 2018/09/27 | 4,935 | 4,975 | 4,900 | 4,925 | 59,500 |
| 2018/09/26 | 4,855 | 4,990 | 4,845 | 4,985 | 83,400 |
| 2018/09/25 | 4,935 | 4,960 | 4,860 | 4,950 | 98,300 |
| 2018/09/21 | 4,895 | 4,905 | 4,830 | 4,845 | 144,500 |
| 2018/09/20 | 4,990 | 4,990 | 4,810 | 4,840 | 79,800 |
| 2018/09/19 | 5,010 | 5,050 | 4,950 | 4,995 | 80,700 |
| 2018/09/18 | 4,800 | 4,930 | 4,765 | 4,910 | 51,400 |
| 2018/09/14 | 4,890 | 4,910 | 4,825 | 4,845 | 88,200 |
| 2018/09/13 | 4,800 | 4,865 | 4,780 | 4,850 | 73,200 |
| 2018/09/12 | 4,795 | 4,795 | 4,665 | 4,730 | 93,800 |
| 2018/09/11 | 4,675 | 4,810 | 4,675 | 4,800 | 130,200 |
| 2018/09/10 | 4,690 | 4,690 | 4,535 | 4,645 | 174,900 |
| 2018/09/07 | 4,735 | 4,785 | 4,720 | 4,745 | 58,700 |
| 2018/09/06 | 4,830 | 4,845 | 4,740 | 4,770 | 90,200 |
| 2018/09/05 | 4,980 | 5,000 | 4,860 | 4,895 | 86,400 |
| 2018/09/04 | 5,020 | 5,020 | 4,830 | 4,950 | 184,500 |
| 2018/09/03 | 5,230 | 5,250 | 4,995 | 5,020 | 125,500 |
| 2018/08/31 | 5,280 | 5,290 | 5,220 | 5,220 | 87,400 |
| 2018/08/30 | 5,400 | 5,410 | 5,330 | 5,360 | 51,500 |
| 2018/08/29 | 5,330 | 5,440 | 5,310 | 5,380 | 67,600 |
| 2018/08/28 | 5,410 | 5,440 | 5,300 | 5,330 | 50,500 |
| 2018/08/27 | 5,240 | 5,380 | 5,220 | 5,370 | 81,800 |
| 2018/08/24 | 5,270 | 5,290 | 5,210 | 5,240 | 57,400 |
| 2018/08/23 | 5,190 | 5,240 | 5,170 | 5,210 | 74,800 |
| 2018/08/22 | 5,290 | 5,290 | 5,190 | 5,240 | 96,400 |
| 2018/08/21 | 5,180 | 5,320 | 5,150 | 5,290 | 87,900 |
| 2018/08/20 | 5,320 | 5,340 | 5,190 | 5,190 | 61,700 |
| 2018/08/17 | 5,370 | 5,420 | 5,320 | 5,340 | 59,100 |
| 2018/08/16 | 5,480 | 5,480 | 5,380 | 5,420 | 100,500 |
| 2018/08/15 | 5,580 | 5,660 | 5,510 | 5,520 | 95,300 |
| 2018/08/14 | 5,460 | 5,540 | 5,360 | 5,520 | 82,300 |
| 2018/08/13 | 5,600 | 5,640 | 5,460 | 5,470 | 100,600 |
| 2018/08/10 | 5,730 | 5,750 | 5,600 | 5,600 | 131,600 |
| 2018/08/09 | 5,560 | 5,810 | 5,530 | 5,730 | 376,300 |
| 2018/08/08 | 5,440 | 5,480 | 5,340 | 5,360 | 125,100 |
| 2018/08/07 | 5,300 | 5,430 | 5,290 | 5,410 | 70,800 |
| 2018/08/06 | 5,360 | 5,390 | 5,270 | 5,290 | 67,600 |
| 2018/08/03 | 5,490 | 5,490 | 5,340 | 5,350 | 63,600 |
| 2018/08/02 | 5,500 | 5,570 | 5,380 | 5,450 | 104,400 |
| 2018/08/01 | 5,500 | 5,620 | 5,490 | 5,500 | 97,200 |
| 2018/07/31 | 5,760 | 5,760 | 5,400 | 5,430 | 173,500 |
| 2018/07/30 | 5,680 | 5,820 | 5,660 | 5,810 | 65,000 |
| 2018/07/27 | 5,700 | 5,830 | 5,690 | 5,780 | 45,500 |
| 2018/07/26 | 5,580 | 5,770 | 5,550 | 5,670 | 90,300 |
| 2018/07/25 | 5,620 | 5,620 | 5,500 | 5,530 | 44,000 |
