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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,420 | 4,490 | 4,325 | 4,345 | 76,700 |
| 2020/12/29 | 4,350 | 4,435 | 4,335 | 4,425 | 58,900 |
| 2020/12/28 | 4,395 | 4,405 | 4,320 | 4,350 | 43,300 |
| 2020/12/25 | 4,425 | 4,440 | 4,360 | 4,370 | 23,300 |
| 2020/12/24 | 4,380 | 4,430 | 4,330 | 4,360 | 34,900 |
| 2020/12/23 | 4,445 | 4,450 | 4,350 | 4,380 | 31,100 |
| 2020/12/22 | 4,485 | 4,485 | 4,350 | 4,380 | 39,700 |
| 2020/12/21 | 4,490 | 4,560 | 4,420 | 4,500 | 49,800 |
| 2020/12/18 | 4,390 | 4,500 | 4,375 | 4,450 | 83,300 |
| 2020/12/17 | 4,415 | 4,415 | 4,295 | 4,395 | 45,100 |
| 2020/12/16 | 4,490 | 4,490 | 4,390 | 4,435 | 37,700 |
| 2020/12/15 | 4,425 | 4,485 | 4,375 | 4,445 | 57,000 |
| 2020/12/14 | 4,360 | 4,505 | 4,360 | 4,475 | 71,100 |
| 2020/12/11 | 4,360 | 4,360 | 4,210 | 4,360 | 91,700 |
| 2020/12/10 | 4,405 | 4,425 | 4,335 | 4,360 | 59,700 |
| 2020/12/09 | 4,305 | 4,350 | 4,250 | 4,335 | 84,900 |
| 2020/12/08 | 4,395 | 4,395 | 4,280 | 4,305 | 55,600 |
| 2020/12/07 | 4,590 | 4,590 | 4,415 | 4,420 | 44,000 |
| 2020/12/04 | 4,640 | 4,640 | 4,530 | 4,550 | 27,200 |
| 2020/12/03 | 4,600 | 4,685 | 4,590 | 4,600 | 37,800 |
| 2020/12/02 | 4,690 | 4,700 | 4,595 | 4,645 | 81,100 |
| 2020/12/01 | 4,635 | 4,685 | 4,560 | 4,640 | 75,900 |
| 2020/11/30 | 4,740 | 4,795 | 4,590 | 4,630 | 106,000 |
| 2020/11/27 | 4,845 | 4,890 | 4,800 | 4,810 | 85,300 |
| 2020/11/26 | 4,910 | 4,910 | 4,830 | 4,835 | 37,600 |
| 2020/11/25 | 5,030 | 5,030 | 4,870 | 4,885 | 56,300 |
| 2020/11/24 | 5,050 | 5,050 | 4,880 | 4,970 | 44,100 |
| 2020/11/20 | 4,880 | 4,910 | 4,840 | 4,910 | 39,300 |
| 2020/11/19 | 4,940 | 4,960 | 4,815 | 4,895 | 51,900 |
| 2020/11/18 | 5,010 | 5,020 | 4,920 | 4,985 | 37,100 |
| 2020/11/17 | 4,860 | 5,020 | 4,775 | 5,020 | 57,700 |
| 2020/11/16 | 4,940 | 4,940 | 4,800 | 4,840 | 76,400 |
| 2020/11/13 | 5,000 | 5,000 | 4,800 | 4,820 | 53,200 |
| 2020/11/12 | 4,940 | 5,090 | 4,935 | 5,080 | 50,900 |
| 2020/11/11 | 5,000 | 5,080 | 4,935 | 5,000 | 92,700 |
| 2020/11/10 | 4,950 | 4,985 | 4,885 | 4,950 | 79,100 |
| 2020/11/09 | 4,815 | 4,830 | 4,750 | 4,810 | 47,600 |
| 2020/11/06 | 4,600 | 4,810 | 4,545 | 4,770 | 62,800 |
| 2020/11/05 | 4,710 | 4,800 | 4,590 | 4,740 | 75,200 |
