9075 福山通運(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 967 | 970 | 966 | 970 | 13,000 | 4,850 |
| 1995-12-28 | 972 | 972 | 968 | 968 | 163,000 | 4,840 |
| 1995-12-27 | 980 | 980 | 965 | 970 | 125,000 | 4,850 |
| 1995-12-26 | 970 | 970 | 955 | 970 | 83,000 | 4,850 |
| 1995-12-25 | 997 | 997 | 962 | 963 | 8,000 | 4,815 |
| 1995-12-22 | 994 | 1,010 | 994 | 998 | 169,000 | 4,990 |
| 1995-12-21 | 991 | 1,020 | 991 | 995 | 239,000 | 4,975 |
| 1995-12-20 | 975 | 991 | 970 | 986 | 136,000 | 4,930 |
| 1995-12-19 | 969 | 973 | 965 | 970 | 164,000 | 4,850 |
| 1995-12-18 | 955 | 969 | 955 | 969 | 99,000 | 4,845 |
| 1995-12-15 | 940 | 952 | 940 | 950 | 112,000 | 4,750 |
| 1995-12-14 | 935 | 948 | 924 | 948 | 184,000 | 4,740 |
| 1995-12-13 | 935 | 940 | 935 | 940 | 85,000 | 4,700 |
| 1995-12-12 | 930 | 935 | 925 | 935 | 35,000 | 4,675 |
| 1995-12-11 | 920 | 924 | 919 | 924 | 147,000 | 4,620 |
| 1995-12-08 | 919 | 919 | 901 | 919 | 226,000 | 4,595 |
| 1995-12-07 | 897 | 920 | 897 | 919 | 71,000 | 4,595 |
| 1995-12-06 | 891 | 898 | 891 | 896 | 131,000 | 4,480 |
| 1995-12-05 | 890 | 892 | 890 | 891 | 183,000 | 4,455 |
| 1995-12-04 | 890 | 890 | 888 | 889 | 206,000 | 4,445 |
| 1995-12-01 | 890 | 890 | 880 | 890 | 93,000 | 4,450 |
| 1995-11-30 | 877 | 889 | 877 | 884 | 74,000 | 4,420 |
| 1995-11-29 | 880 | 880 | 865 | 875 | 33,000 | 4,375 |
| 1995-11-28 | 888 | 888 | 879 | 880 | 28,000 | 4,400 |
| 1995-11-27 | 875 | 888 | 875 | 888 | 63,000 | 4,440 |
| 1995-11-24 | 870 | 879 | 870 | 870 | 148,000 | 4,350 |
| 1995-11-22 | 879 | 879 | 870 | 870 | 69,000 | 4,350 |
| 1995-11-21 | 869 | 870 | 860 | 870 | 46,000 | 4,350 |
| 1995-11-20 | 865 | 880 | 865 | 874 | 47,000 | 4,370 |
| 1995-11-17 | 869 | 880 | 869 | 870 | 71,000 | 4,350 |
| 1995-11-16 | 859 | 864 | 852 | 859 | 30,000 | 4,295 |
| 1995-11-15 | 869 | 869 | 858 | 869 | 77,000 | 4,345 |
| 1995-11-14 | 870 | 870 | 869 | 869 | 91,000 | 4,345 |
| 1995-11-13 | 869 | 870 | 869 | 869 | 45,000 | 4,345 |
| 1995-11-10 | 872 | 872 | 861 | 861 | 70,000 | 4,305 |
| 1995-11-09 | 865 | 872 | 865 | 872 | 63,000 | 4,360 |
| 1995-11-08 | 860 | 860 | 860 | 860 | 6,000 | 4,300 |
| 1995-11-07 | 865 | 870 | 865 | 869 | 43,000 | 4,345 |
| 1995-11-06 | 861 | 870 | 855 | 865 | 217,000 | 4,325 |
| 1995-11-02 | 856 | 860 | 855 | 860 | 45,000 | 4,300 |
| 1995-11-01 | 856 | 857 | 856 | 856 | 21,000 | 4,280 |
