9075 福山通運(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 451 | 452 | 443 | 450 | 171,000 | 2,250 |
| 2007-12-27 | 450 | 459 | 449 | 453 | 484,000 | 2,265 |
| 2007-12-26 | 463 | 471 | 457 | 464 | 317,000 | 2,320 |
| 2007-12-25 | 459 | 468 | 458 | 462 | 186,000 | 2,310 |
| 2007-12-21 | 451 | 457 | 445 | 457 | 473,000 | 2,285 |
| 2007-12-20 | 460 | 460 | 453 | 454 | 340,000 | 2,270 |
| 2007-12-19 | 458 | 465 | 457 | 458 | 445,000 | 2,290 |
| 2007-12-18 | 464 | 465 | 456 | 463 | 451,000 | 2,315 |
| 2007-12-17 | 484 | 484 | 464 | 464 | 478,000 | 2,320 |
| 2007-12-14 | 478 | 488 | 478 | 483 | 616,000 | 2,415 |
| 2007-12-13 | 491 | 493 | 473 | 474 | 751,000 | 2,370 |
| 2007-12-12 | 484 | 490 | 483 | 486 | 731,000 | 2,430 |
| 2007-12-11 | 480 | 485 | 479 | 479 | 263,000 | 2,395 |
| 2007-12-10 | 477 | 486 | 477 | 479 | 336,000 | 2,395 |
| 2007-12-07 | 481 | 490 | 474 | 477 | 446,000 | 2,385 |
| 2007-12-06 | 468 | 480 | 466 | 479 | 560,000 | 2,395 |
| 2007-12-05 | 458 | 466 | 455 | 465 | 668,000 | 2,325 |
| 2007-12-04 | 475 | 482 | 469 | 473 | 600,000 | 2,365 |
| 2007-12-03 | 477 | 480 | 468 | 471 | 421,000 | 2,355 |
| 2007-11-30 | 468 | 476 | 459 | 468 | 501,000 | 2,340 |
| 2007-11-29 | 466 | 470 | 460 | 467 | 402,000 | 2,335 |
| 2007-11-28 | 463 | 470 | 454 | 465 | 782,000 | 2,325 |
| 2007-11-27 | 456 | 472 | 447 | 468 | 951,000 | 2,340 |
| 2007-11-26 | 473 | 473 | 465 | 470 | 362,000 | 2,350 |
| 2007-11-22 | 473 | 479 | 465 | 468 | 422,000 | 2,340 |
| 2007-11-21 | 470 | 481 | 469 | 478 | 648,000 | 2,390 |
| 2007-11-20 | 466 | 470 | 455 | 469 | 571,000 | 2,345 |
| 2007-11-19 | 469 | 474 | 463 | 465 | 264,000 | 2,325 |
| 2007-11-16 | 468 | 477 | 467 | 474 | 331,000 | 2,370 |
| 2007-11-15 | 472 | 482 | 471 | 479 | 587,000 | 2,395 |
| 2007-11-14 | 469 | 478 | 462 | 467 | 740,000 | 2,335 |
| 2007-11-13 | 472 | 475 | 461 | 468 | 575,000 | 2,340 |
| 2007-11-12 | 486 | 488 | 473 | 475 | 565,000 | 2,375 |
| 2007-11-09 | 496 | 503 | 492 | 492 | 511,000 | 2,460 |
| 2007-11-08 | 507 | 517 | 499 | 503 | 327,000 | 2,515 |
| 2007-11-07 | 517 | 518 | 500 | 505 | 306,000 | 2,525 |
| 2007-11-06 | 503 | 516 | 502 | 516 | 340,000 | 2,580 |
| 2007-11-05 | 515 | 524 | 502 | 507 | 507,000 | 2,535 |
| 2007-11-02 | 517 | 519 | 507 | 515 | 334,000 | 2,575 |
| 2007-11-01 | 518 | 521 | 513 | 519 | 440,000 | 2,595 |
