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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,030 | 4,060 | 4,020 | 4,055 | 53,900 |
| 2023/12/28 | 4,010 | 4,055 | 3,995 | 4,045 | 96,700 |
| 2023/12/27 | 3,960 | 4,040 | 3,955 | 4,025 | 90,000 |
| 2023/12/26 | 3,940 | 4,015 | 3,930 | 3,945 | 65,400 |
| 2023/12/25 | 3,970 | 4,000 | 3,955 | 3,955 | 55,000 |
| 2023/12/22 | 3,895 | 3,985 | 3,895 | 3,965 | 77,900 |
| 2023/12/21 | 3,865 | 3,945 | 3,840 | 3,885 | 85,500 |
| 2023/12/20 | 3,845 | 3,895 | 3,840 | 3,870 | 59,200 |
| 2023/12/19 | 3,805 | 3,850 | 3,775 | 3,850 | 62,700 |
| 2023/12/18 | 3,755 | 3,835 | 3,735 | 3,805 | 43,200 |
| 2023/12/15 | 3,780 | 3,815 | 3,745 | 3,765 | 126,300 |
| 2023/12/14 | 3,820 | 3,850 | 3,760 | 3,780 | 125,500 |
| 2023/12/13 | 3,805 | 3,845 | 3,800 | 3,815 | 46,100 |
| 2023/12/12 | 3,855 | 3,930 | 3,785 | 3,805 | 102,500 |
| 2023/12/11 | 3,810 | 3,900 | 3,810 | 3,890 | 148,100 |
| 2023/12/08 | 3,705 | 3,770 | 3,705 | 3,760 | 112,000 |
| 2023/12/07 | 3,740 | 3,750 | 3,685 | 3,715 | 70,600 |
| 2023/12/06 | 3,700 | 3,770 | 3,700 | 3,755 | 63,500 |
| 2023/12/05 | 3,715 | 3,745 | 3,700 | 3,700 | 66,500 |
| 2023/12/04 | 3,700 | 3,760 | 3,695 | 3,730 | 90,000 |
| 2023/12/01 | 3,690 | 3,710 | 3,665 | 3,680 | 75,300 |
| 2023/11/30 | 3,650 | 3,675 | 3,620 | 3,665 | 118,300 |
| 2023/11/29 | 3,665 | 3,690 | 3,650 | 3,660 | 76,500 |
| 2023/11/28 | 3,685 | 3,710 | 3,650 | 3,655 | 84,300 |
| 2023/11/27 | 3,720 | 3,720 | 3,650 | 3,685 | 77,600 |
| 2023/11/24 | 3,750 | 3,750 | 3,655 | 3,685 | 62,500 |
| 2023/11/22 | 3,670 | 3,760 | 3,670 | 3,740 | 107,800 |
| 2023/11/21 | 3,615 | 3,700 | 3,615 | 3,700 | 96,000 |
| 2023/11/20 | 3,690 | 3,705 | 3,610 | 3,625 | 123,600 |
| 2023/11/17 | 3,575 | 3,690 | 3,575 | 3,690 | 102,000 |
| 2023/11/16 | 3,470 | 3,585 | 3,455 | 3,575 | 122,700 |
| 2023/11/15 | 3,480 | 3,510 | 3,430 | 3,470 | 190,200 |
| 2023/11/14 | 3,420 | 3,505 | 3,395 | 3,490 | 155,700 |
| 2023/11/13 | 3,450 | 3,485 | 3,380 | 3,420 | 195,500 |
| 2023/11/10 | 3,540 | 3,570 | 3,460 | 3,515 | 323,000 |
| 2023/11/09 | 3,455 | 3,615 | 3,340 | 3,590 | 509,000 |
| 2023/11/08 | 4,075 | 4,105 | 3,990 | 4,020 | 84,800 |
| 2023/11/07 | 4,060 | 4,125 | 4,045 | 4,105 | 86,400 |
| 2023/11/06 | 4,220 | 4,225 | 4,080 | 4,090 | 105,700 |