| 2018/07/24 | 5,620 | 5,670 | 5,600 | 5,620 | 37,600 |
| 2018/07/23 | 5,570 | 5,630 | 5,560 | 5,580 | 44,700 |
| 2018/07/20 | 5,600 | 5,670 | 5,560 | 5,610 | 80,200 |
| 2018/07/19 | 5,720 | 5,720 | 5,600 | 5,600 | 55,000 |
| 2018/07/18 | 5,770 | 5,810 | 5,680 | 5,720 | 77,000 |
| 2018/07/17 | 5,610 | 5,760 | 5,610 | 5,690 | 51,800 |
| 2018/07/13 | 5,590 | 5,660 | 5,560 | 5,630 | 50,200 |
| 2018/07/12 | 5,560 | 5,600 | 5,510 | 5,560 | 67,000 |
| 2018/07/11 | 5,530 | 5,580 | 5,430 | 5,530 | 69,200 |
| 2018/07/10 | 5,630 | 5,700 | 5,570 | 5,570 | 96,900 |
| 2018/07/09 | 5,520 | 5,580 | 5,460 | 5,570 | 60,600 |
| 2018/07/06 | 5,430 | 5,530 | 5,390 | 5,520 | 81,600 |
| 2018/07/05 | 5,560 | 5,580 | 5,390 | 5,410 | 61,700 |
| 2018/07/04 | 5,540 | 5,610 | 5,520 | 5,560 | 39,400 |
| 2018/07/03 | 5,550 | 5,590 | 5,490 | 5,540 | 59,500 |
| 2018/07/02 | 5,660 | 5,690 | 5,530 | 5,550 | 103,700 |
| 2018/06/29 | 5,740 | 5,750 | 5,620 | 5,660 | 85,200 |
| 2018/06/28 | 5,750 | 5,780 | 5,710 | 5,740 | 72,300 |
| 2018/06/27 | 5,720 | 5,830 | 5,720 | 5,780 | 62,700 |
| 2018/06/26 | 5,750 | 5,800 | 5,700 | 5,720 | 74,800 |
| 2018/06/25 | 5,820 | 5,840 | 5,770 | 5,800 | 88,300 |
| 2018/06/22 | 5,830 | 5,910 | 5,780 | 5,890 | 87,100 |
| 2018/06/21 | 5,830 | 5,860 | 5,790 | 5,830 | 50,700 |
| 2018/06/20 | 5,840 | 5,880 | 5,780 | 5,850 | 55,900 |
| 2018/06/19 | 5,940 | 5,970 | 5,820 | 5,860 | 75,300 |
| 2018/06/18 | 5,890 | 5,940 | 5,780 | 5,940 | 64,500 |
| 2018/06/15 | 6,010 | 6,010 | 5,840 | 5,880 | 81,900 |
| 2018/06/14 | 6,000 | 6,100 | 5,940 | 5,970 | 88,500 |
| 2018/06/13 | 5,860 | 6,010 | 5,860 | 5,990 | 97,600 |
| 2018/06/12 | 5,870 | 5,940 | 5,820 | 5,850 | 70,800 |
| 2018/06/11 | 5,760 | 5,870 | 5,740 | 5,820 | 68,500 |
| 2018/06/08 | 5,590 | 5,750 | 5,590 | 5,730 | 91,800 |
| 2018/06/07 | 5,570 | 5,610 | 5,540 | 5,600 | 50,200 |
| 2018/06/06 | 5,490 | 5,550 | 5,430 | 5,550 | 48,100 |
| 2018/06/05 | 5,510 | 5,540 | 5,460 | 5,540 | 26,900 |
| 2018/06/04 | 5,600 | 5,610 | 5,490 | 5,530 | 47,100 |
| 2018/06/01 | 5,450 | 5,570 | 5,430 | 5,510 | 46,600 |
| 2018/05/31 | 5,480 | 5,530 | 5,440 | 5,480 | 145,700 |
| 2018/05/30 | 5,440 | 5,560 | 5,410 | 5,500 | 65,300 |
| 2018/05/29 | 5,540 | 5,560 | 5,470 | 5,540 | 47,900 |
| 2018/05/28 | 5,700 | 5,700 | 5,460 | 5,480 | 136,800 |
| 2018/05/25 | 5,590 | 5,770 | 5,590 | 5,710 | 96,500 |
| 2018/05/24 | 5,620 | 5,670 | 5,540 | 5,630 | 84,800 |
| 2018/05/23 | 5,560 | 5,590 | 5,510 | 5,570 | 70,700 |
| 2018/05/22 | 5,540 | 5,610 | 5,530 | 5,600 | 81,300 |
| 2018/05/21 | 5,470 | 5,620 | 5,470 | 5,570 | 94,800 |
