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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,060 | 3,095 | 3,045 | 3,065 | 57,200 |
| 2022/12/29 | 3,005 | 3,050 | 2,995 | 3,035 | 179,500 |
| 2022/12/28 | 3,015 | 3,020 | 2,980 | 2,994 | 105,800 |
| 2022/12/27 | 3,030 | 3,065 | 3,025 | 3,035 | 54,300 |
| 2022/12/26 | 3,105 | 3,115 | 3,010 | 3,020 | 63,300 |
| 2022/12/23 | 3,150 | 3,160 | 3,080 | 3,095 | 95,000 |
| 2022/12/22 | 3,170 | 3,195 | 3,135 | 3,150 | 77,800 |
| 2022/12/21 | 3,195 | 3,210 | 3,130 | 3,160 | 88,800 |
| 2022/12/20 | 3,310 | 3,325 | 3,160 | 3,195 | 105,300 |
| 2022/12/19 | 3,320 | 3,330 | 3,285 | 3,305 | 57,100 |
| 2022/12/16 | 3,400 | 3,430 | 3,360 | 3,365 | 161,700 |
| 2022/12/15 | 3,380 | 3,405 | 3,370 | 3,405 | 37,800 |
| 2022/12/14 | 3,360 | 3,375 | 3,340 | 3,355 | 35,500 |
| 2022/12/13 | 3,375 | 3,410 | 3,360 | 3,360 | 39,600 |
| 2022/12/12 | 3,355 | 3,380 | 3,330 | 3,345 | 51,800 |
| 2022/12/09 | 3,355 | 3,410 | 3,355 | 3,390 | 34,500 |
| 2022/12/08 | 3,390 | 3,395 | 3,360 | 3,380 | 58,300 |
| 2022/12/07 | 3,400 | 3,430 | 3,380 | 3,395 | 71,400 |
| 2022/12/06 | 3,315 | 3,410 | 3,310 | 3,400 | 71,700 |
| 2022/12/05 | 3,380 | 3,385 | 3,310 | 3,330 | 73,100 |
| 2022/12/02 | 3,475 | 3,490 | 3,425 | 3,430 | 69,000 |
| 2022/12/01 | 3,570 | 3,570 | 3,500 | 3,545 | 96,800 |
| 2022/11/30 | 3,480 | 3,560 | 3,470 | 3,500 | 236,700 |
| 2022/11/29 | 3,500 | 3,540 | 3,470 | 3,540 | 146,200 |
| 2022/11/28 | 3,555 | 3,575 | 3,510 | 3,550 | 92,300 |
| 2022/11/25 | 3,550 | 3,605 | 3,515 | 3,595 | 96,800 |
| 2022/11/24 | 3,515 | 3,560 | 3,505 | 3,545 | 92,300 |
| 2022/11/22 | 3,375 | 3,480 | 3,375 | 3,470 | 90,000 |
| 2022/11/21 | 3,350 | 3,400 | 3,345 | 3,400 | 108,900 |
| 2022/11/18 | 3,440 | 3,460 | 3,390 | 3,420 | 88,300 |
| 2022/11/17 | 3,495 | 3,505 | 3,430 | 3,440 | 63,300 |
| 2022/11/16 | 3,420 | 3,535 | 3,380 | 3,525 | 127,900 |
| 2022/11/15 | 3,370 | 3,445 | 3,360 | 3,420 | 89,200 |
| 2022/11/14 | 3,370 | 3,440 | 3,330 | 3,360 | 113,800 |
| 2022/11/11 | 3,420 | 3,470 | 3,385 | 3,390 | 146,400 |
| 2022/11/10 | 3,180 | 3,420 | 3,180 | 3,405 | 240,400 |
| 2022/11/09 | 3,115 | 3,150 | 3,105 | 3,110 | 61,200 |
| 2022/11/08 | 3,120 | 3,125 | 3,085 | 3,120 | 66,800 |
| 2022/11/07 | 3,070 | 3,105 | 3,065 | 3,070 | 56,100 |