| 2023/11/02 | 4,270 | 4,295 | 4,195 | 4,205 | 127,500 |
| 2023/11/01 | 4,165 | 4,270 | 4,165 | 4,270 | 114,600 |
| 2023/10/31 | 4,045 | 4,135 | 4,015 | 4,100 | 119,000 |
| 2023/10/30 | 4,030 | 4,090 | 3,980 | 4,050 | 802,000 |
| 2023/10/27 | 3,985 | 4,090 | 3,985 | 4,090 | 111,800 |
| 2023/10/26 | 3,985 | 4,015 | 3,945 | 3,955 | 95,200 |
| 2023/10/25 | 4,080 | 4,090 | 3,985 | 3,985 | 74,700 |
| 2023/10/24 | 4,065 | 4,085 | 3,980 | 4,040 | 84,000 |
| 2023/10/23 | 4,090 | 4,140 | 4,055 | 4,055 | 89,100 |
| 2023/10/20 | 4,100 | 4,155 | 3,980 | 4,055 | 117,100 |
| 2023/10/19 | 3,960 | 4,115 | 3,955 | 4,110 | 112,600 |
| 2023/10/18 | 4,000 | 4,025 | 3,940 | 3,990 | 98,000 |
| 2023/10/17 | 3,890 | 3,975 | 3,890 | 3,935 | 81,700 |
| 2023/10/16 | 3,855 | 3,900 | 3,825 | 3,865 | 115,800 |
| 2023/10/13 | 3,910 | 3,950 | 3,855 | 3,860 | 95,900 |
| 2023/10/12 | 3,850 | 3,930 | 3,845 | 3,920 | 81,500 |
| 2023/10/11 | 3,865 | 3,910 | 3,845 | 3,855 | 115,200 |
| 2023/10/10 | 3,980 | 3,995 | 3,860 | 3,880 | 131,000 |
| 2023/10/06 | 3,765 | 3,795 | 3,735 | 3,770 | 88,400 |
| 2023/10/05 | 3,700 | 3,775 | 3,700 | 3,765 | 83,200 |
| 2023/10/04 | 3,730 | 3,750 | 3,690 | 3,700 | 100,600 |
| 2023/10/03 | 3,910 | 3,910 | 3,780 | 3,780 | 82,400 |
| 2023/10/02 | 3,950 | 4,000 | 3,915 | 3,920 | 73,100 |
| 2023/09/29 | 3,905 | 3,955 | 3,900 | 3,930 | 69,300 |
| 2023/09/28 | 3,900 | 3,970 | 3,860 | 3,890 | 76,500 |
| 2023/09/27 | 3,915 | 3,975 | 3,825 | 3,970 | 79,000 |
| 2023/09/26 | 3,870 | 3,935 | 3,865 | 3,925 | 83,000 |
| 2023/09/25 | 3,780 | 3,880 | 3,775 | 3,875 | 59,700 |
| 2023/09/22 | 3,765 | 3,825 | 3,760 | 3,775 | 56,200 |
| 2023/09/21 | 3,755 | 3,800 | 3,755 | 3,775 | 86,500 |
| 2023/09/20 | 3,880 | 3,880 | 3,760 | 3,760 | 93,900 |
| 2023/09/19 | 3,825 | 3,855 | 3,785 | 3,830 | 96,000 |
| 2023/09/15 | 3,805 | 3,855 | 3,805 | 3,825 | 118,800 |
| 2023/09/14 | 3,795 | 3,830 | 3,780 | 3,795 | 107,800 |
| 2023/09/13 | 3,680 | 3,795 | 3,670 | 3,775 | 126,200 |
| 2023/09/12 | 3,600 | 3,660 | 3,600 | 3,660 | 61,100 |
| 2023/09/11 | 3,585 | 3,620 | 3,565 | 3,580 | 45,500 |
| 2023/09/08 | 3,595 | 3,625 | 3,560 | 3,585 | 81,500 |
| 2023/09/07 | 3,725 | 3,725 | 3,660 | 3,665 | 59,700 |
| 2023/09/06 | 3,805 | 3,815 | 3,740 | 3,740 | 59,800 |
| 2023/09/05 | 3,755 | 3,780 | 3,720 | 3,780 | 53,000 |
| 2023/09/04 | 3,690 | 3,765 | 3,665 | 3,755 | 48,300 |