| 2020/11/04 | 4,635 | 4,715 | 4,570 | 4,670 | 56,200 |
| 2020/11/02 | 4,420 | 4,580 | 4,420 | 4,555 | 61,100 |
| 2020/10/30 | 4,445 | 4,445 | 4,340 | 4,370 | 33,300 |
| 2020/10/29 | 4,505 | 4,540 | 4,440 | 4,455 | 34,500 |
| 2020/10/28 | 4,540 | 4,575 | 4,475 | 4,545 | 45,000 |
| 2020/10/27 | 4,580 | 4,600 | 4,515 | 4,570 | 29,000 |
| 2020/10/26 | 4,560 | 4,610 | 4,540 | 4,600 | 24,700 |
| 2020/10/23 | 4,550 | 4,600 | 4,530 | 4,560 | 25,000 |
| 2020/10/22 | 4,600 | 4,600 | 4,545 | 4,570 | 28,200 |
| 2020/10/21 | 4,585 | 4,690 | 4,560 | 4,620 | 27,000 |
| 2020/10/20 | 4,645 | 4,680 | 4,555 | 4,570 | 34,200 |
| 2020/10/19 | 4,615 | 4,695 | 4,615 | 4,655 | 30,000 |
| 2020/10/16 | 4,590 | 4,615 | 4,555 | 4,555 | 27,200 |
| 2020/10/15 | 4,615 | 4,670 | 4,575 | 4,595 | 40,400 |
| 2020/10/14 | 4,665 | 4,685 | 4,620 | 4,665 | 42,500 |
| 2020/10/13 | 4,710 | 4,745 | 4,685 | 4,705 | 45,100 |
| 2020/10/12 | 4,745 | 4,795 | 4,710 | 4,760 | 37,000 |
| 2020/10/09 | 4,945 | 4,945 | 4,790 | 4,805 | 93,600 |
| 2020/10/08 | 4,895 | 4,970 | 4,855 | 4,945 | 51,200 |
| 2020/10/07 | 4,900 | 4,960 | 4,860 | 4,915 | 75,700 |
| 2020/10/06 | 4,890 | 4,970 | 4,885 | 4,970 | 66,700 |
| 2020/10/05 | 5,000 | 5,100 | 4,995 | 5,030 | 70,400 |
| 2020/10/02 | 5,100 | 5,180 | 5,010 | 5,070 | 75,600 |
| 2020/09/30 | 5,240 | 5,270 | 5,100 | 5,110 | 53,700 |
| 2020/09/29 | 5,290 | 5,320 | 5,190 | 5,280 | 39,100 |
| 2020/09/28 | 5,390 | 5,390 | 5,220 | 5,370 | 92,200 |
| 2020/09/25 | 5,240 | 5,320 | 5,200 | 5,290 | 55,700 |
| 2020/09/24 | 5,220 | 5,300 | 5,120 | 5,180 | 70,100 |
| 2020/09/23 | 5,150 | 5,330 | 5,150 | 5,270 | 47,500 |
| 2020/09/18 | 5,240 | 5,370 | 5,210 | 5,350 | 95,200 |
| 2020/09/17 | 5,170 | 5,300 | 5,140 | 5,230 | 60,300 |
| 2020/09/16 | 5,100 | 5,230 | 5,100 | 5,230 | 34,500 |
| 2020/09/15 | 5,120 | 5,120 | 5,020 | 5,090 | 40,500 |
| 2020/09/14 | 5,170 | 5,190 | 5,120 | 5,170 | 24,000 |
| 2020/09/11 | 5,130 | 5,170 | 5,060 | 5,160 | 47,400 |
| 2020/09/10 | 5,090 | 5,120 | 5,000 | 5,100 | 71,200 |
| 2020/09/09 | 5,100 | 5,100 | 4,975 | 5,040 | 63,200 |
| 2020/09/08 | 5,150 | 5,150 | 5,000 | 5,130 | 53,200 |
| 2020/09/07 | 5,270 | 5,290 | 5,080 | 5,110 | 125,900 |
| 2020/09/04 | 5,240 | 5,370 | 5,240 | 5,320 | 56,200 |
| 2020/09/03 | 5,490 | 5,490 | 5,310 | 5,330 | 73,500 |
