9075 福山通運(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 737 | 750 | 735 | 735 | 44,000 | 3,675 |
| 1999-12-29 | 749 | 752 | 735 | 737 | 136,000 | 3,685 |
| 1999-12-28 | 711 | 745 | 710 | 739 | 196,000 | 3,695 |
| 1999-12-27 | 667 | 700 | 667 | 697 | 355,000 | 3,485 |
| 1999-12-24 | 680 | 688 | 657 | 665 | 748,000 | 3,325 |
| 1999-12-22 | 723 | 723 | 690 | 690 | 680,000 | 3,450 |
| 1999-12-21 | 725 | 725 | 700 | 703 | 426,000 | 3,515 |
| 1999-12-20 | 775 | 775 | 720 | 725 | 487,000 | 3,625 |
| 1999-12-17 | 775 | 775 | 766 | 770 | 631,000 | 3,850 |
| 1999-12-16 | 774 | 779 | 765 | 773 | 1,196,000 | 3,865 |
| 1999-12-15 | 784 | 807 | 765 | 765 | 1,682,000 | 3,825 |
| 1999-12-14 | 790 | 798 | 780 | 780 | 396,000 | 3,900 |
| 1999-12-13 | 818 | 818 | 785 | 798 | 554,000 | 3,990 |
| 1999-12-10 | 820 | 840 | 801 | 818 | 643,000 | 4,090 |
| 1999-12-09 | 830 | 869 | 825 | 850 | 1,378,000 | 4,250 |
| 1999-12-08 | 800 | 825 | 796 | 809 | 795,000 | 4,045 |
| 1999-12-07 | 750 | 780 | 750 | 780 | 216,000 | 3,900 |
| 1999-12-06 | 750 | 776 | 750 | 751 | 158,000 | 3,755 |
| 1999-12-03 | 752 | 763 | 750 | 752 | 413,000 | 3,760 |
| 1999-12-02 | 750 | 750 | 741 | 749 | 346,000 | 3,745 |
| 1999-12-01 | 749 | 755 | 730 | 730 | 399,000 | 3,650 |
| 1999-11-30 | 720 | 740 | 710 | 730 | 347,000 | 3,650 |
| 1999-11-29 | 750 | 750 | 693 | 710 | 785,000 | 3,550 |
| 1999-11-26 | 800 | 800 | 751 | 751 | 794,000 | 3,755 |
| 1999-11-25 | 798 | 803 | 789 | 797 | 640,000 | 3,985 |
| 1999-11-24 | 785 | 793 | 783 | 783 | 420,000 | 3,915 |
| 1999-11-22 | 810 | 815 | 789 | 798 | 433,000 | 3,990 |
| 1999-11-19 | 785 | 819 | 785 | 795 | 893,000 | 3,975 |
| 1999-11-18 | 750 | 770 | 750 | 770 | 226,000 | 3,850 |
| 1999-11-17 | 785 | 820 | 711 | 730 | 749,000 | 3,650 |
| 1999-11-16 | 787 | 787 | 770 | 787 | 1,049,000 | 3,935 |
| 1999-11-15 | 680 | 710 | 670 | 687 | 579,000 | 3,435 |
| 1999-11-12 | 639 | 659 | 627 | 654 | 127,000 | 3,270 |
| 1999-11-11 | 648 | 670 | 640 | 670 | 551,000 | 3,350 |
| 1999-11-10 | 658 | 662 | 620 | 620 | 516,000 | 3,100 |
| 1999-11-09 | 660 | 669 | 620 | 658 | 628,000 | 3,290 |
| 1999-11-08 | 621 | 665 | 620 | 655 | 548,000 | 3,275 |
| 1999-11-05 | 597 | 624 | 580 | 601 | 258,000 | 3,005 |
| 1999-11-04 | 591 | 599 | 591 | 596 | 146,000 | 2,980 |
| 1999-11-02 | 591 | 592 | 587 | 591 | 150,000 | 2,955 |