| 2023/09/01 | 3,625 | 3,695 | 3,615 | 3,690 | 62,900 |
| 2023/08/31 | 3,625 | 3,645 | 3,600 | 3,625 | 47,600 |
| 2023/08/30 | 3,610 | 3,610 | 3,585 | 3,605 | 54,800 |
| 2023/08/29 | 3,615 | 3,640 | 3,610 | 3,620 | 19,200 |
| 2023/08/28 | 3,570 | 3,620 | 3,570 | 3,620 | 25,900 |
| 2023/08/25 | 3,585 | 3,595 | 3,545 | 3,570 | 39,300 |
| 2023/08/24 | 3,570 | 3,620 | 3,560 | 3,600 | 56,900 |
| 2023/08/23 | 3,560 | 3,600 | 3,555 | 3,585 | 22,800 |
| 2023/08/22 | 3,580 | 3,590 | 3,545 | 3,580 | 54,900 |
| 2023/08/21 | 3,580 | 3,620 | 3,580 | 3,585 | 59,300 |
| 2023/08/18 | 3,580 | 3,600 | 3,555 | 3,585 | 72,400 |
| 2023/08/17 | 3,670 | 3,670 | 3,595 | 3,635 | 26,500 |
| 2023/08/16 | 3,705 | 3,710 | 3,635 | 3,670 | 40,400 |
| 2023/08/15 | 3,775 | 3,790 | 3,685 | 3,715 | 105,600 |
| 2023/08/14 | 3,665 | 3,750 | 3,595 | 3,725 | 195,300 |
| 2023/08/10 | 3,810 | 3,870 | 3,775 | 3,855 | 56,100 |
| 2023/08/09 | 3,800 | 3,845 | 3,785 | 3,845 | 57,100 |
| 2023/08/08 | 3,840 | 3,855 | 3,800 | 3,800 | 61,800 |
| 2023/08/07 | 3,845 | 3,850 | 3,810 | 3,835 | 63,300 |
| 2023/08/04 | 3,855 | 3,900 | 3,845 | 3,875 | 49,700 |
| 2023/08/03 | 3,950 | 3,960 | 3,840 | 3,855 | 78,500 |
| 2023/08/02 | 4,000 | 4,010 | 3,960 | 3,985 | 46,300 |
| 2023/08/01 | 4,015 | 4,045 | 3,970 | 4,030 | 59,200 |
| 2023/07/31 | 4,085 | 4,090 | 4,000 | 4,015 | 83,300 |
| 2023/07/28 | 3,985 | 4,040 | 3,960 | 4,015 | 98,000 |
| 2023/07/27 | 4,020 | 4,035 | 3,980 | 4,030 | 49,100 |
| 2023/07/26 | 4,085 | 4,085 | 4,015 | 4,025 | 40,400 |
| 2023/07/25 | 4,080 | 4,090 | 4,025 | 4,080 | 73,100 |
| 2023/07/24 | 4,000 | 4,090 | 3,990 | 4,075 | 60,100 |
| 2023/07/21 | 3,960 | 4,015 | 3,920 | 4,000 | 60,000 |
| 2023/07/20 | 3,950 | 3,980 | 3,930 | 3,960 | 44,100 |
| 2023/07/19 | 3,905 | 3,945 | 3,890 | 3,935 | 45,900 |
| 2023/07/18 | 3,830 | 3,880 | 3,800 | 3,850 | 85,400 |
| 2023/07/14 | 3,885 | 3,895 | 3,795 | 3,830 | 87,200 |
| 2023/07/13 | 3,930 | 3,930 | 3,875 | 3,880 | 65,000 |
| 2023/07/12 | 3,930 | 3,975 | 3,915 | 3,945 | 45,200 |
| 2023/07/11 | 3,980 | 3,980 | 3,895 | 3,920 | 54,100 |
| 2023/07/10 | 3,930 | 3,985 | 3,920 | 3,970 | 77,600 |
| 2023/07/07 | 3,990 | 4,005 | 3,935 | 3,955 | 74,200 |
| 2023/07/06 | 4,010 | 4,070 | 3,945 | 3,985 | 110,700 |
| 2023/07/05 | 4,010 | 4,075 | 3,980 | 4,010 | 55,800 |