| 2007-10-31 | 504 | 516 | 499 | 512 | 785,000 | 2,560 |
| 2007-10-30 | 491 | 506 | 491 | 505 | 840,000 | 2,525 |
| 2007-10-29 | 489 | 496 | 483 | 492 | 658,000 | 2,460 |
| 2007-10-26 | 487 | 493 | 487 | 489 | 255,000 | 2,445 |
| 2007-10-25 | 486 | 491 | 482 | 490 | 420,000 | 2,450 |
| 2007-10-24 | 495 | 501 | 489 | 494 | 522,000 | 2,470 |
| 2007-10-23 | 494 | 507 | 494 | 505 | 334,000 | 2,525 |
| 2007-10-22 | 498 | 507 | 487 | 501 | 503,000 | 2,505 |
| 2007-10-19 | 505 | 515 | 498 | 504 | 514,000 | 2,520 |
| 2007-10-18 | 508 | 524 | 508 | 524 | 396,000 | 2,620 |
| 2007-10-17 | 515 | 518 | 507 | 515 | 476,000 | 2,575 |
| 2007-10-16 | 532 | 532 | 515 | 518 | 382,000 | 2,590 |
| 2007-10-15 | 526 | 532 | 519 | 531 | 451,000 | 2,655 |
| 2007-10-12 | 536 | 537 | 526 | 526 | 252,000 | 2,630 |
| 2007-10-11 | 533 | 540 | 531 | 537 | 358,000 | 2,685 |
| 2007-10-10 | 530 | 536 | 527 | 532 | 347,000 | 2,660 |
| 2007-10-09 | 532 | 538 | 530 | 530 | 297,000 | 2,650 |
| 2007-10-05 | 531 | 535 | 529 | 530 | 209,000 | 2,650 |
| 2007-10-04 | 526 | 537 | 525 | 528 | 154,000 | 2,640 |
| 2007-10-03 | 533 | 533 | 523 | 530 | 422,000 | 2,650 |
| 2007-10-02 | 527 | 535 | 525 | 532 | 265,000 | 2,660 |
| 2007-10-01 | 538 | 539 | 514 | 526 | 426,000 | 2,630 |
| 2007-09-28 | 534 | 534 | 522 | 530 | 361,000 | 2,650 |
| 2007-09-27 | 519 | 530 | 510 | 525 | 514,000 | 2,625 |
| 2007-09-26 | 514 | 520 | 505 | 516 | 256,000 | 2,580 |
| 2007-09-25 | 513 | 518 | 501 | 514 | 582,000 | 2,570 |
| 2007-09-21 | 516 | 520 | 511 | 511 | 359,000 | 2,555 |
| 2007-09-20 | 525 | 525 | 509 | 515 | 419,000 | 2,575 |
| 2007-09-19 | 512 | 518 | 512 | 517 | 291,000 | 2,585 |
| 2007-09-18 | 510 | 512 | 501 | 504 | 433,000 | 2,520 |
| 2007-09-14 | 513 | 514 | 502 | 509 | 788,000 | 2,545 |
| 2007-09-13 | 529 | 529 | 515 | 515 | 394,000 | 2,575 |
| 2007-09-12 | 521 | 535 | 521 | 523 | 365,000 | 2,615 |
| 2007-09-11 | 516 | 529 | 516 | 525 | 271,000 | 2,625 |
| 2007-09-10 | 529 | 530 | 518 | 522 | 615,000 | 2,610 |
| 2007-09-07 | 520 | 531 | 520 | 529 | 444,000 | 2,645 |
| 2007-09-06 | 525 | 532 | 523 | 530 | 453,000 | 2,650 |
| 2007-09-05 | 548 | 552 | 532 | 533 | 503,000 | 2,665 |
| 2007-09-04 | 554 | 563 | 542 | 545 | 655,000 | 2,725 |
| 2007-09-03 | 540 | 553 | 540 | 553 | 493,000 | 2,765 |
| 2007-08-31 | 541 | 542 | 532 | 539 | 809,000 | 2,695 |
| 2007-08-30 | 538 | 541 | 529 | 541 | 292,000 | 2,705 |
