9075 福山通運(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	452	452	447	449	55,000	2,245
2004-12-29	443	452	442	452	346,000	2,260
2004-12-28	445	446	442	442	271,000	2,210
2004-12-27	450	452	442	444	148,000	2,220
2004-12-24	442	450	442	446	345,000	2,230
2004-12-22	439	447	438	441	744,000	2,205
2004-12-21	442	447	434	435	966,000	2,175
2004-12-20	430	441	430	441	871,000	2,205
2004-12-17	417	436	417	427	700,000	2,135
2004-12-16	429	430	416	416	485,000	2,080
2004-12-15	421	430	421	430	714,000	2,150
2004-12-14	410	424	410	419	921,000	2,095
2004-12-13	412	415	406	406	578,000	2,030
2004-12-10	412	414	410	412	617,000	2,060
2004-12-09	413	413	411	412	290,000	2,060
2004-12-08	402	413	402	413	616,000	2,065
2004-12-07	404	407	402	403	605,000	2,015
2004-12-06	410	419	409	409	423,000	2,045
2004-12-03	411	414	405	408	525,000	2,040
2004-12-02	410	412	409	410	346,000	2,050
2004-12-01	408	412	408	409	358,000	2,045
2004-11-30	414	415	408	408	381,000	2,040
2004-11-29	407	418	407	414	484,000	2,070
2004-11-26	409	413	403	406	468,000	2,030
2004-11-25	401	410	399	408	531,000	2,040
2004-11-24	396	405	396	401	211,000	2,005
2004-11-22	407	407	397	398	362,000	1,990
2004-11-19	409	415	408	409	429,000	2,045
2004-11-18	414	415	402	404	518,000	2,020
2004-11-17	417	419	409	415	732,000	2,075
2004-11-16	410	415	408	412	448,000	2,060
2004-11-15	407	408	402	405	456,000	2,025
2004-11-12	402	407	400	405	370,000	2,025
2004-11-11	417	419	402	402	349,000	2,010
2004-11-10	416	420	415	418	812,000	2,090
2004-11-09	415	417	407	416	546,000	2,080
2004-11-08	437	438	417	418	660,000	2,090
2004-11-05	439	439	428	438	543,000	2,190
2004-11-04	430	433	426	429	335,000	2,145
2004-11-02	423	427	421	426	203,000	2,130
2004-11-01	423	423	418	422	189,000	2,110
2004-10-29	425	427	420	423	243,000	2,115
2004-10-28	425	428	422	427	260,000	2,135
2004-10-27	425	426	420	420	271,000	2,100
2004-10-26	430	433	421	426	304,000	2,130
2004-10-25	430	443	429	433	156,000	2,165
2004-10-22	447	447	436	442	231,000	2,210
2004-10-21	450	451	437	443	256,000	2,215
2004-10-20	453	454	446	453	421,000	2,265
2004-10-19	462	464	451	454	316,000	2,270
2004-10-18	450	455	447	454	316,000	2,270
2004-10-15	442	451	439	449	350,000	2,245
2004-10-14	460	460	450	452	407,000	2,260
2004-10-13	464	465	459	459	177,000	2,295
2004-10-12	467	472	459	460	439,000	2,300
2004-10-08	479	483	465	466	345,000	2,330
2004-10-07	485	485	471	474	428,000	2,370
2004-10-06	473	476	468	475	449,000	2,375
2004-10-05	480	485	476	478	355,000	2,390
2004-10-04	472	481	472	480	450,000	2,400
2004-10-01	469	474	468	470	260,000	2,350
2004-09-30	463	465	454	463	777,000	2,315
2004-09-29	466	466	458	461	206,000	2,305
2004-09-28	476	477	456	459	332,000	2,295
2004-09-27	473	480	468	474	334,000	2,370
2004-09-24	464	476	462	468	432,000	2,340
2004-09-22	489	491	467	474	550,000	2,370
2004-09-21	489	492	482	484	344,000	2,420
2004-09-17	487	488	480	484	563,000	2,420
2004-09-16	486	498	486	492	406,000	2,460
2004-09-15	498	498	491	491	467,000	2,455
2004-09-14	500	506	493	497	584,000	2,485
2004-09-13	504	513	502	510	207,000	2,550
2004-09-10	503	504	494	499	844,000	2,495
2004-09-09	512	515	507	507	287,000	2,535
2004-09-08	512	517	508	514	242,000	2,570
2004-09-07	514	516	510	514	193,000	2,570
2004-09-06	504	525	504	522	287,000	2,610
2004-09-03	513	521	508	514	237,000	2,570
2004-09-02	525	527	521	523	248,000	2,615
2004-09-01	519	526	519	521	152,000	2,605
2004-08-31	511	517	510	514	160,000	2,570