| 2022/11/04 | 3,180 | 3,180 | 3,045 | 3,045 | 130,000 |
| 2022/11/02 | 3,250 | 3,285 | 3,220 | 3,240 | 111,800 |
| 2022/11/01 | 3,275 | 3,275 | 3,210 | 3,250 | 57,700 |
| 2022/10/31 | 3,230 | 3,265 | 3,190 | 3,245 | 115,800 |
| 2022/10/28 | 3,065 | 3,200 | 3,065 | 3,190 | 1,132,600 |
| 2022/10/27 | 3,250 | 3,250 | 3,115 | 3,130 | 140,900 |
| 2022/10/26 | 3,190 | 3,305 | 3,180 | 3,250 | 167,700 |
| 2022/10/25 | 3,230 | 3,260 | 3,180 | 3,200 | 131,900 |
| 2022/10/24 | 3,255 | 3,260 | 3,185 | 3,205 | 126,300 |
| 2022/10/21 | 3,320 | 3,325 | 3,215 | 3,215 | 125,400 |
| 2022/10/20 | 3,300 | 3,335 | 3,275 | 3,300 | 100,200 |
| 2022/10/19 | 3,330 | 3,365 | 3,320 | 3,355 | 96,600 |
| 2022/10/18 | 3,335 | 3,350 | 3,295 | 3,330 | 103,000 |
| 2022/10/17 | 3,375 | 3,395 | 3,300 | 3,300 | 128,000 |
| 2022/10/14 | 3,385 | 3,400 | 3,325 | 3,375 | 104,900 |
| 2022/10/13 | 3,290 | 3,330 | 3,260 | 3,320 | 125,000 |
| 2022/10/12 | 3,305 | 3,350 | 3,270 | 3,285 | 112,200 |
| 2022/10/11 | 3,275 | 3,355 | 3,275 | 3,320 | 186,400 |
| 2022/10/07 | 3,305 | 3,345 | 3,275 | 3,320 | 104,700 |
| 2022/10/06 | 3,340 | 3,385 | 3,340 | 3,355 | 91,600 |
| 2022/10/05 | 3,380 | 3,395 | 3,335 | 3,355 | 121,200 |
| 2022/10/04 | 3,290 | 3,370 | 3,285 | 3,360 | 136,600 |
| 2022/10/03 | 3,250 | 3,250 | 3,170 | 3,220 | 75,700 |
| 2022/09/30 | 3,270 | 3,340 | 3,265 | 3,265 | 89,800 |
| 2022/09/29 | 3,305 | 3,310 | 3,260 | 3,300 | 93,700 |
| 2022/09/28 | 3,200 | 3,280 | 3,180 | 3,270 | 125,600 |
| 2022/09/27 | 3,265 | 3,265 | 3,230 | 3,240 | 67,500 |
| 2022/09/26 | 3,220 | 3,275 | 3,215 | 3,245 | 107,900 |
| 2022/09/22 | 3,325 | 3,330 | 3,275 | 3,290 | 110,800 |
| 2022/09/21 | 3,320 | 3,385 | 3,300 | 3,355 | 169,900 |
| 2022/09/20 | 3,355 | 3,380 | 3,310 | 3,365 | 169,400 |
| 2022/09/16 | 3,235 | 3,350 | 3,235 | 3,330 | 505,500 |
| 2022/09/15 | 3,195 | 3,255 | 3,185 | 3,235 | 141,000 |
| 2022/09/14 | 3,120 | 3,185 | 3,120 | 3,165 | 135,500 |
| 2022/09/13 | 3,195 | 3,235 | 3,180 | 3,220 | 67,800 |
| 2022/09/12 | 3,170 | 3,170 | 3,120 | 3,165 | 65,300 |
| 2022/09/09 | 3,125 | 3,155 | 3,110 | 3,140 | 91,800 |
| 2022/09/08 | 3,095 | 3,155 | 3,095 | 3,155 | 103,300 |
| 2022/09/07 | 3,055 | 3,070 | 3,005 | 3,065 | 94,900 |
| 2022/09/06 | 3,055 | 3,065 | 3,015 | 3,050 | 98,200 |
| 2022/09/05 | 3,110 | 3,130 | 3,050 | 3,055 | 100,100 |
