9075 福山通運(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 389 | 390 | 388 | 388 | 26,000 | 1,940 |
| 2002-12-27 | 387 | 388 | 383 | 388 | 120,000 | 1,940 |
| 2002-12-26 | 375 | 385 | 375 | 382 | 63,000 | 1,910 |
| 2002-12-25 | 369 | 375 | 366 | 375 | 209,000 | 1,875 |
| 2002-12-24 | 370 | 376 | 369 | 369 | 269,000 | 1,845 |
| 2002-12-20 | 374 | 375 | 369 | 369 | 182,000 | 1,845 |
| 2002-12-19 | 379 | 380 | 353 | 369 | 532,000 | 1,845 |
| 2002-12-18 | 382 | 387 | 379 | 379 | 128,000 | 1,895 |
| 2002-12-17 | 390 | 390 | 378 | 380 | 114,000 | 1,900 |
| 2002-12-16 | 396 | 399 | 390 | 390 | 50,000 | 1,950 |
| 2002-12-13 | 401 | 405 | 398 | 400 | 454,000 | 2,000 |
| 2002-12-12 | 407 | 407 | 398 | 398 | 55,000 | 1,990 |
| 2002-12-11 | 401 | 402 | 397 | 397 | 47,000 | 1,985 |
| 2002-12-10 | 403 | 407 | 400 | 400 | 312,000 | 2,000 |
| 2002-12-09 | 406 | 407 | 403 | 403 | 31,000 | 2,015 |
| 2002-12-06 | 419 | 419 | 400 | 409 | 112,000 | 2,045 |
| 2002-12-05 | 414 | 418 | 412 | 417 | 76,000 | 2,085 |
| 2002-12-04 | 412 | 420 | 408 | 412 | 145,000 | 2,060 |
| 2002-12-03 | 420 | 421 | 414 | 415 | 192,000 | 2,075 |
| 2002-12-02 | 417 | 420 | 417 | 419 | 93,000 | 2,095 |
| 2002-11-29 | 411 | 420 | 411 | 415 | 154,000 | 2,075 |
| 2002-11-28 | 412 | 414 | 409 | 411 | 123,000 | 2,055 |
| 2002-11-27 | 411 | 419 | 410 | 411 | 137,000 | 2,055 |
| 2002-11-26 | 419 | 420 | 410 | 410 | 59,000 | 2,050 |
| 2002-11-25 | 419 | 423 | 416 | 419 | 168,000 | 2,095 |
| 2002-11-22 | 414 | 418 | 405 | 409 | 121,000 | 2,045 |
| 2002-11-21 | 420 | 420 | 413 | 414 | 86,000 | 2,070 |
| 2002-11-20 | 410 | 420 | 399 | 419 | 125,000 | 2,095 |
| 2002-11-19 | 412 | 417 | 409 | 409 | 33,000 | 2,045 |
| 2002-11-18 | 410 | 418 | 410 | 412 | 73,000 | 2,060 |
| 2002-11-15 | 415 | 420 | 414 | 419 | 64,000 | 2,095 |
| 2002-11-14 | 413 | 414 | 412 | 413 | 17,000 | 2,065 |
| 2002-11-13 | 417 | 417 | 413 | 413 | 33,000 | 2,065 |
| 2002-11-12 | 401 | 421 | 401 | 420 | 87,000 | 2,100 |
| 2002-11-11 | 415 | 415 | 400 | 404 | 177,000 | 2,020 |
| 2002-11-08 | 416 | 420 | 416 | 420 | 101,000 | 2,100 |
| 2002-11-07 | 421 | 422 | 416 | 419 | 84,000 | 2,095 |
| 2002-11-06 | 426 | 426 | 420 | 421 | 145,000 | 2,105 |
| 2002-11-05 | 414 | 426 | 414 | 425 | 123,000 | 2,125 |
| 2002-11-01 | 416 | 418 | 412 | 413 | 70,000 | 2,065 |
| 2002-10-31 | 414 | 418 | 413 | 416 | 107,000 | 2,080 |