2004-08-30	520	523	515	521	169,000	2,605
2004-08-27	516	519	511	519	109,000	2,595
2004-08-26	519	519	504	512	267,000	2,560
2004-08-25	509	523	503	517	155,000	2,585
2004-08-24	502	505	495	503	149,000	2,515
2004-08-23	498	510	489	505	292,000	2,525
2004-08-20	501	513	498	506	127,000	2,530
2004-08-19	500	508	496	506	193,000	2,530
2004-08-18	497	499	493	499	346,000	2,495
2004-08-17	490	497	489	493	135,000	2,465
2004-08-16	501	503	486	500	241,000	2,500
2004-08-13	512	517	505	505	177,000	2,525
2004-08-12	513	522	513	517	238,000	2,585
2004-08-11	518	522	510	519	315,000	2,595
2004-08-10	521	525	512	514	511,000	2,570
2004-08-09	525	531	519	531	156,000	2,655
2004-08-06	527	538	527	538	138,000	2,690
2004-08-05	537	545	528	537	232,000	2,685
2004-08-04	535	547	518	547	298,000	2,735
2004-08-03	540	552	540	548	144,000	2,740
2004-08-02	550	553	545	546	116,000	2,730
2004-07-30	540	553	539	550	210,000	2,750
2004-07-29	536	547	522	533	199,000	2,665
2004-07-28	543	545	535	542	144,000	2,710
2004-07-27	544	547	541	542	103,000	2,710
2004-07-26	533	545	533	538	113,000	2,690
2004-07-23	559	563	549	553	235,000	2,765
2004-07-22	547	559	545	549	137,000	2,745
2004-07-21	553	557	548	557	106,000	2,785
2004-07-20	556	558	547	547	127,000	2,735
2004-07-16	551	560	541	556	124,000	2,780
2004-07-15	551	559	541	550	290,000	2,750
2004-07-14	555	568	555	556	421,000	2,780
2004-07-13	550	561	548	555	261,000	2,775
2004-07-12	550	556	545	549	185,000	2,745
2004-07-09	533	537	525	537	419,000	2,685
2004-07-08	537	541	532	533	144,000	2,665
2004-07-07	540	549	536	541	225,000	2,705
2004-07-06	543	557	543	543	128,000	2,715
2004-07-05	560	562	545	547	170,000	2,735
2004-07-02	567	570	561	566	331,000	2,830
2004-07-01	574	575	565	567	136,000	2,835
2004-06-30	571	575	561	574	136,000	2,870
2004-06-29	565	576	565	570	201,000	2,850
2004-06-28	579	580	566	580	226,000	2,900
2004-06-25	562	572	555	570	552,000	2,850
2004-06-24	561	569	560	561	479,000	2,805
2004-06-23	550	557	545	556	170,000	2,780
2004-06-22	548	558	540	551	446,000	2,755
2004-06-21	525	549	525	538	666,000	2,690
2004-06-18	530	530	510	517	179,000	2,585
2004-06-17	532	533	520	520	203,000	2,600
2004-06-16	527	535	522	529	380,000	2,645
2004-06-15	525	529	517	517	162,000	2,585
2004-06-14	527	529	518	518	210,000	2,590
2004-06-11	517	526	517	523	591,000	2,615
2004-06-10	527	540	524	524	501,000	2,620
2004-06-09	525	527	517	527	303,000	2,635
2004-06-08	515	517	510	517	176,000	2,585
2004-06-07	503	513	500	505	403,000	2,525
2004-06-04	488	505	488	503	282,000	2,515
2004-06-03	497	512	493	493	433,000	2,465
2004-06-02	503	506	497	499	436,000	2,495
2004-06-01	497	505	494	496	173,000	2,480
2004-05-31	500	500	484	490	200,000	2,450
2004-05-28	489	504	486	503	280,000	2,515
2004-05-27	479	493	479	484	96,000	2,420
2004-05-26	487	495	484	484	169,000	2,420
2004-05-25	486	489	478	487	98,000	2,435
2004-05-24	490	500	485	491	157,000	2,455
2004-05-21	488	511	488	495	266,000	2,475
2004-05-20	491	494	480	487	342,000	2,435
2004-05-19	497	503	483	498	315,000	2,490
2004-05-18	471	485	467	477	325,000	2,385
2004-05-17	472	489	457	466	233,000	2,330
2004-05-14	475	484	470	482	272,000	2,410
2004-05-13	482	487	470	476	300,000	2,380
2004-05-12	481	494	481	492	232,000	2,460
2004-05-11	462	487	460	480	292,000	2,400
2004-05-10	490	495	457	457	361,000	2,285
2004-05-07	493	503	491	494	285,000	2,470
2004-05-06	504	509	490	490	270,000	2,450