| 2020/09/02 | 5,270 | 5,370 | 5,220 | 5,370 | 42,700 |
| 2020/09/01 | 5,250 | 5,250 | 5,140 | 5,170 | 61,900 |
| 2020/08/31 | 5,180 | 5,250 | 5,180 | 5,230 | 57,200 |
| 2020/08/28 | 5,100 | 5,260 | 5,060 | 5,110 | 83,700 |
| 2020/08/27 | 5,050 | 5,100 | 5,020 | 5,090 | 32,200 |
| 2020/08/26 | 5,040 | 5,050 | 5,000 | 5,050 | 44,000 |
| 2020/08/25 | 4,965 | 5,020 | 4,925 | 4,965 | 75,700 |
| 2020/08/24 | 4,805 | 4,860 | 4,785 | 4,850 | 34,400 |
| 2020/08/21 | 4,815 | 4,880 | 4,805 | 4,805 | 49,000 |
| 2020/08/20 | 4,710 | 4,805 | 4,700 | 4,775 | 44,700 |
| 2020/08/19 | 4,765 | 4,815 | 4,740 | 4,745 | 66,800 |
| 2020/08/18 | 4,680 | 4,850 | 4,680 | 4,825 | 83,700 |
| 2020/08/17 | 4,805 | 4,820 | 4,705 | 4,705 | 81,300 |
| 2020/08/14 | 4,715 | 4,815 | 4,685 | 4,810 | 86,900 |
| 2020/08/13 | 4,635 | 4,755 | 4,635 | 4,715 | 117,300 |
| 2020/08/12 | 4,610 | 4,710 | 4,595 | 4,660 | 108,100 |
| 2020/08/11 | 4,550 | 4,655 | 4,520 | 4,590 | 170,000 |
| 2020/08/07 | 4,345 | 4,650 | 4,345 | 4,605 | 363,700 |
| 2020/08/06 | 3,920 | 4,000 | 3,900 | 3,950 | 40,400 |
| 2020/08/05 | 3,905 | 4,000 | 3,885 | 3,925 | 92,200 |
| 2020/08/04 | 3,890 | 4,020 | 3,890 | 3,975 | 62,500 |
| 2020/08/03 | 3,670 | 3,830 | 3,670 | 3,825 | 33,300 |
| 2020/07/31 | 3,770 | 3,805 | 3,630 | 3,660 | 70,100 |
| 2020/07/30 | 3,785 | 3,840 | 3,780 | 3,810 | 37,200 |
| 2020/07/29 | 3,830 | 3,870 | 3,785 | 3,825 | 59,000 |
| 2020/07/28 | 3,840 | 3,875 | 3,790 | 3,855 | 42,300 |
| 2020/07/27 | 3,735 | 3,815 | 3,730 | 3,810 | 50,100 |
| 2020/07/22 | 3,775 | 3,800 | 3,740 | 3,765 | 76,400 |
| 2020/07/21 | 3,920 | 3,920 | 3,740 | 3,785 | 178,600 |
| 2020/07/20 | 3,850 | 3,920 | 3,840 | 3,920 | 42,200 |
| 2020/07/17 | 3,855 | 3,875 | 3,815 | 3,825 | 34,800 |
| 2020/07/16 | 3,845 | 3,885 | 3,825 | 3,860 | 31,400 |
| 2020/07/15 | 3,795 | 3,870 | 3,795 | 3,840 | 44,800 |
| 2020/07/14 | 3,755 | 3,780 | 3,740 | 3,760 | 38,200 |
| 2020/07/13 | 3,730 | 3,795 | 3,700 | 3,780 | 40,700 |
| 2020/07/10 | 3,715 | 3,720 | 3,645 | 3,645 | 78,100 |
| 2020/07/09 | 3,740 | 3,780 | 3,680 | 3,725 | 69,200 |
| 2020/07/08 | 3,755 | 3,830 | 3,730 | 3,750 | 74,200 |
| 2020/07/07 | 3,805 | 3,805 | 3,765 | 3,785 | 56,500 |
| 2020/07/06 | 3,795 | 3,845 | 3,775 | 3,845 | 42,100 |
