9075 福山通運(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	508	515	490	490	20,000	2,450
1998-12-29	511	511	506	511	26,000	2,555
1998-12-28	515	530	503	514	80,000	2,570
1998-12-25	502	505	502	505	42,000	2,525
1998-12-24	505	510	502	502	93,000	2,510
1998-12-22	515	515	500	505	66,000	2,525
1998-12-21	517	518	510	517	58,000	2,585
1998-12-18	509	515	508	511	92,000	2,555
1998-12-17	507	507	500	502	92,000	2,510
1998-12-16	500	502	499	501	20,000	2,505
1998-12-15	502	511	495	500	145,000	2,500
1998-12-14	501	502	499	500	99,000	2,500
1998-12-11	490	508	490	497	329,000	2,485
1998-12-10	500	510	500	507	173,000	2,535
1998-12-09	500	501	495	500	89,000	2,500
1998-12-08	509	509	500	504	104,000	2,520
1998-12-07	510	520	496	504	59,000	2,520
1998-12-04	500	507	500	501	62,000	2,505
1998-12-03	530	534	509	515	70,000	2,575
1998-12-02	547	557	531	545	57,000	2,725
1998-12-01	556	557	554	557	142,000	2,785
1998-11-30	555	558	554	556	125,000	2,780
1998-11-27	556	558	556	556	148,000	2,780
1998-11-26	543	556	543	556	200,000	2,780
1998-11-25	540	549	539	543	67,000	2,715
1998-11-24	540	540	530	540	63,000	2,700
1998-11-20	507	534	507	530	57,000	2,650
1998-11-19	520	520	506	506	58,000	2,530
1998-11-18	485	510	485	490	77,000	2,450
1998-11-17	490	503	490	500	24,000	2,500
1998-11-16	491	503	491	503	63,000	2,515
1998-11-13	482	491	482	491	47,000	2,455
1998-11-12	495	497	490	496	55,000	2,480
1998-11-11	490	495	483	495	27,000	2,475
1998-11-10	485	485	478	480	131,000	2,400
1998-11-09	503	503	485	485	29,000	2,425
1998-11-06	500	500	487	488	57,000	2,440
1998-11-05	540	540	507	511	87,000	2,555
1998-11-04	522	530	520	530	44,000	2,650
1998-11-02	482	512	482	512	39,000	2,560
1998-10-30	513	513	466	472	71,000	2,360
1998-10-29	487	488	483	488	18,000	2,440
1998-10-28	509	509	487	487	9,000	2,435
1998-10-27	515	515	485	499	27,000	2,495
1998-10-26	509	509	490	493	30,000	2,465
1998-10-23	510	533	510	525	68,000	2,625
1998-10-22	520	545	500	510	92,000	2,550
1998-10-21	500	520	500	510	94,000	2,550
1998-10-20	473	474	473	473	45,000	2,365
1998-10-19	468	480	468	472	56,000	2,360
1998-10-16	481	500	471	471	117,000	2,355
1998-10-15	460	465	460	465	63,000	2,325
1998-10-14	484	493	465	465	96,000	2,325
1998-10-13	488	510	488	509	74,000	2,545
1998-10-12	486	518	486	513	76,000	2,565
1998-10-09	484	499	455	479	112,000	2,395
1998-10-08	495	501	490	501	131,000	2,505
1998-10-07	450	489	450	480	51,000	2,400
1998-10-06	452	457	450	450	40,000	2,250
1998-10-05	455	455	449	452	41,000	2,260
1998-10-02	464	465	450	455	48,000	2,275
1998-10-01	476	480	476	476	37,000	2,380
1998-09-30	474	488	474	479	62,000	2,395
1998-09-29	479	483	464	474	41,000	2,370
1998-09-28	461	464	461	464	17,000	2,320
1998-09-25	470	470	466	466	54,000	2,330
1998-09-24	465	476	465	473	87,000	2,365
1998-09-22	474	474	465	465	73,000	2,325
1998-09-21	470	475	470	474	35,000	2,370
1998-09-18	472	485	472	476	58,000	2,380
1998-09-17	478	480	470	475	80,000	2,375
1998-09-16	480	488	480	481	53,000	2,405
1998-09-14	482	492	481	483	69,000	2,415
1998-09-11	482	493	482	482	301,000	2,410
1998-09-10	497	507	495	495	111,000	2,475
1998-09-09	512	512	496	497	108,000	2,485
1998-09-08	496	519	495	497	78,000	2,485
1998-09-07	486	491	475	480	250,000	2,400
1998-09-04	498	498	490	491	67,000	2,455
1998-09-03	500	510	497	498	66,000	2,490
1998-09-02	520	535	520	520	38,000	2,600
1998-09-01	490	524	490	520	77,000	2,600