| 1995-10-31 | 856 | 857 | 850 | 857 | 22,000 | 4,285 |
| 1995-10-30 | 850 | 860 | 850 | 857 | 27,000 | 4,285 |
| 1995-10-27 | 885 | 887 | 860 | 860 | 113,000 | 4,300 |
| 1995-10-26 | 888 | 890 | 887 | 887 | 40,000 | 4,435 |
| 1995-10-25 | 885 | 904 | 885 | 903 | 215,000 | 4,515 |
| 1995-10-24 | 883 | 903 | 883 | 903 | 26,000 | 4,515 |
| 1995-10-23 | 880 | 883 | 880 | 883 | 9,000 | 4,415 |
| 1995-10-20 | 881 | 894 | 881 | 894 | 26,000 | 4,470 |
| 1995-10-19 | 873 | 890 | 873 | 881 | 62,000 | 4,405 |
| 1995-10-18 | 903 | 903 | 870 | 870 | 59,000 | 4,350 |
| 1995-10-17 | 905 | 910 | 900 | 905 | 92,000 | 4,525 |
| 1995-10-16 | 910 | 920 | 903 | 910 | 63,000 | 4,550 |
| 1995-10-13 | 903 | 910 | 896 | 903 | 83,000 | 4,515 |
| 1995-10-12 | 896 | 904 | 896 | 896 | 44,000 | 4,480 |
| 1995-10-11 | 912 | 913 | 905 | 906 | 83,000 | 4,530 |
| 1995-10-09 | 919 | 919 | 910 | 914 | 72,000 | 4,570 |
| 1995-10-06 | 909 | 910 | 902 | 909 | 45,000 | 4,545 |
| 1995-10-05 | 898 | 910 | 885 | 909 | 30,000 | 4,545 |
| 1995-10-04 | 910 | 910 | 884 | 898 | 29,000 | 4,490 |
| 1995-10-03 | 881 | 900 | 881 | 900 | 66,000 | 4,500 |
| 1995-10-02 | 891 | 891 | 871 | 890 | 38,000 | 4,450 |
| 1995-09-29 | 902 | 903 | 890 | 890 | 27,000 | 4,450 |
| 1995-09-28 | 900 | 900 | 892 | 899 | 21,000 | 4,495 |
| 1995-09-27 | 893 | 900 | 885 | 900 | 56,000 | 4,500 |
| 1995-09-26 | 873 | 900 | 870 | 890 | 18,000 | 4,450 |
| 1995-09-25 | 886 | 886 | 880 | 882 | 65,000 | 4,410 |
| 1995-09-22 | 900 | 900 | 881 | 881 | 34,000 | 4,405 |
| 1995-09-21 | 881 | 899 | 879 | 899 | 44,000 | 4,495 |
| 1995-09-20 | 900 | 900 | 880 | 881 | 62,000 | 4,405 |
| 1995-09-19 | 868 | 890 | 868 | 890 | 21,000 | 4,450 |
| 1995-09-18 | 884 | 884 | 865 | 868 | 97,000 | 4,340 |
| 1995-09-14 | 885 | 885 | 865 | 884 | 48,000 | 4,420 |
| 1995-09-13 | 882 | 882 | 880 | 882 | 51,000 | 4,410 |
| 1995-09-12 | 868 | 884 | 865 | 875 | 94,000 | 4,375 |
| 1995-09-11 | 888 | 888 | 868 | 868 | 65,000 | 4,340 |
| 1995-09-08 | 855 | 890 | 850 | 888 | 313,000 | 4,440 |
| 1995-09-07 | 856 | 865 | 855 | 865 | 49,000 | 4,325 |
| 1995-09-06 | 862 | 870 | 855 | 858 | 49,000 | 4,290 |
| 1995-09-05 | 909 | 909 | 872 | 872 | 34,000 | 4,360 |
| 1995-09-04 | 898 | 904 | 891 | 904 | 89,000 | 4,520 |
| 1995-09-01 | 881 | 885 | 861 | 881 | 49,000 | 4,405 |
| 1995-08-31 | 865 | 881 | 863 | 881 | 16,000 | 4,405 |
| 1995-08-30 | 881 | 888 | 875 | 875 | 21,000 | 4,375 |
