9075 福山通運(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 474 | 475 | 462 | 468 | 475,000 | 2,340 |
| 2005-12-29 | 474 | 478 | 473 | 473 | 801,000 | 2,365 |
| 2005-12-28 | 479 | 482 | 465 | 474 | 2,056,000 | 2,370 |
| 2005-12-27 | 482 | 493 | 476 | 489 | 1,034,000 | 2,445 |
| 2005-12-26 | 504 | 505 | 490 | 494 | 1,071,000 | 2,470 |
| 2005-12-22 | 485 | 512 | 478 | 490 | 3,372,000 | 2,450 |
| 2005-12-21 | 470 | 488 | 467 | 480 | 4,430,000 | 2,400 |
| 2005-12-20 | 455 | 465 | 454 | 463 | 1,062,000 | 2,315 |
| 2005-12-19 | 453 | 456 | 447 | 450 | 1,141,000 | 2,250 |
| 2005-12-16 | 453 | 460 | 450 | 453 | 857,000 | 2,265 |
| 2005-12-15 | 460 | 460 | 447 | 450 | 1,127,000 | 2,250 |
| 2005-12-14 | 463 | 466 | 456 | 460 | 1,248,000 | 2,300 |
| 2005-12-13 | 463 | 465 | 453 | 458 | 1,618,000 | 2,290 |
| 2005-12-12 | 465 | 472 | 457 | 461 | 1,230,000 | 2,305 |
| 2005-12-09 | 450 | 466 | 448 | 461 | 1,549,000 | 2,305 |
| 2005-12-08 | 457 | 457 | 447 | 450 | 1,255,000 | 2,250 |
| 2005-12-07 | 468 | 471 | 452 | 456 | 1,899,000 | 2,280 |
| 2005-12-06 | 479 | 480 | 469 | 469 | 727,000 | 2,345 |
| 2005-12-05 | 480 | 483 | 472 | 478 | 878,000 | 2,390 |
| 2005-12-02 | 483 | 487 | 471 | 480 | 795,000 | 2,400 |
| 2005-12-01 | 475 | 483 | 468 | 482 | 1,522,000 | 2,410 |
| 2005-11-30 | 462 | 473 | 459 | 460 | 708,000 | 2,300 |
| 2005-11-29 | 468 | 468 | 458 | 463 | 770,000 | 2,315 |
| 2005-11-28 | 469 | 474 | 464 | 470 | 1,059,000 | 2,350 |
| 2005-11-25 | 475 | 476 | 465 | 470 | 1,731,000 | 2,350 |
| 2005-11-24 | 482 | 486 | 479 | 481 | 677,000 | 2,405 |
| 2005-11-22 | 480 | 493 | 480 | 482 | 1,156,000 | 2,410 |
| 2005-11-21 | 495 | 495 | 479 | 480 | 942,000 | 2,400 |
| 2005-11-18 | 496 | 503 | 486 | 494 | 1,251,000 | 2,470 |
| 2005-11-17 | 483 | 506 | 483 | 500 | 1,315,000 | 2,500 |
| 2005-11-16 | 472 | 488 | 470 | 481 | 768,000 | 2,405 |
| 2005-11-15 | 480 | 484 | 466 | 477 | 1,203,000 | 2,385 |
| 2005-11-14 | 488 | 498 | 484 | 485 | 1,197,000 | 2,425 |
| 2005-11-11 | 506 | 511 | 495 | 498 | 1,359,000 | 2,490 |
| 2005-11-10 | 493 | 517 | 484 | 506 | 3,790,000 | 2,530 |
| 2005-11-09 | 457 | 535 | 457 | 493 | 8,465,000 | 2,465 |
| 2005-11-08 | 436 | 461 | 435 | 455 | 1,004,000 | 2,275 |
| 2005-11-07 | 434 | 437 | 431 | 436 | 491,000 | 2,180 |
| 2005-11-04 | 437 | 443 | 436 | 437 | 555,000 | 2,185 |
| 2005-11-02 | 438 | 439 | 435 | 435 | 508,000 | 2,175 |