| 2007-08-29 | 528 | 535 | 526 | 531 | 432,000 | 2,655 |
| 2007-08-28 | 545 | 545 | 530 | 535 | 416,000 | 2,675 |
| 2007-08-27 | 545 | 553 | 538 | 540 | 543,000 | 2,700 |
| 2007-08-24 | 545 | 557 | 542 | 544 | 712,000 | 2,720 |
| 2007-08-23 | 540 | 544 | 538 | 544 | 464,000 | 2,720 |
| 2007-08-22 | 533 | 546 | 527 | 539 | 814,000 | 2,695 |
| 2007-08-21 | 528 | 547 | 527 | 537 | 1,677,000 | 2,685 |
| 2007-08-20 | 529 | 533 | 516 | 518 | 916,000 | 2,590 |
| 2007-08-17 | 551 | 562 | 523 | 525 | 1,394,000 | 2,625 |
| 2007-08-16 | 563 | 564 | 545 | 550 | 1,036,000 | 2,750 |
| 2007-08-15 | 574 | 574 | 553 | 553 | 1,641,000 | 2,765 |
| 2007-08-14 | 575 | 582 | 567 | 573 | 1,900,000 | 2,865 |
| 2007-08-13 | 607 | 607 | 565 | 574 | 2,195,000 | 2,870 |
| 2007-08-10 | 617 | 625 | 611 | 612 | 2,047,000 | 3,060 |
| 2007-08-09 | 609 | 626 | 599 | 617 | 4,175,000 | 3,085 |
| 2007-08-08 | 590 | 598 | 582 | 594 | 1,834,000 | 2,970 |
| 2007-08-07 | 568 | 591 | 568 | 586 | 1,639,000 | 2,930 |
| 2007-08-06 | 558 | 570 | 552 | 567 | 1,097,000 | 2,835 |
| 2007-08-03 | 587 | 587 | 541 | 558 | 3,152,000 | 2,790 |
| 2007-08-02 | 619 | 630 | 579 | 587 | 2,519,000 | 2,935 |
| 2007-08-01 | 621 | 645 | 621 | 629 | 1,859,000 | 3,145 |
| 2007-07-31 | 618 | 627 | 607 | 618 | 2,110,000 | 3,090 |
| 2007-07-30 | 595 | 623 | 584 | 620 | 3,222,000 | 3,100 |
| 2007-07-27 | 590 | 591 | 576 | 585 | 762,000 | 2,925 |
| 2007-07-26 | 590 | 610 | 589 | 594 | 1,080,000 | 2,970 |
| 2007-07-25 | 593 | 605 | 588 | 595 | 1,480,000 | 2,975 |
| 2007-07-24 | 600 | 616 | 585 | 596 | 2,758,000 | 2,980 |
| 2007-07-23 | 564 | 623 | 563 | 596 | 5,178,000 | 2,980 |
| 2007-07-20 | 529 | 565 | 528 | 563 | 2,587,000 | 2,815 |
| 2007-07-19 | 518 | 529 | 518 | 528 | 692,000 | 2,640 |
| 2007-07-18 | 525 | 525 | 515 | 517 | 445,000 | 2,585 |
| 2007-07-17 | 519 | 524 | 518 | 524 | 225,000 | 2,620 |
| 2007-07-13 | 523 | 525 | 516 | 524 | 293,000 | 2,620 |
| 2007-07-12 | 517 | 527 | 516 | 522 | 599,000 | 2,610 |
| 2007-07-11 | 525 | 525 | 510 | 515 | 752,000 | 2,575 |
| 2007-07-10 | 523 | 527 | 520 | 524 | 422,000 | 2,620 |
| 2007-07-09 | 516 | 525 | 515 | 523 | 489,000 | 2,615 |
| 2007-07-06 | 519 | 520 | 510 | 515 | 468,000 | 2,575 |
| 2007-07-05 | 512 | 519 | 511 | 517 | 472,000 | 2,585 |
| 2007-07-04 | 522 | 525 | 512 | 514 | 556,000 | 2,570 |