| 2022/09/02 | 3,145 | 3,180 | 3,130 | 3,165 | 112,900 |
| 2022/09/01 | 3,170 | 3,175 | 3,125 | 3,155 | 76,900 |
| 2022/08/31 | 3,135 | 3,195 | 3,135 | 3,180 | 77,900 |
| 2022/08/30 | 3,150 | 3,205 | 3,140 | 3,205 | 65,200 |
| 2022/08/29 | 3,130 | 3,165 | 3,120 | 3,130 | 99,900 |
| 2022/08/26 | 3,225 | 3,225 | 3,195 | 3,220 | 68,000 |
| 2022/08/25 | 3,225 | 3,245 | 3,210 | 3,220 | 86,700 |
| 2022/08/24 | 3,245 | 3,265 | 3,215 | 3,245 | 77,500 |
| 2022/08/23 | 3,240 | 3,260 | 3,200 | 3,240 | 142,100 |
| 2022/08/22 | 3,280 | 3,330 | 3,260 | 3,310 | 96,900 |
| 2022/08/19 | 3,300 | 3,340 | 3,260 | 3,310 | 100,600 |
| 2022/08/18 | 3,325 | 3,375 | 3,270 | 3,280 | 94,000 |
| 2022/08/17 | 3,385 | 3,390 | 3,350 | 3,350 | 124,600 |
| 2022/08/16 | 3,280 | 3,355 | 3,275 | 3,345 | 117,100 |
| 2022/08/15 | 3,265 | 3,325 | 3,230 | 3,285 | 157,000 |
| 2022/08/12 | 3,210 | 3,275 | 3,140 | 3,265 | 238,100 |
| 2022/08/10 | 3,030 | 3,040 | 2,992 | 3,020 | 85,700 |
| 2022/08/09 | 3,115 | 3,145 | 3,040 | 3,050 | 101,500 |
| 2022/08/08 | 3,100 | 3,155 | 3,085 | 3,145 | 91,600 |
| 2022/08/05 | 3,050 | 3,110 | 3,050 | 3,110 | 113,500 |
| 2022/08/04 | 3,065 | 3,080 | 3,035 | 3,070 | 79,400 |
| 2022/08/03 | 3,080 | 3,085 | 3,030 | 3,055 | 89,000 |
| 2022/08/02 | 3,135 | 3,135 | 3,080 | 3,085 | 76,600 |
| 2022/08/01 | 3,100 | 3,145 | 3,100 | 3,135 | 86,300 |
| 2022/07/29 | 3,090 | 3,130 | 3,070 | 3,090 | 84,300 |
| 2022/07/28 | 3,085 | 3,110 | 3,035 | 3,090 | 66,200 |
| 2022/07/27 | 3,120 | 3,140 | 3,070 | 3,070 | 40,900 |
| 2022/07/26 | 3,150 | 3,185 | 3,120 | 3,130 | 66,700 |
| 2022/07/25 | 3,165 | 3,200 | 3,150 | 3,150 | 43,400 |
| 2022/07/22 | 3,155 | 3,225 | 3,155 | 3,190 | 59,700 |
| 2022/07/21 | 3,170 | 3,225 | 3,170 | 3,210 | 52,000 |
| 2022/07/20 | 3,185 | 3,215 | 3,155 | 3,205 | 88,400 |
| 2022/07/19 | 3,155 | 3,170 | 3,115 | 3,115 | 54,000 |
| 2022/07/15 | 3,155 | 3,185 | 3,135 | 3,150 | 61,700 |
| 2022/07/14 | 3,105 | 3,135 | 3,095 | 3,125 | 77,000 |
| 2022/07/13 | 3,125 | 3,145 | 3,120 | 3,120 | 51,100 |
| 2022/07/12 | 3,120 | 3,125 | 3,070 | 3,100 | 53,900 |
| 2022/07/11 | 3,090 | 3,165 | 3,090 | 3,140 | 82,300 |
| 2022/07/08 | 3,035 | 3,130 | 3,030 | 3,090 | 108,300 |
| 2022/07/07 | 3,015 | 3,035 | 2,986 | 3,020 | 85,300 |
| 2022/07/06 | 2,965 | 3,005 | 2,964 | 2,981 | 103,300 |