| 2005-11-01 | 440 | 441 | 438 | 438 | 280,000 | 2,190 |
| 2005-10-31 | 440 | 440 | 435 | 437 | 516,000 | 2,185 |
| 2005-10-28 | 434 | 438 | 432 | 436 | 490,000 | 2,180 |
| 2005-10-27 | 430 | 435 | 423 | 434 | 374,000 | 2,170 |
| 2005-10-26 | 428 | 433 | 425 | 431 | 457,000 | 2,155 |
| 2005-10-25 | 422 | 430 | 422 | 425 | 763,000 | 2,125 |
| 2005-10-24 | 429 | 431 | 422 | 426 | 461,000 | 2,130 |
| 2005-10-21 | 430 | 432 | 428 | 431 | 678,000 | 2,155 |
| 2005-10-20 | 432 | 438 | 432 | 435 | 521,000 | 2,175 |
| 2005-10-19 | 431 | 436 | 429 | 434 | 826,000 | 2,170 |
| 2005-10-18 | 440 | 440 | 434 | 435 | 720,000 | 2,175 |
| 2005-10-17 | 443 | 449 | 443 | 444 | 692,000 | 2,220 |
| 2005-10-14 | 443 | 448 | 433 | 442 | 1,249,000 | 2,210 |
| 2005-10-13 | 429 | 445 | 427 | 445 | 1,398,000 | 2,225 |
| 2005-10-12 | 429 | 436 | 423 | 434 | 955,000 | 2,170 |
| 2005-10-11 | 423 | 433 | 422 | 433 | 882,000 | 2,165 |
| 2005-10-07 | 423 | 425 | 419 | 423 | 1,158,000 | 2,115 |
| 2005-10-06 | 418 | 429 | 416 | 420 | 1,281,000 | 2,100 |
| 2005-10-05 | 420 | 422 | 414 | 418 | 1,060,000 | 2,090 |
| 2005-10-04 | 410 | 423 | 410 | 422 | 1,206,000 | 2,110 |
| 2005-10-03 | 410 | 414 | 408 | 412 | 636,000 | 2,060 |
| 2005-09-30 | 411 | 412 | 409 | 409 | 404,000 | 2,045 |
| 2005-09-29 | 415 | 415 | 410 | 414 | 356,000 | 2,070 |
| 2005-09-28 | 413 | 416 | 412 | 414 | 334,000 | 2,070 |
| 2005-09-27 | 415 | 415 | 411 | 411 | 383,000 | 2,055 |
| 2005-09-26 | 413 | 414 | 410 | 414 | 572,000 | 2,070 |
| 2005-09-22 | 408 | 414 | 407 | 411 | 1,135,000 | 2,055 |
| 2005-09-21 | 414 | 414 | 407 | 407 | 1,363,000 | 2,035 |
| 2005-09-20 | 410 | 413 | 409 | 413 | 523,000 | 2,065 |
| 2005-09-16 | 411 | 411 | 408 | 408 | 537,000 | 2,040 |
| 2005-09-15 | 409 | 411 | 409 | 409 | 607,000 | 2,045 |
| 2005-09-14 | 410 | 411 | 408 | 410 | 407,000 | 2,050 |
| 2005-09-13 | 410 | 410 | 407 | 410 | 440,000 | 2,050 |
| 2005-09-12 | 408 | 413 | 406 | 407 | 537,000 | 2,035 |
| 2005-09-09 | 402 | 406 | 402 | 403 | 1,217,000 | 2,015 |
| 2005-09-08 | 411 | 412 | 403 | 404 | 1,459,000 | 2,020 |
| 2005-09-07 | 415 | 417 | 413 | 414 | 906,000 | 2,070 |
| 2005-09-06 | 415 | 418 | 413 | 413 | 1,131,000 | 2,065 |
| 2005-09-05 | 432 | 432 | 412 | 412 | 1,609,000 | 2,060 |
| 2005-09-02 | 426 | 443 | 425 | 432 | 1,010,000 | 2,160 |
| 2005-09-01 | 416 | 422 | 416 | 417 | 649,000 | 2,085 |