| 2007-07-03 | 511 | 521 | 511 | 519 | 451,000 | 2,595 |
| 2007-07-02 | 525 | 529 | 520 | 525 | 520,000 | 2,625 |
| 2007-06-29 | 498 | 526 | 498 | 524 | 1,114,000 | 2,620 |
| 2007-06-28 | 510 | 510 | 500 | 503 | 392,000 | 2,515 |
| 2007-06-27 | 501 | 506 | 496 | 500 | 625,000 | 2,500 |
| 2007-06-26 | 506 | 512 | 502 | 511 | 689,000 | 2,555 |
| 2007-06-25 | 510 | 510 | 498 | 498 | 688,000 | 2,490 |
| 2007-06-22 | 523 | 524 | 501 | 511 | 770,000 | 2,555 |
| 2007-06-21 | 527 | 528 | 522 | 528 | 648,000 | 2,640 |
| 2007-06-20 | 525 | 529 | 522 | 527 | 767,000 | 2,635 |
| 2007-06-19 | 520 | 525 | 518 | 525 | 598,000 | 2,625 |
| 2007-06-18 | 521 | 523 | 517 | 521 | 758,000 | 2,605 |
| 2007-06-15 | 523 | 523 | 511 | 520 | 581,000 | 2,600 |
| 2007-06-14 | 515 | 525 | 515 | 519 | 519,000 | 2,595 |
| 2007-06-13 | 514 | 520 | 504 | 512 | 651,000 | 2,560 |
| 2007-06-12 | 523 | 524 | 509 | 513 | 645,000 | 2,565 |
| 2007-06-11 | 513 | 523 | 513 | 515 | 445,000 | 2,575 |
| 2007-06-08 | 520 | 520 | 509 | 513 | 1,146,000 | 2,565 |
| 2007-06-07 | 518 | 523 | 512 | 520 | 701,000 | 2,600 |
| 2007-06-06 | 518 | 527 | 518 | 526 | 808,000 | 2,630 |
| 2007-06-05 | 519 | 528 | 512 | 520 | 2,095,000 | 2,600 |
| 2007-06-04 | 510 | 518 | 508 | 516 | 553,000 | 2,580 |
| 2007-06-01 | 505 | 514 | 504 | 507 | 1,130,000 | 2,535 |
| 2007-05-31 | 495 | 510 | 492 | 502 | 1,343,000 | 2,510 |
| 2007-05-30 | 476 | 483 | 470 | 476 | 560,000 | 2,380 |
| 2007-05-29 | 465 | 476 | 465 | 472 | 353,000 | 2,360 |
| 2007-05-28 | 469 | 471 | 467 | 470 | 133,000 | 2,350 |
| 2007-05-25 | 475 | 475 | 463 | 467 | 622,000 | 2,335 |
| 2007-05-24 | 478 | 483 | 475 | 480 | 488,000 | 2,400 |
| 2007-05-23 | 480 | 482 | 472 | 479 | 390,000 | 2,395 |
| 2007-05-22 | 475 | 484 | 472 | 484 | 315,000 | 2,420 |
| 2007-05-21 | 475 | 482 | 471 | 480 | 507,000 | 2,400 |
| 2007-05-18 | 491 | 491 | 470 | 473 | 698,000 | 2,365 |
| 2007-05-17 | 493 | 496 | 488 | 489 | 315,000 | 2,445 |
| 2007-05-16 | 484 | 489 | 473 | 489 | 655,000 | 2,445 |
| 2007-05-15 | 484 | 489 | 480 | 484 | 746,000 | 2,420 |
| 2007-05-14 | 499 | 502 | 485 | 488 | 1,273,000 | 2,440 |
| 2007-05-11 | 500 | 500 | 488 | 494 | 421,000 | 2,470 |
| 2007-05-10 | 502 | 505 | 496 | 502 | 874,000 | 2,510 |
| 2007-05-09 | 500 | 507 | 492 | 502 | 1,095,000 | 2,510 |
| 2007-05-08 | 515 | 521 | 503 | 506 | 1,231,000 | 2,530 |