| 2002-10-30 | 398 | 417 | 398 | 412 | 105,000 | 2,060 |
| 2002-10-29 | 401 | 405 | 391 | 398 | 53,000 | 1,990 |
| 2002-10-28 | 392 | 400 | 391 | 400 | 72,000 | 2,000 |
| 2002-10-25 | 390 | 406 | 390 | 406 | 82,000 | 2,030 |
| 2002-10-24 | 401 | 401 | 393 | 395 | 100,000 | 1,975 |
| 2002-10-23 | 400 | 415 | 395 | 407 | 129,000 | 2,035 |
| 2002-10-22 | 422 | 424 | 402 | 404 | 106,000 | 2,020 |
| 2002-10-21 | 424 | 434 | 424 | 429 | 128,000 | 2,145 |
| 2002-10-18 | 422 | 427 | 419 | 419 | 61,000 | 2,095 |
| 2002-10-17 | 415 | 427 | 415 | 422 | 75,000 | 2,110 |
| 2002-10-16 | 410 | 420 | 410 | 415 | 366,000 | 2,075 |
| 2002-10-15 | 400 | 410 | 399 | 410 | 55,000 | 2,050 |
| 2002-10-11 | 390 | 397 | 389 | 395 | 74,000 | 1,975 |
| 2002-10-10 | 393 | 395 | 381 | 389 | 207,000 | 1,945 |
| 2002-10-09 | 393 | 393 | 392 | 393 | 88,000 | 1,965 |
| 2002-10-08 | 391 | 395 | 391 | 395 | 42,000 | 1,975 |
| 2002-10-07 | 398 | 403 | 396 | 396 | 101,000 | 1,980 |
| 2002-10-04 | 396 | 406 | 396 | 406 | 120,000 | 2,030 |
| 2002-10-03 | 410 | 410 | 397 | 398 | 88,000 | 1,990 |
| 2002-10-02 | 402 | 411 | 399 | 400 | 82,000 | 2,000 |
| 2002-10-01 | 400 | 401 | 397 | 400 | 84,000 | 2,000 |
| 2002-09-30 | 399 | 411 | 397 | 397 | 64,000 | 1,985 |
| 2002-09-27 | 410 | 417 | 409 | 414 | 131,000 | 2,070 |
| 2002-09-26 | 407 | 410 | 405 | 405 | 120,000 | 2,025 |
| 2002-09-25 | 395 | 402 | 394 | 400 | 108,000 | 2,000 |
| 2002-09-24 | 404 | 409 | 398 | 408 | 176,000 | 2,040 |
| 2002-09-20 | 412 | 428 | 411 | 418 | 141,000 | 2,090 |
| 2002-09-19 | 410 | 415 | 405 | 406 | 141,000 | 2,030 |
| 2002-09-18 | 389 | 395 | 383 | 395 | 113,000 | 1,975 |
| 2002-09-17 | 389 | 394 | 387 | 389 | 156,000 | 1,945 |
| 2002-09-13 | 377 | 388 | 377 | 388 | 440,000 | 1,940 |
| 2002-09-12 | 390 | 395 | 390 | 392 | 105,000 | 1,960 |
| 2002-09-11 | 393 | 401 | 393 | 394 | 82,000 | 1,970 |
| 2002-09-10 | 395 | 403 | 393 | 403 | 257,000 | 2,015 |
| 2002-09-09 | 391 | 405 | 391 | 405 | 59,000 | 2,025 |
| 2002-09-06 | 396 | 398 | 394 | 395 | 114,000 | 1,975 |
| 2002-09-05 | 397 | 402 | 391 | 399 | 102,000 | 1,995 |
| 2002-09-04 | 393 | 397 | 383 | 392 | 192,000 | 1,960 |
| 2002-09-03 | 410 | 410 | 398 | 398 | 188,000 | 1,990 |
| 2002-09-02 | 413 | 413 | 405 | 405 | 181,000 | 2,025 |
| 2002-08-30 | 408 | 413 | 406 | 413 | 160,000 | 2,065 |