| 2018/05/18 | 5,450 | 5,530 | 5,420 | 5,480 | 84,500 |
| 2018/05/17 | 5,310 | 5,500 | 5,310 | 5,480 | 96,700 |
| 2018/05/16 | 5,500 | 5,500 | 5,260 | 5,310 | 115,500 |
| 2018/05/15 | 5,480 | 5,530 | 5,430 | 5,450 | 93,300 |
| 2018/05/14 | 5,550 | 5,560 | 5,340 | 5,380 | 126,600 |
| 2018/05/11 | 5,310 | 5,590 | 5,310 | 5,570 | 295,000 |
| 2018/05/10 | 5,110 | 5,310 | 5,110 | 5,310 | 143,200 |
| 2018/05/09 | 4,805 | 4,815 | 4,565 | 4,610 | 122,900 |
| 2018/05/08 | 4,675 | 4,765 | 4,650 | 4,760 | 72,100 |
| 2018/05/07 | 4,690 | 4,690 | 4,590 | 4,655 | 55,100 |
| 2018/05/02 | 4,665 | 4,665 | 4,595 | 4,660 | 66,400 |
| 2018/05/01 | 4,575 | 4,650 | 4,540 | 4,630 | 52,800 |
| 2018/04/27 | 4,560 | 4,575 | 4,510 | 4,575 | 105,900 |
| 2018/04/26 | 4,680 | 4,680 | 4,530 | 4,550 | 112,100 |
| 2018/04/25 | 4,725 | 4,750 | 4,690 | 4,695 | 37,300 |
| 2018/04/24 | 4,730 | 4,755 | 4,675 | 4,730 | 62,400 |
| 2018/04/23 | 4,720 | 4,730 | 4,665 | 4,675 | 31,800 |
| 2018/04/20 | 4,675 | 4,745 | 4,675 | 4,720 | 40,400 |
| 2018/04/19 | 4,780 | 4,825 | 4,680 | 4,690 | 83,500 |
| 2018/04/18 | 4,700 | 4,815 | 4,660 | 4,755 | 90,400 |
| 2018/04/17 | 4,705 | 4,770 | 4,630 | 4,635 | 69,400 |
| 2018/04/16 | 4,620 | 4,710 | 4,615 | 4,705 | 54,000 |
| 2018/04/13 | 4,575 | 4,645 | 4,560 | 4,620 | 94,900 |
| 2018/04/12 | 4,555 | 4,625 | 4,540 | 4,545 | 78,800 |
| 2018/04/11 | 4,635 | 4,655 | 4,590 | 4,625 | 74,800 |
| 2018/04/10 | 4,695 | 4,750 | 4,630 | 4,635 | 111,000 |
| 2018/04/09 | 4,620 | 4,715 | 4,590 | 4,695 | 60,000 |
| 2018/04/06 | 4,650 | 4,670 | 4,605 | 4,620 | 100,800 |
| 2018/04/05 | 4,825 | 4,825 | 4,710 | 4,720 | 113,600 |
| 2018/04/04 | 4,730 | 4,800 | 4,695 | 4,785 | 52,500 |
| 2018/04/03 | 4,730 | 4,730 | 4,665 | 4,710 | 50,500 |
| 2018/04/02 | 4,695 | 4,785 | 4,695 | 4,750 | 55,000 |
| 2018/03/30 | 4,680 | 4,710 | 4,650 | 4,695 | 56,400 |
| 2018/03/29 | 4,655 | 4,680 | 4,530 | 4,610 | 62,200 |
| 2018/03/28 | 4,595 | 4,670 | 4,560 | 4,640 | 61,400 |
| 2018/03/27 | 4,460 | 4,650 | 4,460 | 4,650 | 97,000 |
| 2018/03/26 | 4,380 | 4,450 | 4,355 | 4,450 | 95,900 |
| 2018/03/23 | 4,520 | 4,540 | 4,410 | 4,425 | 83,100 |
| 2018/03/22 | 4,630 | 4,635 | 4,595 | 4,600 | 87,400 |
| 2018/03/20 | 4,660 | 4,700 | 4,640 | 4,670 | 33,300 |
| 2018/03/19 | 4,640 | 4,685 | 4,615 | 4,660 | 36,000 |
| 2018/03/16 | 4,700 | 4,745 | 4,655 | 4,670 | 60,200 |
| 2018/03/15 | 4,740 | 4,740 | 4,630 | 4,680 | 53,800 |
| 2018/03/14 | 4,695 | 4,730 | 4,665 | 4,725 | 57,700 |
| 2018/03/13 | 4,615 | 4,740 | 4,615 | 4,740 | 71,800 |