| 2007-05-07 | 509 | 521 | 507 | 513 | 2,251,000 | 2,565 |
| 2007-05-02 | 499 | 500 | 490 | 498 | 645,000 | 2,490 |
| 2007-05-01 | 505 | 509 | 500 | 500 | 376,000 | 2,500 |
| 2007-04-27 | 497 | 514 | 496 | 503 | 1,027,000 | 2,515 |
| 2007-04-26 | 493 | 499 | 491 | 496 | 533,000 | 2,480 |
| 2007-04-25 | 489 | 493 | 483 | 489 | 480,000 | 2,445 |
| 2007-04-24 | 487 | 497 | 484 | 493 | 671,000 | 2,465 |
| 2007-04-23 | 495 | 500 | 485 | 488 | 828,000 | 2,440 |
| 2007-04-20 | 493 | 496 | 491 | 494 | 475,000 | 2,470 |
| 2007-04-19 | 490 | 493 | 485 | 488 | 498,000 | 2,440 |
| 2007-04-18 | 483 | 496 | 482 | 492 | 542,000 | 2,460 |
| 2007-04-17 | 480 | 486 | 476 | 479 | 394,000 | 2,395 |
| 2007-04-16 | 480 | 486 | 476 | 478 | 323,000 | 2,390 |
| 2007-04-13 | 481 | 483 | 475 | 475 | 266,000 | 2,375 |
| 2007-04-12 | 485 | 485 | 476 | 481 | 369,000 | 2,405 |
| 2007-04-11 | 484 | 493 | 480 | 481 | 469,000 | 2,405 |
| 2007-04-10 | 476 | 481 | 475 | 479 | 452,000 | 2,395 |
| 2007-04-09 | 473 | 483 | 473 | 479 | 457,000 | 2,395 |
| 2007-04-06 | 467 | 469 | 462 | 463 | 183,000 | 2,315 |
| 2007-04-05 | 473 | 474 | 465 | 467 | 332,000 | 2,335 |
| 2007-04-04 | 473 | 476 | 469 | 469 | 492,000 | 2,345 |
| 2007-04-03 | 466 | 469 | 460 | 465 | 777,000 | 2,325 |
| 2007-04-02 | 477 | 479 | 464 | 465 | 656,000 | 2,325 |
| 2007-03-30 | 484 | 485 | 469 | 477 | 512,000 | 2,385 |
| 2007-03-29 | 480 | 491 | 479 | 486 | 719,000 | 2,430 |
| 2007-03-28 | 484 | 489 | 476 | 478 | 474,000 | 2,390 |
| 2007-03-27 | 483 | 487 | 477 | 479 | 625,000 | 2,395 |
| 2007-03-26 | 495 | 495 | 480 | 488 | 785,000 | 2,440 |
| 2007-03-23 | 496 | 499 | 490 | 495 | 702,000 | 2,475 |
| 2007-03-22 | 496 | 502 | 493 | 495 | 829,000 | 2,475 |
| 2007-03-20 | 495 | 498 | 491 | 494 | 855,000 | 2,470 |
| 2007-03-19 | 489 | 492 | 485 | 488 | 489,000 | 2,440 |
| 2007-03-16 | 492 | 496 | 478 | 480 | 1,241,000 | 2,400 |
| 2007-03-15 | 488 | 499 | 488 | 490 | 620,000 | 2,450 |
| 2007-03-14 | 492 | 494 | 483 | 483 | 729,000 | 2,415 |
| 2007-03-13 | 500 | 502 | 490 | 491 | 839,000 | 2,455 |
| 2007-03-12 | 498 | 505 | 498 | 501 | 409,000 | 2,505 |
| 2007-03-09 | 490 | 500 | 490 | 494 | 1,000,000 | 2,470 |
| 2007-03-08 | 481 | 490 | 478 | 490 | 812,000 | 2,450 |
| 2007-03-07 | 479 | 484 | 476 | 478 | 695,000 | 2,390 |
| 2007-03-06 | 482 | 485 | 477 | 480 | 869,000 | 2,400 |
| 2007-03-05 | 491 | 502 | 482 | 483 | 1,072,000 | 2,415 |