| 2005-08-31 | 415 | 417 | 413 | 416 | 271,000 | 2,080 |
| 2005-08-30 | 418 | 420 | 416 | 416 | 357,000 | 2,080 |
| 2005-08-29 | 420 | 421 | 417 | 417 | 232,000 | 2,085 |
| 2005-08-26 | 420 | 420 | 418 | 419 | 225,000 | 2,095 |
| 2005-08-25 | 423 | 423 | 416 | 421 | 512,000 | 2,105 |
| 2005-08-24 | 425 | 425 | 417 | 422 | 598,000 | 2,110 |
| 2005-08-23 | 422 | 428 | 422 | 424 | 464,000 | 2,120 |
| 2005-08-22 | 416 | 421 | 415 | 421 | 436,000 | 2,105 |
| 2005-08-19 | 424 | 424 | 410 | 412 | 1,050,000 | 2,060 |
| 2005-08-18 | 423 | 428 | 423 | 424 | 426,000 | 2,120 |
| 2005-08-17 | 433 | 437 | 422 | 422 | 765,000 | 2,110 |
| 2005-08-16 | 428 | 433 | 428 | 431 | 424,000 | 2,155 |
| 2005-08-15 | 427 | 427 | 420 | 423 | 249,000 | 2,115 |
| 2005-08-12 | 431 | 431 | 426 | 427 | 301,000 | 2,135 |
| 2005-08-11 | 425 | 433 | 425 | 430 | 461,000 | 2,150 |
| 2005-08-10 | 424 | 426 | 422 | 423 | 491,000 | 2,115 |
| 2005-08-09 | 414 | 426 | 412 | 423 | 393,000 | 2,115 |
| 2005-08-08 | 400 | 409 | 394 | 409 | 638,000 | 2,045 |
| 2005-08-05 | 433 | 436 | 425 | 425 | 325,000 | 2,125 |
| 2005-08-04 | 435 | 442 | 435 | 436 | 152,000 | 2,180 |
| 2005-08-03 | 438 | 442 | 435 | 440 | 230,000 | 2,200 |
| 2005-08-02 | 440 | 442 | 434 | 435 | 222,000 | 2,175 |
| 2005-08-01 | 437 | 442 | 436 | 439 | 247,000 | 2,195 |
| 2005-07-29 | 433 | 434 | 431 | 432 | 144,000 | 2,160 |
| 2005-07-28 | 434 | 436 | 432 | 432 | 93,000 | 2,160 |
| 2005-07-27 | 431 | 435 | 431 | 432 | 180,000 | 2,160 |
| 2005-07-26 | 431 | 434 | 427 | 431 | 214,000 | 2,155 |
| 2005-07-25 | 434 | 435 | 430 | 432 | 179,000 | 2,160 |
| 2005-07-22 | 435 | 436 | 430 | 431 | 189,000 | 2,155 |
| 2005-07-21 | 439 | 441 | 438 | 438 | 184,000 | 2,190 |
| 2005-07-20 | 437 | 440 | 434 | 435 | 151,000 | 2,175 |
| 2005-07-19 | 436 | 436 | 432 | 433 | 112,000 | 2,165 |
| 2005-07-15 | 440 | 440 | 431 | 431 | 324,000 | 2,155 |
| 2005-07-14 | 435 | 439 | 435 | 438 | 81,000 | 2,190 |
| 2005-07-13 | 438 | 438 | 434 | 436 | 160,000 | 2,180 |
| 2005-07-12 | 439 | 441 | 435 | 437 | 230,000 | 2,185 |
| 2005-07-11 | 440 | 445 | 439 | 439 | 217,000 | 2,195 |
| 2005-07-08 | 439 | 443 | 437 | 439 | 263,000 | 2,195 |
| 2005-07-07 | 440 | 442 | 437 | 438 | 210,000 | 2,190 |
| 2005-07-06 | 438 | 446 | 438 | 443 | 223,000 | 2,215 |
| 2005-07-05 | 445 | 445 | 438 | 438 | 148,000 | 2,190 |