1998-08-31	520	537	512	524	100,000	2,620
1998-08-28	522	526	508	508	103,000	2,540
1998-08-27	530	530	525	526	117,000	2,630
1998-08-26	538	538	526	526	112,000	2,630
1998-08-25	540	540	538	538	62,000	2,690
1998-08-24	530	542	530	540	128,000	2,700
1998-08-21	530	555	530	547	64,000	2,735
1998-08-20	543	543	530	530	50,000	2,650
1998-08-19	528	535	527	533	60,000	2,665
1998-08-18	540	540	527	527	33,000	2,635
1998-08-17	560	560	518	530	91,000	2,650
1998-08-14	559	559	545	550	87,000	2,750
1998-08-13	540	549	540	549	19,000	2,745
1998-08-12	530	542	530	540	12,000	2,700
1998-08-11	531	531	530	530	19,000	2,650
1998-08-10	545	545	514	531	97,000	2,655
1998-08-07	544	545	544	545	3,000	2,725
1998-08-06	563	563	544	547	19,000	2,735
1998-08-05	555	555	540	540	66,000	2,700
1998-08-04	555	565	555	558	37,000	2,790
1998-08-03	555	565	555	557	37,000	2,785
1998-07-31	549	555	547	555	49,000	2,775
1998-07-30	559	560	550	550	28,000	2,750
1998-07-29	534	534	534	534	7,000	2,670
1998-07-28	532	536	516	534	23,000	2,670
1998-07-27	545	545	510	512	113,000	2,560
1998-07-24	545	546	540	545	32,000	2,725
1998-07-23	552	560	550	550	96,000	2,750
1998-07-22	560	561	552	561	55,000	2,805
1998-07-21	560	570	560	570	39,000	2,850
1998-07-17	560	572	560	560	37,000	2,800
1998-07-16	560	561	551	551	85,000	2,755
1998-07-15	579	595	572	575	136,000	2,875
1998-07-14	547	568	547	567	165,000	2,835
1998-07-13	524	537	524	537	24,000	2,685
1998-07-10	557	557	536	537	134,000	2,685
1998-07-09	535	540	535	540	33,000	2,700
1998-07-08	564	564	522	530	22,000	2,650
1998-07-07	551	563	551	563	12,000	2,815
1998-07-06	550	569	550	569	43,000	2,845
1998-07-03	529	550	528	549	34,000	2,745
1998-07-02	555	555	527	527	141,000	2,635
1998-07-01	509	552	509	552	107,000	2,760
1998-06-30	510	519	510	519	51,000	2,595
1998-06-29	510	510	497	510	52,000	2,550
1998-06-26	511	511	507	510	38,000	2,550
1998-06-25	514	514	500	501	27,000	2,505
1998-06-24	501	515	493	515	42,000	2,575
1998-06-23	511	511	492	495	107,000	2,475
1998-06-22	520	521	515	515	66,000	2,575
1998-06-19	536	546	516	516	70,000	2,580
1998-06-18	550	560	523	526	106,000	2,630
1998-06-17	543	543	524	530	72,000	2,650
1998-06-16	530	544	515	544	140,000	2,720
1998-06-15	527	537	520	530	239,000	2,650
1998-06-12	545	545	536	537	260,000	2,685
1998-06-11	535	543	530	543	82,000	2,715
1998-06-10	529	536	529	536	116,000	2,680
1998-06-09	521	534	521	530	22,000	2,650
1998-06-08	528	530	520	529	24,000	2,645
1998-06-05	522	538	515	538	32,000	2,690
1998-06-04	516	530	516	522	45,000	2,610
1998-06-03	520	520	511	511	17,000	2,555
1998-06-02	520	520	512	520	61,000	2,600
1998-06-01	540	540	510	511	139,000	2,555
1998-05-29	527	544	524	544	49,000	2,720
1998-05-28	522	528	522	524	54,000	2,620
1998-05-27	521	528	521	522	40,000	2,610
1998-05-26	521	521	511	520	35,000	2,600
1998-05-25	512	520	512	520	81,000	2,600
1998-05-22	511	532	508	526	128,000	2,630
1998-05-21	490	504	490	501	47,000	2,505
1998-05-20	476	501	476	485	53,000	2,425
1998-05-19	480	486	470	472	135,000	2,360
1998-05-18	484	485	480	480	59,000	2,400
1998-05-15	497	497	481	481	149,000	2,405
1998-05-14	503	505	497	497	183,000	2,485
1998-05-13	502	505	500	500	119,000	2,500
1998-05-12	495	503	488	497	231,000	2,485
1998-05-11	495	497	495	495	128,000	2,475
1998-05-08	495	502	489	495	145,000	2,475
1998-05-07	513	517	501	501	86,000	2,505
1998-05-06	545	545	513	513	177,000	2,565