| 2022/07/05 | 3,065 | 3,065 | 2,983 | 2,995 | 131,500 |
| 2022/07/04 | 3,030 | 3,110 | 3,025 | 3,050 | 72,000 |
| 2022/07/01 | 3,080 | 3,110 | 3,010 | 3,015 | 126,300 |
| 2022/06/30 | 3,125 | 3,165 | 3,060 | 3,080 | 109,500 |
| 2022/06/29 | 3,115 | 3,135 | 3,075 | 3,085 | 295,600 |
| 2022/06/28 | 3,130 | 3,160 | 3,110 | 3,160 | 84,900 |
| 2022/06/27 | 3,130 | 3,140 | 3,085 | 3,125 | 80,600 |
| 2022/06/24 | 3,070 | 3,125 | 3,060 | 3,085 | 65,800 |
| 2022/06/23 | 3,050 | 3,100 | 3,035 | 3,060 | 74,100 |
| 2022/06/22 | 3,050 | 3,115 | 3,050 | 3,080 | 95,100 |
| 2022/06/21 | 3,070 | 3,085 | 3,025 | 3,060 | 78,300 |
| 2022/06/20 | 3,050 | 3,105 | 3,035 | 3,050 | 62,000 |
| 2022/06/17 | 3,000 | 3,075 | 2,988 | 3,020 | 158,300 |
| 2022/06/16 | 3,120 | 3,155 | 3,090 | 3,115 | 42,600 |
| 2022/06/15 | 3,165 | 3,175 | 3,075 | 3,075 | 82,500 |
| 2022/06/14 | 3,130 | 3,170 | 3,120 | 3,150 | 52,300 |
| 2022/06/13 | 3,195 | 3,215 | 3,160 | 3,185 | 64,100 |
| 2022/06/10 | 3,260 | 3,285 | 3,210 | 3,225 | 65,000 |
| 2022/06/09 | 3,255 | 3,340 | 3,255 | 3,320 | 68,300 |
| 2022/06/08 | 3,260 | 3,315 | 3,240 | 3,260 | 55,500 |
| 2022/06/07 | 3,265 | 3,280 | 3,215 | 3,230 | 63,900 |
| 2022/06/06 | 3,240 | 3,260 | 3,210 | 3,245 | 50,000 |
| 2022/06/03 | 3,290 | 3,305 | 3,230 | 3,240 | 56,900 |
| 2022/06/02 | 3,330 | 3,340 | 3,275 | 3,310 | 63,200 |
| 2022/06/01 | 3,265 | 3,345 | 3,265 | 3,330 | 52,400 |
| 2022/05/31 | 3,270 | 3,345 | 3,225 | 3,245 | 261,600 |
| 2022/05/30 | 3,200 | 3,300 | 3,180 | 3,290 | 309,000 |
| 2022/05/27 | 3,180 | 3,180 | 3,100 | 3,155 | 81,000 |
| 2022/05/26 | 3,195 | 3,215 | 3,135 | 3,135 | 70,700 |
| 2022/05/25 | 3,235 | 3,240 | 3,180 | 3,180 | 60,500 |
| 2022/05/24 | 3,285 | 3,285 | 3,220 | 3,235 | 63,700 |
| 2022/05/23 | 3,335 | 3,360 | 3,265 | 3,295 | 70,300 |
| 2022/05/20 | 3,350 | 3,350 | 3,250 | 3,265 | 110,800 |
| 2022/05/19 | 3,230 | 3,320 | 3,220 | 3,320 | 64,300 |
| 2022/05/18 | 3,360 | 3,375 | 3,325 | 3,365 | 64,100 |
| 2022/05/17 | 3,425 | 3,455 | 3,340 | 3,350 | 51,000 |
| 2022/05/16 | 3,485 | 3,510 | 3,400 | 3,415 | 96,600 |
| 2022/05/13 | 3,435 | 3,475 | 3,325 | 3,440 | 105,000 |
| 2022/05/12 | 3,520 | 3,615 | 3,440 | 3,450 | 72,500 |
| 2022/05/11 | 3,770 | 3,770 | 3,640 | 3,655 | 62,500 |
| 2022/05/10 | 3,760 | 3,815 | 3,715 | 3,815 | 54,300 |