| 2005-07-04 | 439 | 446 | 435 | 445 | 380,000 | 2,225 |
| 2005-07-01 | 443 | 443 | 438 | 439 | 351,000 | 2,195 |
| 2005-06-30 | 438 | 443 | 437 | 438 | 439,000 | 2,190 |
| 2005-06-29 | 431 | 438 | 430 | 436 | 320,000 | 2,180 |
| 2005-06-28 | 432 | 433 | 427 | 432 | 174,000 | 2,160 |
| 2005-06-27 | 430 | 432 | 428 | 430 | 243,000 | 2,150 |
| 2005-06-24 | 423 | 433 | 423 | 431 | 231,000 | 2,155 |
| 2005-06-23 | 433 | 434 | 431 | 433 | 207,000 | 2,165 |
| 2005-06-22 | 434 | 436 | 431 | 436 | 211,000 | 2,180 |
| 2005-06-21 | 441 | 445 | 435 | 437 | 211,000 | 2,185 |
| 2005-06-20 | 445 | 445 | 437 | 441 | 239,000 | 2,205 |
| 2005-06-17 | 434 | 443 | 434 | 442 | 469,000 | 2,210 |
| 2005-06-16 | 432 | 435 | 430 | 434 | 201,000 | 2,170 |
| 2005-06-15 | 429 | 432 | 427 | 432 | 367,000 | 2,160 |
| 2005-06-14 | 429 | 430 | 428 | 428 | 179,000 | 2,140 |
| 2005-06-13 | 430 | 433 | 428 | 429 | 250,000 | 2,145 |
| 2005-06-10 | 428 | 431 | 428 | 430 | 399,000 | 2,150 |
| 2005-06-09 | 434 | 436 | 426 | 428 | 437,000 | 2,140 |
| 2005-06-08 | 432 | 435 | 430 | 431 | 370,000 | 2,155 |
| 2005-06-07 | 426 | 428 | 422 | 427 | 266,000 | 2,135 |
| 2005-06-06 | 427 | 429 | 423 | 429 | 351,000 | 2,145 |
| 2005-06-03 | 428 | 430 | 422 | 429 | 191,000 | 2,145 |
| 2005-06-02 | 431 | 434 | 425 | 428 | 262,000 | 2,140 |
| 2005-06-01 | 428 | 431 | 427 | 428 | 244,000 | 2,140 |
| 2005-05-31 | 426 | 429 | 424 | 428 | 187,000 | 2,140 |
| 2005-05-30 | 420 | 429 | 420 | 423 | 370,000 | 2,115 |
| 2005-05-27 | 418 | 418 | 415 | 417 | 134,000 | 2,085 |
| 2005-05-26 | 411 | 419 | 411 | 413 | 228,000 | 2,065 |
| 2005-05-25 | 418 | 421 | 413 | 413 | 161,000 | 2,065 |
| 2005-05-24 | 422 | 424 | 419 | 420 | 219,000 | 2,100 |
| 2005-05-23 | 412 | 422 | 411 | 421 | 247,000 | 2,105 |
| 2005-05-20 | 418 | 423 | 416 | 417 | 244,000 | 2,085 |
| 2005-05-19 | 416 | 421 | 415 | 420 | 299,000 | 2,100 |
| 2005-05-18 | 415 | 416 | 409 | 410 | 366,000 | 2,050 |
| 2005-05-17 | 417 | 420 | 406 | 411 | 331,000 | 2,055 |
| 2005-05-16 | 418 | 420 | 413 | 415 | 223,000 | 2,075 |
| 2005-05-13 | 418 | 420 | 415 | 417 | 251,000 | 2,085 |
| 2005-05-12 | 428 | 431 | 422 | 422 | 185,000 | 2,110 |
| 2005-05-11 | 429 | 429 | 425 | 427 | 169,000 | 2,135 |
| 2005-05-10 | 437 | 443 | 427 | 429 | 276,000 | 2,145 |
| 2005-05-09 | 435 | 437 | 430 | 437 | 339,000 | 2,185 |