| 1995-08-29 | 899 | 901 | 881 | 890 | 89,000 | 4,450 |
| 1995-08-28 | 900 | 900 | 894 | 900 | 36,000 | 4,500 |
| 1995-08-25 | 880 | 900 | 880 | 900 | 19,000 | 4,500 |
| 1995-08-24 | 890 | 915 | 889 | 899 | 34,000 | 4,495 |
| 1995-08-23 | 900 | 900 | 885 | 898 | 73,000 | 4,490 |
| 1995-08-22 | 893 | 894 | 888 | 894 | 71,000 | 4,470 |
| 1995-08-21 | 895 | 895 | 879 | 893 | 38,000 | 4,465 |
| 1995-08-18 | 888 | 890 | 879 | 888 | 38,000 | 4,440 |
| 1995-08-17 | 900 | 900 | 873 | 895 | 68,000 | 4,475 |
| 1995-08-16 | 890 | 905 | 888 | 905 | 129,000 | 4,525 |
| 1995-08-15 | 859 | 870 | 850 | 870 | 80,000 | 4,350 |
| 1995-08-14 | 840 | 863 | 840 | 859 | 76,000 | 4,295 |
| 1995-08-11 | 837 | 840 | 837 | 837 | 77,000 | 4,185 |
| 1995-08-10 | 830 | 838 | 830 | 837 | 92,000 | 4,185 |
| 1995-08-09 | 830 | 835 | 830 | 830 | 47,000 | 4,150 |
| 1995-08-08 | 826 | 836 | 820 | 833 | 60,000 | 4,165 |
| 1995-08-07 | 830 | 830 | 820 | 820 | 18,000 | 4,100 |
| 1995-08-04 | 820 | 820 | 820 | 820 | 13,000 | 4,100 |
| 1995-08-03 | 844 | 851 | 825 | 831 | 40,000 | 4,155 |
| 1995-08-02 | 819 | 845 | 812 | 832 | 56,000 | 4,160 |
| 1995-08-01 | 814 | 820 | 804 | 820 | 131,000 | 4,100 |
| 1995-07-31 | 814 | 816 | 805 | 814 | 33,000 | 4,070 |
| 1995-07-28 | 820 | 820 | 805 | 814 | 96,000 | 4,070 |
| 1995-07-27 | 806 | 821 | 806 | 820 | 35,000 | 4,100 |
| 1995-07-26 | 811 | 818 | 805 | 805 | 298,000 | 4,025 |
| 1995-07-25 | 810 | 815 | 810 | 810 | 32,000 | 4,050 |
| 1995-07-24 | 807 | 810 | 799 | 810 | 46,000 | 4,050 |
| 1995-07-21 | 795 | 803 | 795 | 799 | 18,000 | 3,995 |
| 1995-07-20 | 799 | 801 | 795 | 795 | 15,000 | 3,975 |
| 1995-07-19 | 803 | 803 | 793 | 793 | 7,000 | 3,965 |
| 1995-07-18 | 820 | 820 | 813 | 813 | 99,000 | 4,065 |
| 1995-07-17 | 808 | 816 | 808 | 813 | 22,000 | 4,065 |
| 1995-07-14 | 808 | 810 | 808 | 808 | 49,000 | 4,040 |
| 1995-07-13 | 801 | 810 | 801 | 808 | 43,000 | 4,040 |
| 1995-07-12 | 784 | 805 | 784 | 796 | 94,000 | 3,980 |
| 1995-07-11 | 780 | 786 | 780 | 784 | 42,000 | 3,920 |
| 1995-07-10 | 786 | 805 | 786 | 790 | 121,000 | 3,950 |
| 1995-07-07 | 765 | 830 | 765 | 783 | 236,000 | 3,915 |
| 1995-07-06 | 760 | 767 | 760 | 767 | 50,000 | 3,835 |
| 1995-07-05 | 785 | 787 | 776 | 780 | 107,000 | 3,900 |
| 1995-07-04 | 785 | 785 | 775 | 781 | 9,000 | 3,905 |
| 1995-07-03 | 775 | 776 | 775 | 775 | 8,000 | 3,875 |
| 1995-06-30 | 757 | 775 | 757 | 775 | 25,000 | 3,875 |