| 2020/07/03 | 3,760 | 3,810 | 3,745 | 3,800 | 67,900 |
| 2020/07/02 | 3,745 | 3,830 | 3,735 | 3,765 | 68,300 |
| 2020/07/01 | 3,800 | 3,830 | 3,710 | 3,710 | 64,900 |
| 2020/06/30 | 3,985 | 3,985 | 3,775 | 3,775 | 83,300 |
| 2020/06/29 | 3,755 | 3,870 | 3,755 | 3,845 | 70,000 |
| 2020/06/26 | 3,730 | 3,865 | 3,730 | 3,815 | 87,200 |
| 2020/06/25 | 3,600 | 3,750 | 3,575 | 3,705 | 199,200 |
| 2020/06/24 | 3,605 | 3,610 | 3,545 | 3,545 | 20,700 |
| 2020/06/23 | 3,655 | 3,675 | 3,585 | 3,595 | 37,400 |
| 2020/06/22 | 3,655 | 3,670 | 3,630 | 3,645 | 21,100 |
| 2020/06/19 | 3,665 | 3,680 | 3,605 | 3,655 | 61,300 |
| 2020/06/18 | 3,605 | 3,675 | 3,560 | 3,655 | 35,900 |
| 2020/06/17 | 3,690 | 3,715 | 3,630 | 3,630 | 49,800 |
| 2020/06/16 | 3,670 | 3,700 | 3,570 | 3,690 | 57,100 |
| 2020/06/15 | 3,700 | 3,730 | 3,575 | 3,575 | 66,100 |
| 2020/06/12 | 3,695 | 3,775 | 3,670 | 3,745 | 90,400 |
| 2020/06/11 | 3,805 | 3,810 | 3,750 | 3,760 | 67,500 |
| 2020/06/10 | 3,760 | 3,840 | 3,760 | 3,805 | 63,600 |
| 2020/06/09 | 3,750 | 3,780 | 3,730 | 3,730 | 64,600 |
| 2020/06/08 | 3,650 | 3,730 | 3,625 | 3,720 | 58,000 |
| 2020/06/05 | 3,580 | 3,625 | 3,580 | 3,610 | 43,100 |
| 2020/06/04 | 3,585 | 3,630 | 3,575 | 3,580 | 56,300 |
| 2020/06/03 | 3,590 | 3,610 | 3,570 | 3,600 | 51,400 |
| 2020/06/02 | 3,520 | 3,580 | 3,520 | 3,545 | 43,400 |
| 2020/06/01 | 3,540 | 3,545 | 3,485 | 3,520 | 54,700 |
| 2020/05/29 | 3,490 | 3,610 | 3,490 | 3,540 | 124,800 |
| 2020/05/28 | 3,550 | 3,565 | 3,475 | 3,525 | 61,800 |
| 2020/05/27 | 3,400 | 3,495 | 3,345 | 3,490 | 81,100 |
| 2020/05/26 | 3,335 | 3,415 | 3,305 | 3,405 | 58,600 |
| 2020/05/25 | 3,290 | 3,325 | 3,280 | 3,315 | 67,000 |
| 2020/05/22 | 3,330 | 3,365 | 3,275 | 3,290 | 63,800 |
| 2020/05/21 | 3,345 | 3,365 | 3,275 | 3,315 | 70,100 |
| 2020/05/20 | 3,315 | 3,360 | 3,310 | 3,350 | 66,700 |
| 2020/05/19 | 3,370 | 3,375 | 3,290 | 3,330 | 82,300 |
| 2020/05/18 | 3,265 | 3,295 | 3,190 | 3,260 | 112,100 |
| 2020/05/15 | 3,265 | 3,285 | 3,125 | 3,265 | 149,300 |
| 2020/05/14 | 3,235 | 3,335 | 3,200 | 3,260 | 250,800 |
| 2020/05/13 | 3,655 | 3,755 | 3,540 | 3,585 | 124,200 |
| 2020/05/12 | 3,770 | 3,770 | 3,695 | 3,730 | 66,200 |
| 2020/05/11 | 3,730 | 3,795 | 3,730 | 3,770 | 71,000 |
| 2020/05/08 | 3,725 | 3,740 | 3,670 | 3,700 | 78,900 |