| 2022/05/09 | 3,770 | 3,800 | 3,715 | 3,730 | 69,600 |
| 2022/05/06 | 3,755 | 3,830 | 3,740 | 3,785 | 61,500 |
| 2022/05/02 | 3,655 | 3,730 | 3,655 | 3,720 | 40,100 |
| 2022/04/28 | 3,505 | 3,645 | 3,460 | 3,640 | 56,500 |
| 2022/04/27 | 3,545 | 3,565 | 3,410 | 3,455 | 305,400 |
| 2022/04/26 | 3,540 | 3,620 | 3,530 | 3,600 | 73,200 |
| 2022/04/25 | 3,460 | 3,545 | 3,440 | 3,520 | 60,100 |
| 2022/04/22 | 3,480 | 3,565 | 3,455 | 3,560 | 36,500 |
| 2022/04/21 | 3,480 | 3,555 | 3,480 | 3,550 | 49,900 |
| 2022/04/20 | 3,465 | 3,470 | 3,400 | 3,450 | 41,600 |
| 2022/04/19 | 3,415 | 3,415 | 3,340 | 3,395 | 35,700 |
| 2022/04/18 | 3,350 | 3,365 | 3,280 | 3,350 | 33,600 |
| 2022/04/15 | 3,445 | 3,445 | 3,400 | 3,410 | 41,200 |
| 2022/04/14 | 3,405 | 3,465 | 3,405 | 3,445 | 27,300 |
| 2022/04/13 | 3,325 | 3,405 | 3,325 | 3,400 | 57,000 |
| 2022/04/12 | 3,325 | 3,400 | 3,310 | 3,325 | 57,400 |
| 2022/04/11 | 3,425 | 3,430 | 3,335 | 3,360 | 41,700 |
| 2022/04/08 | 3,400 | 3,445 | 3,360 | 3,445 | 115,200 |
| 2022/04/07 | 3,375 | 3,460 | 3,305 | 3,415 | 102,300 |
| 2022/04/06 | 3,525 | 3,560 | 3,430 | 3,445 | 82,500 |
| 2022/04/05 | 3,640 | 3,650 | 3,545 | 3,590 | 61,700 |
| 2022/04/04 | 3,655 | 3,695 | 3,590 | 3,615 | 39,300 |
| 2022/04/01 | 3,625 | 3,650 | 3,565 | 3,650 | 53,500 |
| 2022/03/31 | 3,740 | 3,755 | 3,635 | 3,650 | 64,600 |
| 2022/03/30 | 3,840 | 3,840 | 3,730 | 3,795 | 42,800 |
| 2022/03/29 | 3,925 | 3,925 | 3,815 | 3,880 | 56,200 |
| 2022/03/28 | 3,920 | 3,955 | 3,870 | 3,880 | 48,500 |
| 2022/03/25 | 3,855 | 3,890 | 3,800 | 3,870 | 60,700 |
| 2022/03/24 | 3,815 | 3,850 | 3,755 | 3,825 | 38,000 |
| 2022/03/23 | 3,795 | 3,875 | 3,740 | 3,855 | 57,200 |
| 2022/03/22 | 3,820 | 3,825 | 3,745 | 3,770 | 52,800 |
| 2022/03/18 | 3,820 | 3,825 | 3,745 | 3,765 | 61,500 |
| 2022/03/17 | 3,925 | 3,925 | 3,815 | 3,840 | 62,900 |
| 2022/03/16 | 3,895 | 3,900 | 3,850 | 3,855 | 59,500 |
| 2022/03/15 | 3,815 | 3,905 | 3,815 | 3,860 | 52,200 |
| 2022/03/14 | 3,755 | 3,810 | 3,725 | 3,765 | 52,700 |
| 2022/03/11 | 3,685 | 3,730 | 3,675 | 3,695 | 56,000 |
| 2022/03/10 | 3,645 | 3,770 | 3,630 | 3,755 | 58,800 |
| 2022/03/09 | 3,615 | 3,615 | 3,550 | 3,575 | 52,400 |
| 2022/03/08 | 3,615 | 3,675 | 3,585 | 3,615 | 58,700 |
| 2022/03/07 | 3,645 | 3,680 | 3,585 | 3,620 | 72,300 |