| 2018/03/12 | 4,685 | 4,685 | 4,610 | 4,635 | 31,600 |
| 2018/03/09 | 4,680 | 4,725 | 4,605 | 4,630 | 84,300 |
| 2018/03/08 | 4,560 | 4,610 | 4,510 | 4,610 | 111,900 |
| 2018/03/07 | 4,460 | 4,585 | 4,405 | 4,580 | 100,900 |
| 2018/03/06 | 4,475 | 4,495 | 4,425 | 4,465 | 65,400 |
| 2018/03/05 | 4,410 | 4,480 | 4,385 | 4,455 | 75,800 |
| 2018/03/02 | 4,455 | 4,480 | 4,375 | 4,430 | 121,900 |
| 2018/03/01 | 4,670 | 4,670 | 4,505 | 4,545 | 73,100 |
| 2018/02/28 | 4,665 | 4,745 | 4,640 | 4,670 | 91,300 |
| 2018/02/27 | 4,715 | 4,715 | 4,635 | 4,665 | 52,400 |
| 2018/02/26 | 4,730 | 4,765 | 4,670 | 4,670 | 67,900 |
| 2018/02/23 | 4,720 | 4,845 | 4,680 | 4,690 | 113,000 |
| 2018/02/22 | 4,565 | 4,710 | 4,565 | 4,700 | 113,000 |
| 2018/02/21 | 4,545 | 4,610 | 4,540 | 4,585 | 70,600 |
| 2018/02/20 | 4,550 | 4,625 | 4,515 | 4,560 | 90,000 |
| 2018/02/19 | 4,535 | 4,600 | 4,500 | 4,550 | 97,700 |
| 2018/02/16 | 4,495 | 4,620 | 4,460 | 4,510 | 172,700 |
| 2018/02/15 | 4,285 | 4,495 | 4,205 | 4,415 | 394,800 |
| 2018/02/14 | 3,890 | 3,895 | 3,790 | 3,795 | 65,600 |
| 2018/02/13 | 3,930 | 3,930 | 3,810 | 3,820 | 59,100 |
| 2018/02/09 | 3,935 | 3,935 | 3,885 | 3,915 | 56,700 |
| 2018/02/08 | 4,015 | 4,045 | 3,980 | 3,980 | 43,700 |
| 2018/02/07 | 4,065 | 4,145 | 3,995 | 3,995 | 54,700 |
| 2018/02/06 | 4,075 | 4,080 | 3,935 | 3,985 | 68,000 |
| 2018/02/05 | 4,310 | 4,325 | 4,200 | 4,210 | 36,200 |
| 2018/02/02 | 4,285 | 4,355 | 4,280 | 4,350 | 38,300 |
| 2018/02/01 | 4,210 | 4,335 | 4,195 | 4,330 | 59,000 |
| 2018/01/31 | 4,175 | 4,265 | 4,170 | 4,210 | 62,400 |
| 2018/01/30 | 4,145 | 4,200 | 4,115 | 4,175 | 57,500 |
| 2018/01/29 | 4,200 | 4,215 | 4,160 | 4,165 | 34,800 |
| 2018/01/26 | 4,210 | 4,260 | 4,195 | 4,195 | 34,900 |
| 2018/01/25 | 4,210 | 4,250 | 4,200 | 4,225 | 38,400 |
| 2018/01/24 | 4,165 | 4,250 | 4,165 | 4,250 | 23,500 |
| 2018/01/23 | 4,185 | 4,200 | 4,165 | 4,190 | 26,900 |
| 2018/01/22 | 4,175 | 4,180 | 4,130 | 4,145 | 24,100 |
| 2018/01/19 | 4,105 | 4,200 | 4,105 | 4,190 | 42,900 |
| 2018/01/18 | 4,105 | 4,160 | 4,090 | 4,090 | 64,300 |
| 2018/01/17 | 4,125 | 4,160 | 4,125 | 4,145 | 42,900 |
| 2018/01/16 | 4,135 | 4,165 | 4,130 | 4,150 | 70,300 |
| 2018/01/15 | 4,200 | 4,250 | 4,175 | 4,185 | 80,300 |
| 2018/01/12 | 4,245 | 4,290 | 4,215 | 4,235 | 41,200 |
| 2018/01/11 | 4,270 | 4,285 | 4,255 | 4,275 | 29,000 |
| 2018/01/10 | 4,245 | 4,285 | 4,235 | 4,285 | 46,700 |
| 2018/01/09 | 4,330 | 4,330 | 4,210 | 4,240 | 55,700 |
| 2018/01/05 | 4,345 | 4,360 | 4,320 | 4,340 | 45,900 |
| 2018/01/04 | 4,270 | 4,345 | 4,260 | 4,345 | 36,000 |