| 2023/07/04 | 4,090 | 4,155 | 4,060 | 4,060 | 130,700 |
| 2023/07/03 | 4,070 | 4,150 | 4,070 | 4,080 | 92,200 |
| 2023/06/30 | 3,990 | 4,020 | 3,960 | 4,000 | 83,400 |
| 2023/06/29 | 3,960 | 4,050 | 3,960 | 3,975 | 123,100 |
| 2023/06/28 | 3,795 | 3,895 | 3,790 | 3,890 | 64,100 |
| 2023/06/27 | 3,760 | 3,805 | 3,725 | 3,790 | 41,800 |
| 2023/06/26 | 3,730 | 3,780 | 3,680 | 3,745 | 40,600 |
| 2023/06/23 | 3,790 | 3,875 | 3,715 | 3,730 | 78,900 |
| 2023/06/22 | 3,765 | 3,795 | 3,750 | 3,755 | 40,100 |
| 2023/06/21 | 3,790 | 3,840 | 3,750 | 3,765 | 54,300 |
| 2023/06/20 | 3,785 | 3,850 | 3,770 | 3,820 | 71,900 |
| 2023/06/19 | 3,745 | 3,790 | 3,720 | 3,790 | 72,700 |
| 2023/06/16 | 3,700 | 3,750 | 3,695 | 3,720 | 104,400 |
| 2023/06/15 | 3,675 | 3,755 | 3,650 | 3,700 | 93,600 |
| 2023/06/14 | 3,625 | 3,685 | 3,615 | 3,675 | 102,600 |
| 2023/06/13 | 3,760 | 3,825 | 3,590 | 3,610 | 213,900 |
| 2023/06/12 | 3,360 | 3,430 | 3,340 | 3,415 | 64,800 |
| 2023/06/09 | 3,330 | 3,390 | 3,330 | 3,360 | 85,800 |
| 2023/06/08 | 3,265 | 3,330 | 3,265 | 3,320 | 65,300 |
| 2023/06/07 | 3,295 | 3,320 | 3,260 | 3,260 | 68,700 |
| 2023/06/06 | 3,235 | 3,280 | 3,220 | 3,280 | 39,400 |
| 2023/06/05 | 3,320 | 3,320 | 3,265 | 3,280 | 38,200 |
| 2023/06/02 | 3,200 | 3,310 | 3,200 | 3,265 | 75,000 |
| 2023/06/01 | 3,210 | 3,255 | 3,210 | 3,210 | 64,100 |
| 2023/05/31 | 3,255 | 3,275 | 3,195 | 3,210 | 106,100 |
| 2023/05/30 | 3,345 | 3,360 | 3,310 | 3,310 | 42,100 |
| 2023/05/29 | 3,425 | 3,425 | 3,350 | 3,360 | 33,200 |
| 2023/05/26 | 3,465 | 3,465 | 3,380 | 3,380 | 40,700 |
| 2023/05/25 | 3,465 | 3,525 | 3,455 | 3,455 | 39,800 |
| 2023/05/24 | 3,470 | 3,520 | 3,450 | 3,475 | 38,600 |
| 2023/05/23 | 3,535 | 3,595 | 3,470 | 3,500 | 66,000 |
| 2023/05/22 | 3,500 | 3,575 | 3,420 | 3,530 | 113,500 |
| 2023/05/19 | 3,460 | 3,515 | 3,460 | 3,500 | 52,000 |
| 2023/05/18 | 3,510 | 3,510 | 3,440 | 3,445 | 98,600 |
| 2023/05/17 | 3,530 | 3,610 | 3,440 | 3,445 | 165,600 |
| 2023/05/16 | 3,440 | 3,550 | 3,315 | 3,525 | 323,400 |
| 2023/05/15 | 3,710 | 3,710 | 3,640 | 3,690 | 82,900 |
| 2023/05/12 | 3,700 | 3,715 | 3,675 | 3,685 | 40,900 |
| 2023/05/11 | 3,680 | 3,700 | 3,655 | 3,685 | 22,600 |
| 2023/05/10 | 3,735 | 3,735 | 3,685 | 3,695 | 39,700 |
| 2023/05/09 | 3,705 | 3,750 | 3,700 | 3,740 | 36,900 |