| 2002-08-29 | 410 | 415 | 405 | 405 | 120,000 | 2,025 |
| 2002-08-28 | 413 | 422 | 413 | 415 | 101,000 | 2,075 |
| 2002-08-27 | 410 | 423 | 410 | 420 | 176,000 | 2,100 |
| 2002-08-26 | 410 | 417 | 408 | 411 | 144,000 | 2,055 |
| 2002-08-23 | 409 | 415 | 405 | 405 | 108,000 | 2,025 |
| 2002-08-22 | 402 | 414 | 402 | 414 | 96,000 | 2,070 |
| 2002-08-21 | 405 | 412 | 404 | 406 | 97,000 | 2,030 |
| 2002-08-20 | 406 | 416 | 406 | 413 | 120,000 | 2,065 |
| 2002-08-19 | 415 | 418 | 410 | 410 | 164,000 | 2,050 |
| 2002-08-16 | 428 | 433 | 422 | 423 | 57,000 | 2,115 |
| 2002-08-15 | 430 | 436 | 428 | 433 | 79,000 | 2,165 |
| 2002-08-14 | 423 | 431 | 421 | 428 | 75,000 | 2,140 |
| 2002-08-13 | 432 | 438 | 427 | 428 | 87,000 | 2,140 |
| 2002-08-12 | 456 | 459 | 442 | 442 | 201,000 | 2,210 |
| 2002-08-09 | 441 | 454 | 441 | 454 | 211,000 | 2,270 |
| 2002-08-08 | 447 | 456 | 435 | 440 | 97,000 | 2,200 |
| 2002-08-07 | 444 | 450 | 444 | 447 | 46,000 | 2,235 |
| 2002-08-06 | 445 | 448 | 438 | 439 | 62,000 | 2,195 |
| 2002-08-05 | 446 | 455 | 446 | 455 | 60,000 | 2,275 |
| 2002-08-02 | 451 | 455 | 449 | 451 | 138,000 | 2,255 |
| 2002-08-01 | 455 | 458 | 452 | 455 | 81,000 | 2,275 |
| 2002-07-31 | 451 | 459 | 449 | 454 | 95,000 | 2,270 |
| 2002-07-30 | 454 | 460 | 453 | 453 | 100,000 | 2,265 |
| 2002-07-29 | 452 | 455 | 448 | 449 | 89,000 | 2,245 |
| 2002-07-26 | 456 | 458 | 450 | 452 | 130,000 | 2,260 |
| 2002-07-25 | 459 | 461 | 453 | 458 | 200,000 | 2,290 |
| 2002-07-24 | 458 | 460 | 450 | 450 | 175,000 | 2,250 |
| 2002-07-23 | 458 | 466 | 456 | 460 | 89,000 | 2,300 |
| 2002-07-22 | 450 | 475 | 450 | 463 | 127,000 | 2,315 |
| 2002-07-19 | 459 | 460 | 450 | 450 | 152,000 | 2,250 |
| 2002-07-18 | 464 | 467 | 455 | 459 | 79,000 | 2,295 |
| 2002-07-17 | 449 | 458 | 448 | 457 | 96,000 | 2,285 |
| 2002-07-16 | 456 | 456 | 449 | 449 | 201,000 | 2,245 |
| 2002-07-15 | 466 | 467 | 458 | 466 | 105,000 | 2,330 |
| 2002-07-12 | 468 | 474 | 465 | 465 | 68,000 | 2,325 |
| 2002-07-11 | 480 | 480 | 465 | 468 | 81,000 | 2,340 |
| 2002-07-10 | 480 | 490 | 480 | 480 | 256,000 | 2,400 |
| 2002-07-09 | 471 | 485 | 470 | 480 | 142,000 | 2,400 |
| 2002-07-08 | 485 | 487 | 476 | 476 | 111,000 | 2,380 |
| 2002-07-05 | 474 | 475 | 466 | 473 | 130,000 | 2,365 |
| 2002-07-04 | 475 | 480 | 470 | 480 | 110,000 | 2,400 |