| 1995-06-29 | 790 | 790 | 770 | 770 | 78,000 | 3,850 |
| 1995-06-28 | 770 | 780 | 765 | 770 | 55,000 | 3,850 |
| 1995-06-27 | 800 | 800 | 772 | 785 | 124,000 | 3,925 |
| 1995-06-26 | 803 | 805 | 800 | 800 | 40,000 | 4,000 |
| 1995-06-23 | 792 | 805 | 792 | 800 | 23,000 | 4,000 |
| 1995-06-22 | 798 | 800 | 787 | 790 | 14,000 | 3,950 |
| 1995-06-21 | 796 | 820 | 796 | 817 | 17,000 | 4,085 |
| 1995-06-20 | 791 | 791 | 775 | 785 | 92,000 | 3,925 |
| 1995-06-19 | 799 | 799 | 790 | 790 | 15,000 | 3,950 |
| 1995-06-16 | 795 | 800 | 790 | 800 | 53,000 | 4,000 |
| 1995-06-15 | 775 | 781 | 775 | 781 | 27,000 | 3,905 |
| 1995-06-14 | 782 | 782 | 778 | 780 | 36,000 | 3,900 |
| 1995-06-13 | 792 | 792 | 784 | 792 | 19,000 | 3,960 |
| 1995-06-12 | 792 | 793 | 792 | 792 | 194,000 | 3,960 |
| 1995-06-09 | 790 | 792 | 790 | 792 | 129,000 | 3,960 |
| 1995-06-08 | 801 | 811 | 796 | 796 | 23,000 | 3,980 |
| 1995-06-07 | 801 | 811 | 789 | 811 | 18,000 | 4,055 |
| 1995-06-06 | 802 | 804 | 802 | 803 | 25,000 | 4,015 |
| 1995-06-05 | 802 | 802 | 802 | 802 | 16,000 | 4,010 |
| 1995-06-02 | 803 | 822 | 803 | 806 | 31,000 | 4,030 |
| 1995-06-01 | 791 | 795 | 780 | 795 | 43,000 | 3,975 |
| 1995-05-31 | 800 | 805 | 790 | 790 | 45,000 | 3,950 |
| 1995-05-30 | 795 | 800 | 795 | 800 | 20,000 | 4,000 |
| 1995-05-29 | 800 | 800 | 799 | 799 | 29,000 | 3,995 |
| 1995-05-26 | 805 | 810 | 805 | 807 | 26,000 | 4,035 |
| 1995-05-25 | 805 | 816 | 805 | 806 | 69,000 | 4,030 |
| 1995-05-24 | 800 | 805 | 800 | 800 | 30,000 | 4,000 |
| 1995-05-23 | 835 | 835 | 820 | 820 | 59,000 | 4,100 |
| 1995-05-22 | 860 | 860 | 835 | 835 | 48,000 | 4,175 |
| 1995-05-19 | 855 | 870 | 850 | 870 | 634,000 | 4,350 |
| 1995-05-18 | 889 | 889 | 873 | 873 | 105,000 | 4,365 |
| 1995-05-17 | 889 | 889 | 875 | 875 | 98,000 | 4,375 |
| 1995-05-16 | 872 | 872 | 865 | 869 | 188,000 | 4,345 |
| 1995-05-15 | 869 | 869 | 860 | 865 | 96,000 | 4,325 |
| 1995-05-12 | 884 | 884 | 860 | 860 | 114,000 | 4,300 |
| 1995-05-11 | 890 | 890 | 870 | 884 | 173,000 | 4,420 |
| 1995-05-10 | 879 | 884 | 879 | 882 | 201,000 | 4,410 |
| 1995-05-09 | 873 | 880 | 870 | 880 | 115,000 | 4,400 |
| 1995-05-08 | 884 | 884 | 872 | 872 | 156,000 | 4,360 |
| 1995-05-02 | 845 | 875 | 844 | 874 | 124,000 | 4,370 |
| 1995-05-01 | 832 | 844 | 832 | 840 | 87,000 | 4,200 |
| 1995-04-28 | 844 | 844 | 820 | 822 | 100,000 | 4,110 |