| 1999-11-01 | 570 | 590 | 570 | 590 | 80,000 | 2,950 |
| 1999-10-29 | 579 | 579 | 565 | 570 | 481,000 | 2,850 |
| 1999-10-28 | 588 | 588 | 565 | 578 | 123,000 | 2,890 |
| 1999-10-27 | 583 | 600 | 577 | 595 | 469,000 | 2,975 |
| 1999-10-26 | 560 | 586 | 560 | 583 | 55,000 | 2,915 |
| 1999-10-25 | 535 | 562 | 535 | 560 | 45,000 | 2,800 |
| 1999-10-22 | 577 | 580 | 565 | 565 | 68,000 | 2,825 |
| 1999-10-21 | 577 | 579 | 569 | 569 | 275,000 | 2,845 |
| 1999-10-20 | 588 | 588 | 561 | 579 | 60,000 | 2,895 |
| 1999-10-19 | 577 | 579 | 569 | 577 | 36,000 | 2,885 |
| 1999-10-18 | 568 | 586 | 568 | 580 | 45,000 | 2,900 |
| 1999-10-15 | 597 | 597 | 588 | 588 | 156,000 | 2,940 |
| 1999-10-14 | 596 | 599 | 594 | 599 | 473,000 | 2,995 |
| 1999-10-13 | 610 | 610 | 595 | 595 | 142,000 | 2,975 |
| 1999-10-12 | 600 | 621 | 600 | 620 | 297,000 | 3,100 |
| 1999-10-08 | 590 | 598 | 585 | 598 | 372,000 | 2,990 |
| 1999-10-07 | 590 | 606 | 575 | 600 | 337,000 | 3,000 |
| 1999-10-06 | 608 | 609 | 585 | 585 | 123,000 | 2,925 |
| 1999-10-05 | 605 | 610 | 602 | 602 | 67,000 | 3,010 |
| 1999-10-04 | 612 | 615 | 605 | 605 | 159,000 | 3,025 |
| 1999-10-01 | 600 | 624 | 600 | 612 | 330,000 | 3,060 |
| 1999-09-30 | 571 | 610 | 571 | 600 | 472,000 | 3,000 |
| 1999-09-29 | 570 | 589 | 560 | 577 | 573,000 | 2,885 |
| 1999-09-28 | 528 | 568 | 528 | 560 | 297,000 | 2,800 |
| 1999-09-27 | 515 | 531 | 515 | 518 | 141,000 | 2,590 |
| 1999-09-24 | 535 | 535 | 505 | 510 | 186,000 | 2,550 |
| 1999-09-22 | 535 | 538 | 532 | 538 | 243,000 | 2,690 |
| 1999-09-21 | 537 | 550 | 537 | 550 | 52,000 | 2,750 |
| 1999-09-20 | 535 | 545 | 535 | 545 | 180,000 | 2,725 |
| 1999-09-17 | 528 | 530 | 520 | 530 | 350,000 | 2,650 |
| 1999-09-16 | 525 | 530 | 515 | 515 | 450,000 | 2,575 |
| 1999-09-14 | 549 | 564 | 545 | 545 | 573,000 | 2,725 |
| 1999-09-13 | 602 | 602 | 576 | 589 | 74,000 | 2,945 |
| 1999-09-10 | 607 | 612 | 600 | 602 | 393,000 | 3,010 |
| 1999-09-09 | 615 | 620 | 610 | 610 | 257,000 | 3,050 |
| 1999-09-08 | 621 | 622 | 612 | 620 | 116,000 | 3,100 |
| 1999-09-07 | 621 | 629 | 611 | 622 | 138,000 | 3,110 |
| 1999-09-06 | 620 | 625 | 615 | 620 | 221,000 | 3,100 |
| 1999-09-03 | 620 | 626 | 618 | 620 | 172,000 | 3,100 |
| 1999-09-02 | 635 | 635 | 618 | 627 | 45,000 | 3,135 |
| 1999-09-01 | 650 | 650 | 640 | 645 | 194,000 | 3,225 |