| 2002-07-03 | 480 | 490 | 475 | 490 | 194,000 | 2,450 |
| 2002-07-02 | 475 | 482 | 471 | 475 | 338,000 | 2,375 |
| 2002-07-01 | 464 | 470 | 462 | 470 | 98,000 | 2,350 |
| 2002-06-28 | 446 | 462 | 440 | 462 | 160,000 | 2,310 |
| 2002-06-27 | 440 | 452 | 439 | 447 | 65,000 | 2,235 |
| 2002-06-26 | 442 | 456 | 440 | 448 | 156,000 | 2,240 |
| 2002-06-25 | 453 | 459 | 446 | 457 | 58,000 | 2,285 |
| 2002-06-24 | 430 | 457 | 430 | 457 | 37,000 | 2,285 |
| 2002-06-21 | 455 | 460 | 437 | 439 | 93,000 | 2,195 |
| 2002-06-20 | 449 | 450 | 442 | 449 | 99,000 | 2,245 |
| 2002-06-19 | 457 | 457 | 430 | 442 | 188,000 | 2,210 |
| 2002-06-18 | 456 | 460 | 450 | 452 | 83,000 | 2,260 |
| 2002-06-17 | 470 | 475 | 450 | 451 | 123,000 | 2,255 |
| 2002-06-14 | 485 | 485 | 470 | 470 | 593,000 | 2,350 |
| 2002-06-13 | 487 | 490 | 475 | 475 | 136,000 | 2,375 |
| 2002-06-12 | 490 | 492 | 485 | 485 | 34,000 | 2,425 |
| 2002-06-11 | 499 | 505 | 485 | 495 | 322,000 | 2,475 |
| 2002-06-10 | 497 | 504 | 489 | 489 | 227,000 | 2,445 |
| 2002-06-07 | 495 | 503 | 480 | 497 | 249,000 | 2,485 |
| 2002-06-06 | 516 | 516 | 485 | 485 | 194,000 | 2,425 |
| 2002-06-05 | 515 | 521 | 515 | 516 | 115,000 | 2,580 |
| 2002-06-04 | 529 | 530 | 514 | 515 | 142,000 | 2,575 |
| 2002-06-03 | 526 | 537 | 526 | 529 | 71,000 | 2,645 |
| 2002-05-31 | 520 | 531 | 520 | 526 | 102,000 | 2,630 |
| 2002-05-30 | 524 | 530 | 520 | 530 | 136,000 | 2,650 |
| 2002-05-29 | 530 | 530 | 519 | 527 | 204,000 | 2,635 |
| 2002-05-28 | 515 | 528 | 514 | 528 | 197,000 | 2,640 |
| 2002-05-27 | 520 | 528 | 520 | 523 | 172,000 | 2,615 |
| 2002-05-24 | 539 | 539 | 518 | 520 | 212,000 | 2,600 |
| 2002-05-23 | 515 | 526 | 514 | 526 | 138,000 | 2,630 |
| 2002-05-22 | 491 | 517 | 491 | 511 | 256,000 | 2,555 |
| 2002-05-21 | 499 | 501 | 499 | 499 | 284,000 | 2,495 |
| 2002-05-20 | 496 | 503 | 496 | 496 | 292,000 | 2,480 |
| 2002-05-17 | 500 | 505 | 490 | 492 | 278,000 | 2,460 |
| 2002-05-16 | 488 | 496 | 488 | 496 | 247,000 | 2,480 |
| 2002-05-15 | 489 | 495 | 487 | 488 | 210,000 | 2,440 |
| 2002-05-14 | 487 | 487 | 480 | 482 | 111,000 | 2,410 |
| 2002-05-13 | 472 | 482 | 472 | 482 | 117,000 | 2,410 |
| 2002-05-10 | 471 | 481 | 471 | 479 | 321,000 | 2,395 |
| 2002-05-09 | 485 | 495 | 481 | 481 | 126,000 | 2,405 |
| 2002-05-08 | 491 | 508 | 484 | 484 | 111,000 | 2,420 |
| 2002-05-07 | 484 | 491 | 481 | 490 | 162,000 | 2,450 |