| 1995-04-27 | 848 | 848 | 847 | 847 | 16,000 | 4,235 |
| 1995-04-26 | 847 | 847 | 841 | 842 | 16,000 | 4,210 |
| 1995-04-25 | 858 | 859 | 846 | 846 | 59,000 | 4,230 |
| 1995-04-24 | 869 | 869 | 849 | 851 | 69,000 | 4,255 |
| 1995-04-21 | 854 | 870 | 854 | 869 | 129,000 | 4,345 |
| 1995-04-20 | 855 | 855 | 851 | 853 | 102,000 | 4,265 |
| 1995-04-19 | 854 | 854 | 845 | 851 | 28,000 | 4,255 |
| 1995-04-18 | 851 | 851 | 843 | 851 | 112,000 | 4,255 |
| 1995-04-17 | 864 | 864 | 840 | 841 | 38,000 | 4,205 |
| 1995-04-14 | 865 | 869 | 865 | 868 | 143,000 | 4,340 |
| 1995-04-13 | 860 | 871 | 857 | 865 | 69,000 | 4,325 |
| 1995-04-12 | 885 | 885 | 870 | 870 | 90,000 | 4,350 |
| 1995-04-11 | 910 | 910 | 905 | 905 | 78,000 | 4,525 |
| 1995-04-10 | 890 | 920 | 890 | 920 | 88,000 | 4,600 |
| 1995-04-07 | 890 | 910 | 890 | 900 | 52,000 | 4,500 |
| 1995-04-06 | 870 | 890 | 870 | 890 | 54,000 | 4,450 |
| 1995-04-05 | 882 | 882 | 880 | 880 | 39,000 | 4,400 |
| 1995-04-04 | 878 | 888 | 878 | 880 | 85,000 | 4,400 |
| 1995-04-03 | 890 | 890 | 871 | 878 | 143,000 | 4,390 |
| 1995-03-31 | 882 | 900 | 882 | 900 | 247,000 | 4,500 |
| 1995-03-30 | 868 | 882 | 862 | 882 | 78,000 | 4,410 |
| 1995-03-29 | 869 | 869 | 859 | 868 | 22,000 | 4,340 |
| 1995-03-28 | 863 | 890 | 860 | 869 | 26,000 | 4,345 |
| 1995-03-27 | 854 | 872 | 854 | 858 | 18,000 | 4,290 |
| 1995-03-24 | 853 | 855 | 846 | 854 | 25,000 | 4,270 |
| 1995-03-23 | 865 | 865 | 845 | 852 | 57,000 | 4,260 |
| 1995-03-22 | 865 | 867 | 860 | 866 | 34,000 | 4,330 |
| 1995-03-20 | 867 | 875 | 865 | 875 | 37,000 | 4,375 |
| 1995-03-17 | 895 | 895 | 874 | 874 | 32,000 | 4,370 |
| 1995-03-16 | 895 | 896 | 885 | 885 | 27,000 | 4,425 |
| 1995-03-15 | 890 | 895 | 884 | 895 | 97,000 | 4,475 |
| 1995-03-14 | 914 | 914 | 890 | 891 | 23,000 | 4,455 |
| 1995-03-13 | 905 | 906 | 896 | 896 | 49,000 | 4,480 |
| 1995-03-10 | 928 | 930 | 895 | 895 | 251,000 | 4,475 |
| 1995-03-09 | 924 | 928 | 924 | 928 | 25,000 | 4,640 |
| 1995-03-08 | 960 | 960 | 920 | 920 | 61,000 | 4,600 |
| 1995-03-07 | 976 | 980 | 976 | 980 | 45,000 | 4,900 |
| 1995-03-06 | 974 | 980 | 972 | 980 | 53,000 | 4,900 |
| 1995-03-03 | 980 | 980 | 966 | 977 | 64,000 | 4,885 |
| 1995-03-02 | 948 | 982 | 948 | 982 | 85,000 | 4,910 |
| 1995-03-01 | 920 | 925 | 915 | 918 | 101,000 | 4,590 |
| 1995-02-28 | 884 | 900 | 884 | 894 | 88,000 | 4,470 |
| 1995-02-27 | 915 | 915 | 880 | 882 | 50,000 | 4,410 |