| 2023/05/08 | 3,670 | 3,720 | 3,660 | 3,680 | 48,800 |
| 2023/05/02 | 3,700 | 3,720 | 3,675 | 3,675 | 51,900 |
| 2023/05/01 | 3,640 | 3,680 | 3,640 | 3,660 | 25,700 |
| 2023/04/28 | 3,610 | 3,655 | 3,585 | 3,620 | 44,800 |
| 2023/04/27 | 3,580 | 3,600 | 3,555 | 3,585 | 62,900 |
| 2023/04/26 | 3,560 | 3,625 | 3,535 | 3,610 | 54,300 |
| 2023/04/25 | 3,565 | 3,660 | 3,565 | 3,605 | 50,100 |
| 2023/04/24 | 3,560 | 3,585 | 3,545 | 3,565 | 31,800 |
| 2023/04/21 | 3,515 | 3,590 | 3,515 | 3,565 | 29,900 |
| 2023/04/20 | 3,510 | 3,575 | 3,510 | 3,555 | 27,000 |
| 2023/04/19 | 3,515 | 3,525 | 3,495 | 3,510 | 38,700 |
| 2023/04/18 | 3,520 | 3,545 | 3,500 | 3,540 | 46,000 |
| 2023/04/17 | 3,555 | 3,560 | 3,485 | 3,500 | 49,600 |
| 2023/04/14 | 3,480 | 3,570 | 3,465 | 3,555 | 70,100 |
| 2023/04/13 | 3,450 | 3,455 | 3,415 | 3,450 | 39,300 |
| 2023/04/12 | 3,510 | 3,520 | 3,445 | 3,450 | 70,000 |
| 2023/04/11 | 3,515 | 3,530 | 3,465 | 3,505 | 74,400 |
| 2023/04/10 | 3,545 | 3,560 | 3,500 | 3,510 | 47,300 |
| 2023/04/07 | 3,485 | 3,550 | 3,460 | 3,540 | 77,600 |
| 2023/04/06 | 3,490 | 3,500 | 3,445 | 3,460 | 57,700 |
| 2023/04/05 | 3,645 | 3,645 | 3,525 | 3,535 | 62,100 |
| 2023/04/04 | 3,665 | 3,710 | 3,620 | 3,675 | 77,100 |
| 2023/04/03 | 3,590 | 3,645 | 3,550 | 3,640 | 67,600 |
| 2023/03/31 | 3,520 | 3,605 | 3,510 | 3,590 | 81,100 |
| 2023/03/30 | 3,555 | 3,560 | 3,470 | 3,485 | 41,800 |
| 2023/03/29 | 3,520 | 3,565 | 3,510 | 3,565 | 60,000 |
| 2023/03/28 | 3,550 | 3,550 | 3,465 | 3,480 | 37,900 |
| 2023/03/27 | 3,520 | 3,540 | 3,490 | 3,510 | 51,000 |
| 2023/03/24 | 3,440 | 3,485 | 3,430 | 3,480 | 56,600 |
| 2023/03/23 | 3,400 | 3,440 | 3,380 | 3,425 | 37,900 |
| 2023/03/22 | 3,440 | 3,475 | 3,405 | 3,415 | 63,900 |
| 2023/03/20 | 3,500 | 3,510 | 3,415 | 3,420 | 44,100 |
| 2023/03/17 | 3,515 | 3,540 | 3,485 | 3,515 | 79,700 |
| 2023/03/16 | 3,440 | 3,500 | 3,395 | 3,470 | 90,800 |
| 2023/03/15 | 3,505 | 3,520 | 3,455 | 3,485 | 58,800 |
| 2023/03/14 | 3,420 | 3,475 | 3,375 | 3,450 | 64,600 |
| 2023/03/13 | 3,515 | 3,515 | 3,425 | 3,470 | 50,000 |
| 2023/03/10 | 3,565 | 3,605 | 3,545 | 3,565 | 63,300 |
| 2023/03/09 | 3,450 | 3,585 | 3,445 | 3,570 | 90,800 |
| 2023/03/08 | 3,410 | 3,450 | 3,410 | 3,450 | 34,600 |
| 2023/03/07 | 3,435 | 3,470 | 3,420 | 3,445 | 41,000 |
| 2023/03/06 | 3,455 | 3,470 | 3,430 | 3,455 | 24,800 |