| 1999-08-31 | 640 | 651 | 630 | 630 | 100,000 | 3,150 |
| 1999-08-30 | 639 | 649 | 635 | 649 | 65,000 | 3,245 |
| 1999-08-27 | 640 | 651 | 640 | 649 | 154,000 | 3,245 |
| 1999-08-26 | 664 | 667 | 640 | 640 | 177,000 | 3,200 |
| 1999-08-25 | 656 | 675 | 656 | 675 | 145,000 | 3,375 |
| 1999-08-24 | 670 | 676 | 669 | 670 | 287,000 | 3,350 |
| 1999-08-23 | 652 | 675 | 652 | 670 | 61,000 | 3,350 |
| 1999-08-20 | 646 | 659 | 646 | 659 | 129,000 | 3,295 |
| 1999-08-19 | 629 | 660 | 629 | 646 | 664,000 | 3,230 |
| 1999-08-18 | 659 | 670 | 649 | 669 | 204,000 | 3,345 |
| 1999-08-17 | 650 | 655 | 649 | 649 | 173,000 | 3,245 |
| 1999-08-16 | 649 | 650 | 646 | 650 | 131,000 | 3,250 |
| 1999-08-13 | 636 | 650 | 636 | 650 | 64,000 | 3,250 |
| 1999-08-12 | 649 | 655 | 637 | 648 | 47,000 | 3,240 |
| 1999-08-11 | 639 | 659 | 638 | 656 | 135,000 | 3,280 |
| 1999-08-10 | 642 | 650 | 636 | 639 | 211,000 | 3,195 |
| 1999-08-09 | 629 | 647 | 629 | 642 | 48,000 | 3,210 |
| 1999-08-06 | 640 | 650 | 620 | 620 | 231,000 | 3,100 |
| 1999-08-05 | 654 | 656 | 635 | 641 | 175,000 | 3,205 |
| 1999-08-04 | 679 | 679 | 629 | 655 | 70,000 | 3,275 |
| 1999-08-03 | 670 | 680 | 670 | 679 | 88,000 | 3,395 |
| 1999-08-02 | 670 | 680 | 670 | 673 | 164,000 | 3,365 |
| 1999-07-30 | 678 | 685 | 675 | 680 | 163,000 | 3,400 |
| 1999-07-29 | 675 | 680 | 671 | 678 | 135,000 | 3,390 |
| 1999-07-28 | 635 | 675 | 625 | 675 | 205,000 | 3,375 |
| 1999-07-27 | 619 | 633 | 619 | 625 | 146,000 | 3,125 |
| 1999-07-26 | 622 | 630 | 622 | 630 | 36,000 | 3,150 |
| 1999-07-23 | 620 | 630 | 616 | 630 | 60,000 | 3,150 |
| 1999-07-22 | 663 | 663 | 621 | 624 | 111,000 | 3,120 |
| 1999-07-21 | 620 | 653 | 620 | 653 | 90,000 | 3,265 |
| 1999-07-19 | 650 | 655 | 649 | 650 | 209,000 | 3,250 |
| 1999-07-16 | 649 | 653 | 640 | 650 | 303,000 | 3,250 |
| 1999-07-15 | 608 | 622 | 608 | 620 | 52,000 | 3,100 |
| 1999-07-14 | 610 | 625 | 610 | 618 | 138,000 | 3,090 |
| 1999-07-13 | 640 | 640 | 615 | 615 | 108,000 | 3,075 |
| 1999-07-12 | 625 | 653 | 625 | 640 | 45,000 | 3,200 |
| 1999-07-09 | 624 | 640 | 624 | 635 | 145,000 | 3,175 |
| 1999-07-08 | 644 | 644 | 631 | 634 | 90,000 | 3,170 |
| 1999-07-07 | 629 | 648 | 625 | 644 | 337,000 | 3,220 |
| 1999-07-06 | 641 | 659 | 625 | 628 | 321,000 | 3,140 |
| 1999-07-05 | 650 | 658 | 641 | 641 | 292,000 | 3,205 |