| 2002-05-02 | 475 | 482 | 475 | 480 | 83,000 | 2,400 |
| 2002-05-01 | 486 | 488 | 475 | 475 | 135,000 | 2,375 |
| 2002-04-30 | 485 | 488 | 485 | 486 | 58,000 | 2,430 |
| 2002-04-26 | 492 | 492 | 481 | 485 | 167,000 | 2,425 |
| 2002-04-25 | 492 | 499 | 492 | 495 | 132,000 | 2,475 |
| 2002-04-24 | 500 | 513 | 496 | 502 | 253,000 | 2,510 |
| 2002-04-23 | 490 | 499 | 490 | 496 | 149,000 | 2,480 |
| 2002-04-22 | 493 | 499 | 492 | 494 | 188,000 | 2,470 |
| 2002-04-19 | 499 | 502 | 498 | 502 | 84,000 | 2,510 |
| 2002-04-18 | 497 | 501 | 497 | 499 | 199,000 | 2,495 |
| 2002-04-17 | 498 | 499 | 494 | 497 | 256,000 | 2,485 |
| 2002-04-16 | 489 | 494 | 486 | 494 | 135,000 | 2,470 |
| 2002-04-15 | 485 | 490 | 480 | 487 | 188,000 | 2,435 |
| 2002-04-12 | 492 | 492 | 477 | 482 | 172,000 | 2,410 |
| 2002-04-11 | 493 | 498 | 486 | 487 | 238,000 | 2,435 |
| 2002-04-10 | 485 | 498 | 484 | 489 | 444,000 | 2,445 |
| 2002-04-09 | 483 | 488 | 483 | 484 | 135,000 | 2,420 |
| 2002-04-08 | 483 | 488 | 483 | 488 | 134,000 | 2,440 |
| 2002-04-05 | 485 | 487 | 478 | 484 | 276,000 | 2,420 |
| 2002-04-04 | 485 | 490 | 475 | 475 | 263,000 | 2,375 |
| 2002-04-03 | 477 | 489 | 477 | 481 | 150,000 | 2,405 |
| 2002-04-02 | 482 | 491 | 478 | 486 | 108,000 | 2,430 |
| 2002-04-01 | 483 | 483 | 472 | 477 | 122,000 | 2,385 |
| 2002-03-29 | 488 | 489 | 471 | 478 | 155,000 | 2,390 |
| 2002-03-28 | 485 | 498 | 482 | 498 | 110,000 | 2,490 |
| 2002-03-27 | 493 | 500 | 484 | 500 | 91,000 | 2,500 |
| 2002-03-26 | 480 | 487 | 480 | 483 | 36,000 | 2,415 |
| 2002-03-25 | 490 | 491 | 476 | 479 | 262,000 | 2,395 |
| 2002-03-22 | 485 | 503 | 481 | 496 | 434,000 | 2,480 |
| 2002-03-20 | 492 | 492 | 475 | 480 | 140,000 | 2,400 |
| 2002-03-19 | 488 | 492 | 483 | 492 | 133,000 | 2,460 |
| 2002-03-18 | 494 | 500 | 482 | 497 | 454,000 | 2,485 |
| 2002-03-15 | 461 | 500 | 459 | 500 | 324,000 | 2,500 |
| 2002-03-14 | 458 | 459 | 450 | 456 | 216,000 | 2,280 |
| 2002-03-13 | 459 | 461 | 455 | 458 | 159,000 | 2,290 |
| 2002-03-12 | 458 | 473 | 458 | 469 | 375,000 | 2,345 |
| 2002-03-11 | 440 | 460 | 440 | 458 | 414,000 | 2,290 |
| 2002-03-08 | 443 | 447 | 425 | 438 | 975,000 | 2,190 |
| 2002-03-07 | 473 | 474 | 462 | 463 | 107,000 | 2,315 |
| 2002-03-06 | 463 | 479 | 460 | 478 | 125,000 | 2,390 |
| 2002-03-05 | 470 | 472 | 463 | 468 | 142,000 | 2,340 |