2004-04-30	518	519	490	499	510,000	2,495
2004-04-28	530	535	526	532	227,000	2,660
2004-04-27	523	529	522	525	224,000	2,625
2004-04-26	517	533	517	533	218,000	2,665
2004-04-23	525	525	517	525	173,000	2,625
2004-04-22	518	524	510	517	269,000	2,585
2004-04-21	505	524	502	518	320,000	2,590
2004-04-20	508	509	499	501	322,000	2,505
2004-04-19	511	520	493	502	332,000	2,510
2004-04-16	511	519	505	511	312,000	2,555
2004-04-15	530	530	496	510	376,000	2,550
2004-04-14	527	528	520	523	253,000	2,615
2004-04-13	518	535	517	532	398,000	2,660
2004-04-12	495	513	495	511	180,000	2,555
2004-04-09	495	506	495	502	206,000	2,510
2004-04-08	500	514	498	502	237,000	2,510
2004-04-07	506	512	502	504	320,000	2,520
2004-04-06	501	504	493	503	302,000	2,515
2004-04-05	520	520	497	501	402,000	2,505
2004-04-02	514	520	509	513	274,000	2,565
2004-04-01	524	528	498	504	658,000	2,520
2004-03-31	518	526	506	523	268,000	2,615
2004-03-30	517	519	506	517	162,000	2,585
2004-03-29	518	518	506	516	282,000	2,580
2004-03-26	529	530	515	528	297,000	2,640
2004-03-25	510	540	498	529	836,000	2,645
2004-03-24	480	491	478	486	278,000	2,430
2004-03-23	478	492	475	483	298,000	2,415
2004-03-22	485	490	481	483	449,000	2,415
2004-03-19	501	506	495	495	399,000	2,475
2004-03-18	500	508	496	503	925,000	2,515
2004-03-17	476	499	476	499	362,000	2,495
2004-03-16	474	483	474	477	602,000	2,385
2004-03-15	471	481	469	479	406,000	2,395
2004-03-12	460	469	459	464	1,081,000	2,320
2004-03-11	464	473	464	469	930,000	2,345
2004-03-10	449	466	449	461	995,000	2,305
2004-03-09	445	450	441	444	139,000	2,220
2004-03-08	437	450	437	450	158,000	2,250
2004-03-05	444	445	438	442	99,000	2,210
2004-03-04	439	447	437	444	221,000	2,220
2004-03-03	436	442	435	436	305,000	2,180
2004-03-02	444	444	433	435	596,000	2,175
2004-03-01	432	435	426	435	299,000	2,175
2004-02-27	413	434	413	432	626,000	2,160
2004-02-26	411	412	402	408	183,000	2,040
2004-02-25	411	416	409	411	114,000	2,055
2004-02-24	410	414	408	408	158,000	2,040
2004-02-23	405	414	405	414	299,000	2,070
2004-02-20	415	417	414	414	186,000	2,070
2004-02-19	416	425	415	415	433,000	2,075
2004-02-18	414	418	412	415	250,000	2,075
2004-02-17	408	414	408	411	138,000	2,055
2004-02-16	407	410	407	408	81,000	2,040
2004-02-13	408	411	404	408	171,000	2,040
2004-02-12	403	412	403	405	193,000	2,025
2004-02-10	405	409	404	407	239,000	2,035
2004-02-09	413	413	403	405	319,000	2,025
2004-02-06	403	408	400	408	169,000	2,040
2004-02-05	401	402	397	399	60,000	1,995
2004-02-04	399	405	396	396	142,000	1,980
2004-02-03	412	414	399	400	304,000	2,000
2004-02-02	402	408	402	407	177,000	2,035
2004-01-30	401	402	393	399	191,000	1,995
2004-01-29	397	398	391	392	188,000	1,960
2004-01-28	402	404	396	400	173,000	2,000
2004-01-27	411	413	406	409	152,000	2,045
2004-01-26	407	413	406	410	165,000	2,050
2004-01-23	414	414	407	413	143,000	2,065
2004-01-22	413	414	408	414	255,000	2,070
2004-01-21	422	422	412	412	267,000	2,060
2004-01-20	418	428	418	419	233,000	2,095
2004-01-19	423	424	418	418	419,000	2,090
2004-01-16	420	422	420	421	295,000	2,105
2004-01-15	420	426	420	420	417,000	2,100
2004-01-14	428	430	418	424	645,000	2,120
2004-01-13	423	430	422	428	617,000	2,140
2004-01-09	417	423	417	422	467,000	2,110
2004-01-08	416	419	411	417	497,000	2,085
2004-01-07	402	417	402	416	385,000	2,080
2004-01-06	405	405	402	402	348,000	2,010
2004-01-05	403	405	402	403	138,000	2,015

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