| 1999-07-02 | 660 | 660 | 650 | 658 | 87,000 | 3,290 |
| 1999-07-01 | 651 | 661 | 651 | 660 | 308,000 | 3,300 |
| 1999-06-30 | 661 | 667 | 648 | 648 | 93,000 | 3,240 |
| 1999-06-29 | 665 | 681 | 665 | 667 | 133,000 | 3,335 |
| 1999-06-28 | 670 | 680 | 660 | 665 | 78,000 | 3,325 |
| 1999-06-25 | 675 | 693 | 670 | 670 | 394,000 | 3,350 |
| 1999-06-24 | 677 | 677 | 644 | 645 | 126,000 | 3,225 |
| 1999-06-23 | 680 | 690 | 678 | 678 | 208,000 | 3,390 |
| 1999-06-22 | 676 | 682 | 665 | 680 | 500,000 | 3,400 |
| 1999-06-21 | 670 | 677 | 668 | 674 | 184,000 | 3,370 |
| 1999-06-18 | 667 | 672 | 660 | 665 | 418,000 | 3,325 |
| 1999-06-17 | 654 | 660 | 650 | 660 | 224,000 | 3,300 |
| 1999-06-16 | 660 | 665 | 652 | 652 | 292,000 | 3,260 |
| 1999-06-15 | 640 | 658 | 640 | 658 | 354,000 | 3,290 |
| 1999-06-14 | 631 | 645 | 624 | 645 | 177,000 | 3,225 |
| 1999-06-11 | 624 | 644 | 624 | 624 | 356,000 | 3,120 |
| 1999-06-10 | 603 | 640 | 603 | 617 | 439,000 | 3,085 |
| 1999-06-09 | 610 | 613 | 603 | 610 | 80,000 | 3,050 |
| 1999-06-08 | 605 | 620 | 605 | 620 | 137,000 | 3,100 |
| 1999-06-07 | 596 | 615 | 596 | 603 | 95,000 | 3,015 |
| 1999-06-04 | 605 | 615 | 591 | 615 | 87,000 | 3,075 |
| 1999-06-03 | 605 | 621 | 605 | 605 | 319,000 | 3,025 |
| 1999-06-02 | 602 | 615 | 602 | 615 | 368,000 | 3,075 |
| 1999-06-01 | 601 | 615 | 598 | 601 | 114,000 | 3,005 |
| 1999-05-31 | 593 | 600 | 593 | 598 | 61,000 | 2,990 |
| 1999-05-28 | 599 | 614 | 585 | 614 | 54,000 | 3,070 |
| 1999-05-27 | 615 | 615 | 605 | 609 | 83,000 | 3,045 |
| 1999-05-26 | 625 | 625 | 611 | 615 | 193,000 | 3,075 |
| 1999-05-25 | 625 | 639 | 625 | 635 | 159,000 | 3,175 |
| 1999-05-24 | 640 | 640 | 625 | 635 | 131,000 | 3,175 |
| 1999-05-21 | 643 | 645 | 611 | 641 | 190,000 | 3,205 |
| 1999-05-20 | 639 | 645 | 630 | 639 | 187,000 | 3,195 |
| 1999-05-19 | 647 | 648 | 639 | 639 | 259,000 | 3,195 |
| 1999-05-18 | 635 | 640 | 635 | 637 | 270,000 | 3,185 |
| 1999-05-17 | 644 | 644 | 628 | 635 | 216,000 | 3,175 |
| 1999-05-14 | 642 | 650 | 640 | 648 | 404,000 | 3,240 |
| 1999-05-13 | 647 | 647 | 620 | 635 | 288,000 | 3,175 |
| 1999-05-12 | 625 | 670 | 625 | 648 | 1,338,000 | 3,240 |
| 1999-05-11 | 601 | 625 | 599 | 615 | 536,000 | 3,075 |
| 1999-05-10 | 579 | 615 | 575 | 615 | 285,000 | 3,075 |
| 1999-05-07 | 610 | 615 | 570 | 578 | 279,000 | 2,890 |