| 2020/05/07 | 3,690 | 3,690 | 3,645 | 3,660 | 61,300 |
| 2020/05/01 | 3,745 | 3,745 | 3,675 | 3,690 | 82,800 |
| 2020/04/30 | 3,795 | 3,800 | 3,740 | 3,745 | 77,500 |
| 2020/04/28 | 3,720 | 3,720 | 3,610 | 3,695 | 43,000 |
| 2020/04/27 | 3,725 | 3,725 | 3,655 | 3,705 | 49,900 |
| 2020/04/24 | 3,730 | 3,735 | 3,690 | 3,715 | 55,000 |
| 2020/04/23 | 3,650 | 3,730 | 3,625 | 3,720 | 56,700 |
| 2020/04/22 | 3,585 | 3,695 | 3,585 | 3,650 | 55,200 |
| 2020/04/21 | 3,590 | 3,660 | 3,590 | 3,645 | 37,400 |
| 2020/04/20 | 3,590 | 3,680 | 3,590 | 3,660 | 38,700 |
| 2020/04/17 | 3,775 | 3,790 | 3,620 | 3,635 | 56,700 |
| 2020/04/16 | 3,605 | 3,730 | 3,595 | 3,715 | 58,500 |
| 2020/04/15 | 3,700 | 3,705 | 3,615 | 3,665 | 126,300 |
| 2020/04/14 | 3,655 | 3,760 | 3,645 | 3,745 | 70,000 |
| 2020/04/13 | 3,670 | 3,720 | 3,590 | 3,655 | 52,800 |
| 2020/04/10 | 3,630 | 3,785 | 3,575 | 3,740 | 96,500 |
| 2020/04/09 | 3,680 | 3,705 | 3,540 | 3,625 | 102,000 |
| 2020/04/08 | 3,710 | 3,825 | 3,710 | 3,765 | 91,000 |
| 2020/04/07 | 3,675 | 3,745 | 3,600 | 3,700 | 71,100 |
| 2020/04/06 | 3,545 | 3,705 | 3,510 | 3,675 | 70,100 |
| 2020/04/03 | 3,570 | 3,770 | 3,525 | 3,545 | 73,000 |
| 2020/04/02 | 3,740 | 3,785 | 3,620 | 3,655 | 75,800 |
| 2020/04/01 | 3,865 | 3,975 | 3,765 | 3,790 | 95,800 |
| 2020/03/31 | 3,910 | 3,990 | 3,805 | 3,865 | 122,100 |
| 2020/03/30 | 3,950 | 3,950 | 3,660 | 3,840 | 98,500 |
| 2020/03/27 | 3,945 | 3,945 | 3,780 | 3,905 | 136,900 |
| 2020/03/26 | 3,815 | 3,815 | 3,600 | 3,745 | 133,700 |
| 2020/03/25 | 3,740 | 3,885 | 3,680 | 3,885 | 168,200 |
| 2020/03/24 | 3,670 | 3,725 | 3,495 | 3,630 | 154,700 |
| 2020/03/23 | 3,480 | 3,700 | 3,455 | 3,560 | 141,500 |
| 2020/03/19 | 3,425 | 3,765 | 3,345 | 3,540 | 259,200 |
| 2020/03/18 | 3,135 | 3,395 | 3,125 | 3,275 | 157,900 |
| 2020/03/17 | 2,751 | 3,160 | 2,701 | 3,100 | 150,000 |
| 2020/03/16 | 2,790 | 2,902 | 2,769 | 2,793 | 58,000 |
| 2020/03/13 | 2,831 | 2,856 | 2,673 | 2,791 | 93,300 |
| 2020/03/12 | 2,990 | 2,990 | 2,873 | 2,931 | 77,400 |
| 2020/03/11 | 3,075 | 3,130 | 3,020 | 3,035 | 100,300 |
| 2020/03/10 | 3,005 | 3,110 | 2,900 | 3,100 | 103,400 |
| 2020/03/09 | 3,035 | 3,035 | 2,937 | 3,005 | 78,100 |
| 2020/03/06 | 3,170 | 3,170 | 3,070 | 3,105 | 75,100 |