| 2023/03/03 | 3,445 | 3,475 | 3,430 | 3,455 | 49,400 |
| 2023/03/02 | 3,450 | 3,460 | 3,420 | 3,445 | 41,800 |
| 2023/03/01 | 3,415 | 3,435 | 3,405 | 3,420 | 43,300 |
| 2023/02/28 | 3,435 | 3,435 | 3,395 | 3,420 | 90,300 |
| 2023/02/27 | 3,400 | 3,435 | 3,390 | 3,415 | 44,200 |
| 2023/02/24 | 3,300 | 3,445 | 3,290 | 3,420 | 88,600 |
| 2023/02/22 | 3,325 | 3,345 | 3,285 | 3,285 | 62,700 |
| 2023/02/21 | 3,350 | 3,365 | 3,320 | 3,365 | 28,100 |
| 2023/02/20 | 3,390 | 3,395 | 3,350 | 3,360 | 40,600 |
| 2023/02/17 | 3,340 | 3,375 | 3,330 | 3,350 | 32,300 |
| 2023/02/16 | 3,400 | 3,420 | 3,370 | 3,380 | 38,600 |
| 2023/02/15 | 3,415 | 3,435 | 3,375 | 3,380 | 41,700 |
| 2023/02/14 | 3,400 | 3,435 | 3,375 | 3,410 | 32,300 |
| 2023/02/13 | 3,410 | 3,410 | 3,350 | 3,360 | 41,600 |
| 2023/02/10 | 3,365 | 3,490 | 3,340 | 3,410 | 131,900 |
| 2023/02/09 | 3,430 | 3,460 | 3,405 | 3,425 | 86,600 |
| 2023/02/08 | 3,395 | 3,465 | 3,385 | 3,455 | 82,300 |
| 2023/02/07 | 3,280 | 3,385 | 3,280 | 3,370 | 92,600 |
| 2023/02/06 | 3,285 | 3,300 | 3,250 | 3,280 | 57,000 |
| 2023/02/03 | 3,285 | 3,300 | 3,255 | 3,285 | 75,200 |
| 2023/02/02 | 3,350 | 3,375 | 3,335 | 3,335 | 80,800 |
| 2023/02/01 | 3,405 | 3,425 | 3,320 | 3,335 | 99,600 |
| 2023/01/31 | 3,280 | 3,355 | 3,280 | 3,345 | 149,500 |
| 2023/01/30 | 3,100 | 3,310 | 3,100 | 3,255 | 223,500 |
| 2023/01/27 | 3,095 | 3,100 | 3,070 | 3,090 | 22,000 |
| 2023/01/26 | 3,080 | 3,100 | 3,070 | 3,080 | 25,000 |
| 2023/01/25 | 3,070 | 3,100 | 3,065 | 3,075 | 32,800 |
| 2023/01/24 | 3,045 | 3,085 | 3,035 | 3,080 | 35,300 |
| 2023/01/23 | 3,065 | 3,065 | 3,025 | 3,035 | 26,200 |
| 2023/01/20 | 3,015 | 3,035 | 3,005 | 3,035 | 35,600 |
| 2023/01/19 | 3,015 | 3,065 | 3,015 | 3,015 | 29,300 |
| 2023/01/18 | 3,015 | 3,045 | 3,000 | 3,045 | 47,900 |
| 2023/01/17 | 2,992 | 2,998 | 2,983 | 2,998 | 37,300 |
| 2023/01/16 | 2,989 | 3,015 | 2,976 | 2,991 | 76,600 |
| 2023/01/13 | 2,981 | 3,010 | 2,981 | 2,994 | 55,900 |
| 2023/01/12 | 3,010 | 3,020 | 2,982 | 2,984 | 75,500 |
| 2023/01/11 | 2,973 | 3,025 | 2,973 | 3,010 | 66,800 |
| 2023/01/10 | 3,020 | 3,045 | 2,973 | 2,973 | 51,000 |
| 2023/01/06 | 2,960 | 2,999 | 2,960 | 2,979 | 60,400 |
| 2023/01/05 | 2,990 | 2,992 | 2,965 | 2,979 | 76,900 |
| 2023/01/04 | 3,065 | 3,090 | 2,987 | 2,987 | 83,100 |