| 1995-02-24 | 908 | 910 | 905 | 905 | 112,000 | 4,525 |
| 1995-02-23 | 925 | 930 | 900 | 905 | 78,000 | 4,525 |
| 1995-02-22 | 954 | 956 | 932 | 932 | 72,000 | 4,660 |
| 1995-02-21 | 970 | 971 | 954 | 954 | 159,000 | 4,770 |
| 1995-02-20 | 970 | 971 | 965 | 971 | 16,000 | 4,855 |
| 1995-02-17 | 986 | 1,010 | 985 | 990 | 90,000 | 4,950 |
| 1995-02-16 | 989 | 995 | 989 | 990 | 45,000 | 4,950 |
| 1995-02-15 | 986 | 994 | 986 | 994 | 19,000 | 4,970 |
| 1995-02-14 | 1,000 | 1,000 | 982 | 985 | 106,000 | 4,925 |
| 1995-02-13 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 | 5,050 |
| 1995-02-10 | 995 | 1,020 | 990 | 1,020 | 151,000 | 5,100 |
| 1995-02-09 | 1,010 | 1,010 | 995 | 995 | 2,082,000 | 4,975 |
| 1995-02-08 | 1,040 | 1,040 | 1,010 | 1,010 | 32,000 | 5,050 |
| 1995-02-07 | 1,060 | 1,060 | 1,040 | 1,050 | 110,000 | 5,250 |
| 1995-02-06 | 1,060 | 1,060 | 1,040 | 1,040 | 1,519,000 | 5,200 |
| 1995-02-03 | 1,040 | 1,060 | 1,040 | 1,060 | 103,000 | 5,300 |
| 1995-02-02 | 1,050 | 1,050 | 1,040 | 1,040 | 1,574,000 | 5,200 |
| 1995-02-01 | 1,000 | 1,050 | 1,000 | 1,050 | 247,000 | 5,250 |
| 1995-01-31 | 990 | 1,000 | 982 | 1,000 | 96,000 | 5,000 |
| 1995-01-30 | 987 | 999 | 987 | 991 | 88,000 | 4,955 |
| 1995-01-27 | 1,000 | 1,010 | 975 | 977 | 36,000 | 4,885 |
| 1995-01-26 | 1,000 | 1,000 | 992 | 998 | 183,000 | 4,990 |
| 1995-01-25 | 1,000 | 1,010 | 991 | 1,000 | 61,000 | 5,000 |
| 1995-01-24 | 970 | 1,010 | 960 | 1,010 | 112,000 | 5,050 |
| 1995-01-23 | 1,020 | 1,020 | 960 | 960 | 104,000 | 4,800 |
| 1995-01-20 | 1,060 | 1,060 | 1,020 | 1,030 | 30,000 | 5,150 |
| 1995-01-19 | 1,060 | 1,070 | 1,050 | 1,050 | 215,000 | 5,250 |
| 1995-01-18 | 1,060 | 1,070 | 1,060 | 1,060 | 163,000 | 5,300 |
| 1995-01-17 | 1,050 | 1,070 | 1,050 | 1,060 | 113,000 | 5,300 |
| 1995-01-13 | 1,040 | 1,040 | 1,040 | 1,040 | 118,000 | 5,200 |
| 1995-01-12 | 1,040 | 1,040 | 1,040 | 1,040 | 301,000 | 5,200 |
| 1995-01-11 | 1,040 | 1,040 | 1,040 | 1,040 | 130,000 | 5,200 |
| 1995-01-10 | 1,030 | 1,030 | 1,020 | 1,020 | 153,000 | 5,100 |
| 1995-01-09 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1995-01-06 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 | 5,150 |
| 1995-01-05 | 1,060 | 1,070 | 1,050 | 1,070 | 62,000 | 5,350 |
| 1995-01-04 | 1,060 | 1,060 | 1,060 | 1,060 | 102,000 | 5,300 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株