| 1999-05-06 | 590 | 610 | 590 | 610 | 142,000 | 3,050 |
| 1999-04-30 | 590 | 595 | 589 | 590 | 187,000 | 2,950 |
| 1999-04-28 | 610 | 618 | 595 | 595 | 617,000 | 2,975 |
| 1999-04-27 | 602 | 620 | 594 | 619 | 268,000 | 3,095 |
| 1999-04-26 | 558 | 595 | 557 | 595 | 345,000 | 2,975 |
| 1999-04-23 | 560 | 578 | 541 | 560 | 327,000 | 2,800 |
| 1999-04-22 | 565 | 569 | 560 | 565 | 226,000 | 2,825 |
| 1999-04-21 | 580 | 590 | 555 | 573 | 280,000 | 2,865 |
| 1999-04-20 | 610 | 610 | 580 | 590 | 123,000 | 2,950 |
| 1999-04-19 | 610 | 610 | 600 | 602 | 121,000 | 3,010 |
| 1999-04-16 | 608 | 620 | 607 | 611 | 203,000 | 3,055 |
| 1999-04-15 | 590 | 620 | 587 | 608 | 300,000 | 3,040 |
| 1999-04-14 | 580 | 589 | 580 | 589 | 274,000 | 2,945 |
| 1999-04-13 | 583 | 590 | 578 | 586 | 155,000 | 2,930 |
| 1999-04-12 | 581 | 584 | 575 | 576 | 94,000 | 2,880 |
| 1999-04-09 | 570 | 580 | 561 | 571 | 176,000 | 2,855 |
| 1999-04-08 | 562 | 567 | 560 | 565 | 68,000 | 2,825 |
| 1999-04-07 | 561 | 569 | 561 | 566 | 91,000 | 2,830 |
| 1999-04-06 | 562 | 570 | 556 | 567 | 102,000 | 2,835 |
| 1999-04-05 | 575 | 580 | 570 | 571 | 139,000 | 2,855 |
| 1999-04-02 | 554 | 591 | 551 | 582 | 331,000 | 2,910 |
| 1999-04-01 | 535 | 566 | 535 | 560 | 457,000 | 2,800 |
| 1999-03-31 | 520 | 530 | 510 | 525 | 324,000 | 2,625 |
| 1999-03-30 | 524 | 524 | 500 | 516 | 50,000 | 2,580 |
| 1999-03-29 | 515 | 524 | 515 | 524 | 112,000 | 2,620 |
| 1999-03-26 | 520 | 520 | 503 | 515 | 50,000 | 2,575 |
| 1999-03-25 | 485 | 512 | 485 | 491 | 107,000 | 2,455 |
| 1999-03-24 | 485 | 489 | 480 | 480 | 92,000 | 2,400 |
| 1999-03-23 | 496 | 500 | 486 | 489 | 204,000 | 2,445 |
| 1999-03-19 | 523 | 523 | 495 | 499 | 236,000 | 2,495 |
| 1999-03-18 | 515 | 521 | 485 | 485 | 326,000 | 2,425 |
| 1999-03-17 | 500 | 515 | 498 | 515 | 316,000 | 2,575 |
| 1999-03-16 | 490 | 500 | 486 | 500 | 253,000 | 2,500 |
| 1999-03-15 | 470 | 490 | 468 | 490 | 216,000 | 2,450 |
| 1999-03-12 | 476 | 490 | 471 | 471 | 361,000 | 2,355 |
| 1999-03-11 | 470 | 477 | 458 | 470 | 203,000 | 2,350 |
| 1999-03-10 | 457 | 470 | 455 | 470 | 206,000 | 2,350 |
| 1999-03-09 | 450 | 460 | 450 | 452 | 72,000 | 2,260 |
| 1999-03-08 | 455 | 460 | 455 | 460 | 159,000 | 2,300 |
| 1999-03-05 | 432 | 455 | 431 | 455 | 328,000 | 2,275 |
| 1999-03-04 | 445 | 445 | 430 | 430 | 313,000 | 2,150 |