1998-05-01	560	560	531	545	79,000	2,725
1998-04-30	553	553	535	540	23,000	2,700
1998-04-28	541	543	535	543	32,000	2,715
1998-04-27	554	554	540	541	49,000	2,705
1998-04-24	560	575	550	550	93,000	2,750
1998-04-23	564	582	553	562	88,000	2,810
1998-04-22	561	561	550	553	72,000	2,765
1998-04-21	566	566	559	560	42,000	2,800
1998-04-20	575	575	550	556	24,000	2,780
1998-04-17	596	600	570	575	72,000	2,875
1998-04-16	619	620	601	606	107,000	3,030
1998-04-15	610	635	610	620	33,000	3,100
1998-04-14	572	610	572	610	41,000	3,050
1998-04-13	575	590	575	590	37,000	2,950
1998-04-10	592	595	580	590	87,000	2,950
1998-04-09	610	610	571	579	31,000	2,895
1998-04-08	557	610	557	610	66,000	3,050
1998-04-07	573	573	555	557	56,000	2,785
1998-04-06	565	580	565	573	65,000	2,865
1998-04-03	600	603	565	565	41,000	2,825
1998-04-02	640	640	623	623	75,000	3,115
1998-04-01	663	663	630	650	35,000	3,250
1998-03-31	651	670	641	665	64,000	3,325
1998-03-30	652	671	641	641	19,000	3,205
1998-03-27	652	672	651	651	19,000	3,255
1998-03-26	640	678	640	651	38,000	3,255
1998-03-25	642	644	620	620	28,000	3,100
1998-03-24	642	644	642	644	42,000	3,220
1998-03-23	641	661	641	644	20,000	3,220
1998-03-20	650	660	640	644	53,000	3,220
1998-03-19	671	677	650	650	76,000	3,250
1998-03-18	682	682	671	671	84,000	3,355
1998-03-17	667	680	667	680	71,000	3,400
1998-03-16	666	667	659	667	27,000	3,335
1998-03-13	630	678	630	667	154,000	3,335
1998-03-12	642	644	642	643	16,000	3,215
1998-03-11	648	669	640	643	131,000	3,215
1998-03-10	652	652	636	640	126,000	3,200
1998-03-09	652	660	652	652	49,000	3,260
1998-03-06	649	682	649	682	21,000	3,410
1998-03-05	657	657	647	649	145,000	3,245
1998-03-04	692	692	681	687	82,000	3,435
1998-03-03	680	692	680	692	130,000	3,460
1998-03-02	661	662	650	650	63,000	3,250
1998-02-27	614	620	611	620	64,000	3,100
1998-02-26	594	600	594	600	54,000	3,000
1998-02-25	587	587	558	567	47,000	2,835
1998-02-24	605	605	585	586	44,000	2,930
1998-02-23	612	612	600	601	42,000	3,005
1998-02-20	606	610	576	610	32,000	3,050
1998-02-19	593	610	588	596	51,000	2,980
1998-02-18	605	607	582	583	44,000	2,915
1998-02-17	600	600	589	595	83,000	2,975
1998-02-16	597	599	580	599	115,000	2,995
1998-02-13	598	598	587	587	54,000	2,935
1998-02-12	590	591	584	590	76,000	2,950
1998-02-10	589	590	579	590	127,000	2,950
1998-02-09	587	587	557	582	45,000	2,910
1998-02-06	579	579	567	568	51,000	2,840
1998-02-05	545	568	535	567	48,000	2,835
1998-02-04	588	588	532	545	50,000	2,725
1998-02-03	588	589	570	570	51,000	2,850
1998-02-02	590	590	551	551	61,000	2,755
1998-01-30	590	590	555	562	64,000	2,810
1998-01-29	590	590	570	580	108,000	2,900
1998-01-28	560	580	560	580	102,000	2,900
1998-01-27	558	558	530	545	77,000	2,725
1998-01-26	540	545	538	538	83,000	2,690
1998-01-23	540	540	520	520	39,000	2,600
1998-01-22	531	531	515	520	47,000	2,600
1998-01-21	526	546	526	530	97,000	2,650
1998-01-20	520	525	516	520	182,000	2,600
1998-01-19	502	548	502	516	102,000	2,580
1998-01-16	512	517	500	500	186,000	2,500
1998-01-14	517	517	505	513	89,000	2,565
1998-01-13	510	518	501	517	109,000	2,585
1998-01-12	510	512	505	505	96,000	2,525
1998-01-09	522	522	512	512	86,000	2,560
1998-01-08	507	512	497	512	116,000	2,560
1998-01-07	514	524	505	512	57,000	2,560
1998-01-06	500	510	495	504	97,000	2,520
1998-01-05	520	530	500	510	25,000	2,550

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31