| 2002-03-04 | 458 | 485 | 458 | 475 | 230,000 | 2,375 |
| 2002-03-01 | 445 | 455 | 442 | 455 | 108,000 | 2,275 |
| 2002-02-28 | 449 | 449 | 440 | 441 | 144,000 | 2,205 |
| 2002-02-27 | 442 | 446 | 437 | 442 | 229,000 | 2,210 |
| 2002-02-26 | 439 | 445 | 432 | 437 | 174,000 | 2,185 |
| 2002-02-25 | 432 | 442 | 431 | 435 | 95,000 | 2,175 |
| 2002-02-22 | 438 | 439 | 431 | 431 | 75,000 | 2,155 |
| 2002-02-21 | 426 | 440 | 421 | 439 | 84,000 | 2,195 |
| 2002-02-20 | 415 | 423 | 411 | 416 | 102,000 | 2,080 |
| 2002-02-19 | 434 | 434 | 414 | 415 | 91,000 | 2,075 |
| 2002-02-18 | 421 | 440 | 421 | 429 | 133,000 | 2,145 |
| 2002-02-15 | 437 | 439 | 416 | 421 | 104,000 | 2,105 |
| 2002-02-14 | 440 | 445 | 437 | 437 | 115,000 | 2,185 |
| 2002-02-13 | 429 | 445 | 428 | 430 | 343,000 | 2,150 |
| 2002-02-12 | 414 | 423 | 414 | 420 | 451,000 | 2,100 |
| 2002-02-08 | 413 | 416 | 409 | 409 | 224,000 | 2,045 |
| 2002-02-07 | 412 | 417 | 411 | 416 | 183,000 | 2,080 |
| 2002-02-06 | 399 | 410 | 399 | 407 | 176,000 | 2,035 |
| 2002-02-05 | 395 | 404 | 395 | 399 | 187,000 | 1,995 |
| 2002-02-04 | 414 | 414 | 399 | 399 | 207,000 | 1,995 |
| 2002-02-01 | 414 | 416 | 407 | 411 | 201,000 | 2,055 |
| 2002-01-31 | 421 | 421 | 411 | 411 | 102,000 | 2,055 |
| 2002-01-30 | 420 | 425 | 416 | 421 | 321,000 | 2,105 |
| 2002-01-29 | 428 | 428 | 416 | 416 | 185,000 | 2,080 |
| 2002-01-28 | 420 | 432 | 419 | 426 | 373,000 | 2,130 |
| 2002-01-25 | 425 | 431 | 416 | 418 | 347,000 | 2,090 |
| 2002-01-24 | 419 | 422 | 415 | 420 | 238,000 | 2,100 |
| 2002-01-23 | 431 | 431 | 419 | 419 | 158,000 | 2,095 |
| 2002-01-22 | 438 | 438 | 424 | 426 | 114,000 | 2,130 |
| 2002-01-21 | 445 | 445 | 435 | 440 | 226,000 | 2,200 |
| 2002-01-18 | 440 | 449 | 435 | 449 | 223,000 | 2,245 |
| 2002-01-17 | 425 | 439 | 424 | 435 | 251,000 | 2,175 |
| 2002-01-16 | 414 | 429 | 414 | 415 | 140,000 | 2,075 |
| 2002-01-15 | 440 | 440 | 402 | 404 | 384,000 | 2,020 |
| 2002-01-11 | 451 | 451 | 435 | 435 | 403,000 | 2,175 |
| 2002-01-10 | 445 | 445 | 433 | 436 | 264,000 | 2,180 |
| 2002-01-09 | 460 | 470 | 444 | 445 | 250,000 | 2,225 |
| 2002-01-08 | 457 | 475 | 457 | 468 | 89,000 | 2,340 |
| 2002-01-07 | 478 | 478 | 455 | 459 | 180,000 | 2,295 |
| 2002-01-04 | 490 | 490 | 482 | 483 | 57,000 | 2,415 |
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