| 1999-03-03 | 445 | 454 | 445 | 445 | 81,000 | 2,225 |
| 1999-03-02 | 460 | 461 | 445 | 448 | 137,000 | 2,240 |
| 1999-03-01 | 460 | 463 | 456 | 456 | 66,000 | 2,280 |
| 1999-02-26 | 457 | 465 | 457 | 461 | 58,000 | 2,305 |
| 1999-02-25 | 460 | 462 | 456 | 456 | 77,000 | 2,280 |
| 1999-02-24 | 451 | 465 | 451 | 459 | 178,000 | 2,295 |
| 1999-02-23 | 472 | 472 | 429 | 441 | 440,000 | 2,205 |
| 1999-02-22 | 483 | 483 | 468 | 468 | 228,000 | 2,340 |
| 1999-02-19 | 489 | 490 | 478 | 480 | 249,000 | 2,400 |
| 1999-02-18 | 500 | 500 | 489 | 489 | 202,000 | 2,445 |
| 1999-02-17 | 510 | 511 | 504 | 504 | 115,000 | 2,520 |
| 1999-02-16 | 519 | 533 | 517 | 517 | 67,000 | 2,585 |
| 1999-02-15 | 503 | 530 | 502 | 529 | 68,000 | 2,645 |
| 1999-02-12 | 504 | 505 | 502 | 502 | 48,000 | 2,510 |
| 1999-02-10 | 503 | 522 | 503 | 514 | 109,000 | 2,570 |
| 1999-02-09 | 502 | 504 | 502 | 503 | 38,000 | 2,515 |
| 1999-02-08 | 509 | 516 | 509 | 509 | 31,000 | 2,545 |
| 1999-02-05 | 510 | 524 | 510 | 522 | 29,000 | 2,610 |
| 1999-02-04 | 522 | 527 | 509 | 509 | 36,000 | 2,545 |
| 1999-02-03 | 545 | 545 | 532 | 532 | 87,000 | 2,660 |
| 1999-02-02 | 543 | 550 | 543 | 546 | 65,000 | 2,730 |
| 1999-02-01 | 524 | 544 | 523 | 544 | 109,000 | 2,720 |
| 1999-01-29 | 525 | 530 | 500 | 501 | 38,000 | 2,505 |
| 1999-01-28 | 526 | 526 | 514 | 514 | 20,000 | 2,570 |
| 1999-01-27 | 491 | 526 | 491 | 526 | 28,000 | 2,630 |
| 1999-01-26 | 496 | 518 | 496 | 511 | 66,000 | 2,555 |
| 1999-01-25 | 513 | 517 | 496 | 496 | 38,000 | 2,480 |
| 1999-01-22 | 506 | 520 | 506 | 517 | 23,000 | 2,585 |
| 1999-01-21 | 510 | 515 | 490 | 508 | 85,000 | 2,540 |
| 1999-01-20 | 493 | 510 | 493 | 510 | 35,000 | 2,550 |
| 1999-01-19 | 500 | 508 | 500 | 508 | 33,000 | 2,540 |
| 1999-01-18 | 480 | 500 | 480 | 500 | 34,000 | 2,500 |
| 1999-01-14 | 471 | 485 | 470 | 485 | 38,000 | 2,425 |
| 1999-01-13 | 470 | 475 | 470 | 470 | 74,000 | 2,350 |
| 1999-01-12 | 477 | 477 | 466 | 470 | 43,000 | 2,350 |
| 1999-01-11 | 460 | 465 | 460 | 462 | 147,000 | 2,310 |
| 1999-01-08 | 480 | 480 | 460 | 460 | 38,000 | 2,300 |
| 1999-01-07 | 495 | 495 | 470 | 480 | 82,000 | 2,400 |
| 1999-01-06 | 462 | 470 | 461 | 470 | 34,000 | 2,350 |
| 1999-01-05 | 480 | 481 | 460 | 460 | 79,000 | 2,300 |
| 1999-01-04 | 491 | 491 | 480 | 480 | 47,000 | 2,400 |
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