| 2007-03-02 | 490 | 497 | 486 | 491 | 680,000 | 2,455 |
| 2007-03-01 | 487 | 493 | 484 | 489 | 800,000 | 2,445 |
| 2007-02-28 | 480 | 486 | 468 | 483 | 699,000 | 2,415 |
| 2007-02-27 | 492 | 501 | 490 | 494 | 662,000 | 2,470 |
| 2007-02-26 | 498 | 498 | 491 | 491 | 444,000 | 2,455 |
| 2007-02-23 | 490 | 499 | 490 | 498 | 686,000 | 2,490 |
| 2007-02-22 | 490 | 493 | 486 | 489 | 590,000 | 2,445 |
| 2007-02-21 | 480 | 489 | 480 | 488 | 677,000 | 2,440 |
| 2007-02-20 | 482 | 485 | 477 | 480 | 401,000 | 2,400 |
| 2007-02-19 | 471 | 484 | 471 | 477 | 599,000 | 2,385 |
| 2007-02-16 | 481 | 482 | 473 | 475 | 495,000 | 2,375 |
| 2007-02-15 | 478 | 482 | 475 | 481 | 574,000 | 2,405 |
| 2007-02-14 | 468 | 474 | 465 | 473 | 369,000 | 2,365 |
| 2007-02-13 | 463 | 469 | 455 | 467 | 572,000 | 2,335 |
| 2007-02-09 | 458 | 465 | 454 | 464 | 604,000 | 2,320 |
| 2007-02-08 | 468 | 473 | 458 | 458 | 464,000 | 2,290 |
| 2007-02-07 | 469 | 469 | 464 | 465 | 306,000 | 2,325 |
| 2007-02-06 | 462 | 471 | 460 | 464 | 438,000 | 2,320 |
| 2007-02-05 | 467 | 467 | 460 | 461 | 344,000 | 2,305 |
| 2007-02-02 | 469 | 470 | 461 | 465 | 381,000 | 2,325 |
| 2007-02-01 | 462 | 469 | 456 | 469 | 515,000 | 2,345 |
| 2007-01-31 | 466 | 466 | 453 | 454 | 434,000 | 2,270 |
| 2007-01-30 | 467 | 468 | 461 | 463 | 324,000 | 2,315 |
| 2007-01-29 | 455 | 463 | 450 | 462 | 793,000 | 2,310 |
| 2007-01-26 | 468 | 475 | 468 | 475 | 223,000 | 2,375 |
| 2007-01-25 | 476 | 479 | 471 | 472 | 409,000 | 2,360 |
| 2007-01-24 | 470 | 477 | 465 | 474 | 536,000 | 2,370 |
| 2007-01-23 | 463 | 471 | 460 | 469 | 531,000 | 2,345 |
| 2007-01-22 | 460 | 465 | 457 | 462 | 227,000 | 2,310 |
| 2007-01-19 | 459 | 459 | 453 | 456 | 178,000 | 2,280 |
| 2007-01-18 | 457 | 464 | 454 | 454 | 330,000 | 2,270 |
| 2007-01-17 | 454 | 457 | 451 | 455 | 265,000 | 2,275 |
| 2007-01-16 | 453 | 458 | 450 | 452 | 177,000 | 2,260 |
| 2007-01-15 | 451 | 458 | 451 | 458 | 269,000 | 2,290 |
| 2007-01-12 | 444 | 459 | 444 | 455 | 334,000 | 2,275 |
| 2007-01-11 | 445 | 450 | 441 | 442 | 235,000 | 2,210 |
| 2007-01-10 | 455 | 455 | 441 | 444 | 552,000 | 2,220 |
| 2007-01-09 | 448 | 456 | 442 | 455 | 421,000 | 2,275 |
| 2007-01-05 | 459 | 463 | 451 | 451 | 211,000 | 2,255 |
| 2007-01-04 | 454 | 459 | 453 | 459 | 149,000 | 2,295 |
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