| 2005-05-06 | 423 | 429 | 421 | 427 | 197,000 | 2,135 |
| 2005-05-02 | 426 | 428 | 420 | 422 | 328,000 | 2,110 |
| 2005-04-28 | 423 | 428 | 420 | 425 | 288,000 | 2,125 |
| 2005-04-27 | 426 | 427 | 417 | 421 | 330,000 | 2,105 |
| 2005-04-26 | 424 | 427 | 423 | 427 | 90,000 | 2,135 |
| 2005-04-25 | 424 | 429 | 421 | 425 | 186,000 | 2,125 |
| 2005-04-22 | 423 | 427 | 420 | 427 | 297,000 | 2,135 |
| 2005-04-21 | 414 | 420 | 411 | 419 | 328,000 | 2,095 |
| 2005-04-20 | 425 | 426 | 420 | 421 | 369,000 | 2,105 |
| 2005-04-19 | 412 | 429 | 408 | 427 | 668,000 | 2,135 |
| 2005-04-18 | 421 | 421 | 411 | 411 | 610,000 | 2,055 |
| 2005-04-15 | 436 | 442 | 432 | 433 | 319,000 | 2,165 |
| 2005-04-14 | 445 | 446 | 434 | 444 | 479,000 | 2,220 |
| 2005-04-13 | 455 | 456 | 448 | 452 | 244,000 | 2,260 |
| 2005-04-12 | 459 | 460 | 454 | 455 | 208,000 | 2,275 |
| 2005-04-11 | 470 | 473 | 454 | 457 | 491,000 | 2,285 |
| 2005-04-08 | 464 | 473 | 460 | 470 | 352,000 | 2,350 |
| 2005-04-07 | 467 | 467 | 456 | 465 | 396,000 | 2,325 |
| 2005-04-06 | 463 | 466 | 461 | 463 | 430,000 | 2,315 |
| 2005-04-05 | 462 | 469 | 460 | 466 | 365,000 | 2,330 |
| 2005-04-04 | 466 | 469 | 459 | 466 | 281,000 | 2,330 |
| 2005-04-01 | 477 | 477 | 468 | 475 | 265,000 | 2,375 |
| 2005-03-31 | 459 | 477 | 458 | 477 | 277,000 | 2,385 |
| 2005-03-30 | 463 | 468 | 460 | 463 | 333,000 | 2,315 |
| 2005-03-29 | 486 | 486 | 468 | 471 | 261,000 | 2,355 |
| 2005-03-28 | 480 | 488 | 470 | 486 | 242,000 | 2,430 |
| 2005-03-25 | 485 | 490 | 483 | 488 | 232,000 | 2,440 |
| 2005-03-24 | 485 | 493 | 480 | 480 | 540,000 | 2,400 |
| 2005-03-23 | 492 | 492 | 477 | 489 | 887,000 | 2,445 |
| 2005-03-22 | 483 | 503 | 482 | 497 | 1,378,000 | 2,485 |
| 2005-03-18 | 460 | 483 | 456 | 482 | 976,000 | 2,410 |
| 2005-03-17 | 455 | 461 | 453 | 458 | 330,000 | 2,290 |
| 2005-03-16 | 456 | 456 | 447 | 454 | 373,000 | 2,270 |
| 2005-03-15 | 463 | 463 | 449 | 455 | 315,000 | 2,275 |
| 2005-03-14 | 463 | 464 | 459 | 461 | 442,000 | 2,305 |
| 2005-03-11 | 458 | 464 | 454 | 457 | 742,000 | 2,285 |
| 2005-03-10 | 452 | 464 | 452 | 458 | 582,000 | 2,290 |
| 2005-03-09 | 450 | 456 | 448 | 452 | 371,000 | 2,260 |
| 2005-03-08 | 454 | 458 | 447 | 452 | 381,000 | 2,260 |
| 2005-03-07 | 448 | 453 | 447 | 453 | 478,000 | 2,265 |
| 2005-03-04 | 440 | 448 | 438 | 443 | 648,000 | 2,215 |
| 2005-03-03 | 444 | 444 | 439 | 441 | 259,000 | 2,205 |