| 2022/03/04 | 3,665 | 3,705 | 3,600 | 3,670 | 60,600 |
| 2022/03/03 | 3,720 | 3,745 | 3,670 | 3,680 | 52,800 |
| 2022/03/02 | 3,805 | 3,820 | 3,655 | 3,680 | 80,100 |
| 2022/03/01 | 3,980 | 3,995 | 3,870 | 3,895 | 70,400 |
| 2022/02/28 | 3,980 | 3,980 | 3,885 | 3,965 | 63,400 |
| 2022/02/25 | 4,060 | 4,075 | 3,965 | 3,965 | 77,500 |
| 2022/02/24 | 4,040 | 4,080 | 3,980 | 4,065 | 80,800 |
| 2022/02/22 | 4,030 | 4,120 | 4,015 | 4,060 | 107,700 |
| 2022/02/21 | 3,995 | 4,135 | 3,980 | 4,100 | 107,900 |
| 2022/02/18 | 3,945 | 4,075 | 3,945 | 4,050 | 62,500 |
| 2022/02/17 | 4,005 | 4,035 | 3,960 | 4,005 | 61,700 |
| 2022/02/16 | 3,975 | 4,035 | 3,935 | 4,005 | 55,200 |
| 2022/02/15 | 3,865 | 3,935 | 3,865 | 3,910 | 44,200 |
| 2022/02/14 | 3,785 | 3,855 | 3,780 | 3,840 | 57,500 |
| 2022/02/10 | 3,720 | 3,910 | 3,715 | 3,855 | 130,200 |
| 2022/02/09 | 3,745 | 3,745 | 3,650 | 3,690 | 52,900 |
| 2022/02/08 | 3,660 | 3,745 | 3,660 | 3,720 | 49,700 |
| 2022/02/07 | 3,680 | 3,695 | 3,625 | 3,650 | 33,600 |
| 2022/02/04 | 3,665 | 3,720 | 3,660 | 3,705 | 29,600 |
| 2022/02/03 | 3,720 | 3,730 | 3,630 | 3,670 | 42,800 |
| 2022/02/02 | 3,625 | 3,720 | 3,625 | 3,685 | 49,700 |
| 2022/02/01 | 3,635 | 3,680 | 3,610 | 3,610 | 32,800 |
| 2022/01/31 | 3,565 | 3,620 | 3,560 | 3,600 | 26,400 |
| 2022/01/28 | 3,595 | 3,645 | 3,580 | 3,605 | 44,600 |
| 2022/01/27 | 3,595 | 3,620 | 3,515 | 3,525 | 58,800 |
| 2022/01/26 | 3,635 | 3,650 | 3,595 | 3,595 | 36,000 |
| 2022/01/25 | 3,615 | 3,685 | 3,560 | 3,640 | 53,800 |
| 2022/01/24 | 3,600 | 3,635 | 3,550 | 3,615 | 58,400 |
| 2022/01/21 | 3,600 | 3,640 | 3,580 | 3,635 | 46,800 |
| 2022/01/20 | 3,580 | 3,675 | 3,580 | 3,635 | 45,300 |
| 2022/01/19 | 3,655 | 3,700 | 3,580 | 3,600 | 49,000 |
| 2022/01/18 | 3,780 | 3,795 | 3,695 | 3,725 | 27,300 |
| 2022/01/17 | 3,785 | 3,830 | 3,735 | 3,755 | 35,100 |
| 2022/01/14 | 3,765 | 3,810 | 3,730 | 3,805 | 51,000 |
| 2022/01/13 | 3,840 | 3,840 | 3,760 | 3,765 | 32,800 |
| 2022/01/12 | 3,830 | 3,905 | 3,800 | 3,860 | 27,800 |
| 2022/01/11 | 3,835 | 3,840 | 3,730 | 3,785 | 40,800 |
| 2022/01/07 | 3,915 | 3,930 | 3,820 | 3,835 | 52,900 |
| 2022/01/06 | 4,005 | 4,015 | 3,905 | 3,905 | 54,200 |
| 2022/01/05 | 4,005 | 4,065 | 3,955 | 4,025 | 72,000 |
| 2022/01/04 | 3,940 | 3,975 | 3,930 | 3,950 | 54,600 |