| 2020/03/05 | 3,230 | 3,270 | 3,210 | 3,240 | 53,400 |
| 2020/03/04 | 3,175 | 3,255 | 3,155 | 3,225 | 68,400 |
| 2020/03/03 | 3,315 | 3,350 | 3,245 | 3,245 | 68,000 |
| 2020/03/02 | 3,200 | 3,370 | 3,180 | 3,300 | 79,300 |
| 2020/02/28 | 3,220 | 3,265 | 3,205 | 3,240 | 74,500 |
| 2020/02/27 | 3,355 | 3,375 | 3,290 | 3,325 | 78,100 |
| 2020/02/26 | 3,400 | 3,430 | 3,345 | 3,425 | 71,300 |
| 2020/02/25 | 3,410 | 3,515 | 3,400 | 3,460 | 103,300 |
| 2020/02/21 | 3,590 | 3,650 | 3,580 | 3,620 | 51,700 |
| 2020/02/20 | 3,600 | 3,665 | 3,565 | 3,595 | 44,800 |
| 2020/02/19 | 3,575 | 3,615 | 3,550 | 3,600 | 46,100 |
| 2020/02/18 | 3,565 | 3,585 | 3,505 | 3,545 | 38,600 |
| 2020/02/17 | 3,555 | 3,580 | 3,500 | 3,570 | 43,500 |
| 2020/02/14 | 3,640 | 3,675 | 3,595 | 3,625 | 64,000 |
| 2020/02/13 | 3,720 | 3,745 | 3,685 | 3,710 | 33,100 |
| 2020/02/12 | 3,835 | 3,840 | 3,730 | 3,760 | 81,700 |
| 2020/02/10 | 3,830 | 3,870 | 3,790 | 3,850 | 39,300 |
| 2020/02/07 | 3,965 | 3,965 | 3,790 | 3,830 | 60,500 |
| 2020/02/06 | 3,865 | 3,970 | 3,810 | 3,920 | 128,600 |
| 2020/02/05 | 3,750 | 3,800 | 3,695 | 3,765 | 59,800 |
| 2020/02/04 | 3,565 | 3,690 | 3,565 | 3,690 | 31,300 |
| 2020/02/03 | 3,620 | 3,625 | 3,580 | 3,605 | 42,800 |
| 2020/01/31 | 3,685 | 3,720 | 3,675 | 3,685 | 34,200 |
| 2020/01/30 | 3,670 | 3,695 | 3,590 | 3,640 | 35,400 |
| 2020/01/29 | 3,650 | 3,680 | 3,640 | 3,675 | 26,900 |
| 2020/01/28 | 3,700 | 3,700 | 3,630 | 3,665 | 44,000 |
| 2020/01/27 | 3,740 | 3,740 | 3,710 | 3,730 | 42,100 |
| 2020/01/24 | 3,840 | 3,850 | 3,800 | 3,810 | 20,900 |
| 2020/01/23 | 3,885 | 3,885 | 3,810 | 3,820 | 42,000 |
| 2020/01/22 | 3,885 | 3,910 | 3,875 | 3,900 | 17,600 |
| 2020/01/21 | 3,930 | 3,940 | 3,885 | 3,895 | 21,900 |
| 2020/01/20 | 3,925 | 3,970 | 3,925 | 3,925 | 24,900 |
| 2020/01/17 | 3,870 | 3,905 | 3,860 | 3,900 | 26,500 |
| 2020/01/16 | 3,915 | 3,915 | 3,860 | 3,875 | 38,100 |
| 2020/01/15 | 3,925 | 3,930 | 3,880 | 3,925 | 35,900 |
| 2020/01/14 | 4,050 | 4,050 | 3,905 | 3,940 | 55,200 |
| 2020/01/10 | 4,080 | 4,080 | 4,045 | 4,050 | 36,100 |
| 2020/01/09 | 4,015 | 4,060 | 3,985 | 4,040 | 46,700 |
| 2020/01/08 | 3,960 | 3,960 | 3,860 | 3,915 | 34,300 |
| 2020/01/07 | 3,945 | 4,040 | 3,930 | 4,020 | 34,900 |
| 2020/01/06 | 3,990 | 3,990 | 3,875 | 3,910 | 38,600 |