| 2005-03-02 | 443 | 446 | 440 | 445 | 612,000 | 2,225 |
| 2005-03-01 | 438 | 439 | 431 | 436 | 470,000 | 2,180 |
| 2005-02-28 | 433 | 440 | 431 | 437 | 394,000 | 2,185 |
| 2005-02-25 | 429 | 432 | 427 | 428 | 331,000 | 2,140 |
| 2005-02-24 | 429 | 433 | 428 | 432 | 297,000 | 2,160 |
| 2005-02-23 | 428 | 434 | 428 | 428 | 239,000 | 2,140 |
| 2005-02-22 | 431 | 433 | 426 | 426 | 306,000 | 2,130 |
| 2005-02-21 | 429 | 431 | 423 | 426 | 265,000 | 2,130 |
| 2005-02-18 | 422 | 431 | 415 | 428 | 825,000 | 2,140 |
| 2005-02-17 | 430 | 431 | 425 | 425 | 359,000 | 2,125 |
| 2005-02-16 | 435 | 440 | 431 | 432 | 459,000 | 2,160 |
| 2005-02-15 | 442 | 442 | 434 | 435 | 555,000 | 2,175 |
| 2005-02-14 | 451 | 451 | 440 | 441 | 589,000 | 2,205 |
| 2005-02-10 | 461 | 462 | 449 | 451 | 334,000 | 2,255 |
| 2005-02-09 | 466 | 467 | 461 | 461 | 536,000 | 2,305 |
| 2005-02-08 | 449 | 459 | 449 | 451 | 394,000 | 2,255 |
| 2005-02-07 | 450 | 456 | 447 | 449 | 268,000 | 2,245 |
| 2005-02-04 | 449 | 451 | 447 | 449 | 336,000 | 2,245 |
| 2005-02-03 | 454 | 454 | 446 | 448 | 254,000 | 2,240 |
| 2005-02-02 | 457 | 458 | 450 | 452 | 539,000 | 2,260 |
| 2005-02-01 | 457 | 460 | 450 | 452 | 329,000 | 2,260 |
| 2005-01-31 | 456 | 460 | 452 | 455 | 505,000 | 2,275 |
| 2005-01-28 | 455 | 455 | 442 | 446 | 333,000 | 2,230 |
| 2005-01-27 | 453 | 454 | 450 | 451 | 268,000 | 2,255 |
| 2005-01-26 | 449 | 456 | 449 | 451 | 539,000 | 2,255 |
| 2005-01-25 | 445 | 446 | 442 | 444 | 427,000 | 2,220 |
| 2005-01-24 | 443 | 450 | 441 | 446 | 546,000 | 2,230 |
| 2005-01-21 | 446 | 447 | 440 | 441 | 542,000 | 2,205 |
| 2005-01-20 | 450 | 459 | 446 | 449 | 936,000 | 2,245 |
| 2005-01-19 | 470 | 470 | 461 | 461 | 628,000 | 2,305 |
| 2005-01-18 | 472 | 473 | 465 | 466 | 234,000 | 2,330 |
| 2005-01-17 | 476 | 477 | 472 | 472 | 431,000 | 2,360 |
| 2005-01-14 | 468 | 472 | 467 | 471 | 296,000 | 2,355 |
| 2005-01-13 | 467 | 472 | 465 | 471 | 304,000 | 2,355 |
| 2005-01-12 | 469 | 469 | 461 | 462 | 464,000 | 2,310 |
| 2005-01-11 | 468 | 476 | 468 | 469 | 557,000 | 2,345 |
| 2005-01-07 | 467 | 475 | 462 | 468 | 415,000 | 2,340 |
| 2005-01-06 | 458 | 470 | 458 | 467 | 621,000 | 2,335 |
| 2005-01-05 | 472 | 476 | 458 | 458 | 728,000 | 2,290 |
| 2005-01-04 | 456 | 470 | 456 | 470 | 531,000 | 2,350 |
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
