9075 福山通運(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 440 | 454 | 438 | 446 | 279,000 | 2,230 |
| 2008-12-29 | 442 | 450 | 440 | 448 | 233,000 | 2,240 |
| 2008-12-26 | 437 | 440 | 433 | 439 | 218,000 | 2,195 |
| 2008-12-25 | 434 | 436 | 429 | 433 | 136,000 | 2,165 |
| 2008-12-24 | 425 | 436 | 422 | 436 | 384,000 | 2,180 |
| 2008-12-22 | 410 | 423 | 410 | 423 | 185,000 | 2,115 |
| 2008-12-19 | 426 | 427 | 412 | 415 | 531,000 | 2,075 |
| 2008-12-18 | 425 | 434 | 420 | 421 | 539,000 | 2,105 |
| 2008-12-17 | 421 | 421 | 406 | 420 | 395,000 | 2,100 |
| 2008-12-16 | 428 | 429 | 406 | 411 | 728,000 | 2,055 |
| 2008-12-15 | 433 | 448 | 433 | 443 | 825,000 | 2,215 |
| 2008-12-12 | 425 | 425 | 404 | 413 | 701,000 | 2,065 |
| 2008-12-11 | 429 | 435 | 423 | 426 | 472,000 | 2,130 |
| 2008-12-10 | 428 | 433 | 428 | 429 | 404,000 | 2,145 |
| 2008-12-09 | 418 | 432 | 417 | 428 | 640,000 | 2,140 |
| 2008-12-08 | 418 | 426 | 409 | 416 | 665,000 | 2,080 |
| 2008-12-05 | 423 | 432 | 417 | 418 | 508,000 | 2,090 |
| 2008-12-04 | 423 | 435 | 417 | 423 | 623,000 | 2,115 |
| 2008-12-03 | 415 | 429 | 414 | 427 | 617,000 | 2,135 |
| 2008-12-02 | 409 | 423 | 405 | 414 | 515,000 | 2,070 |
| 2008-12-01 | 438 | 438 | 410 | 413 | 506,000 | 2,065 |
| 2008-11-28 | 418 | 438 | 418 | 438 | 349,000 | 2,190 |
| 2008-11-27 | 416 | 430 | 411 | 416 | 495,000 | 2,080 |
| 2008-11-26 | 419 | 425 | 412 | 421 | 586,000 | 2,105 |
| 2008-11-25 | 412 | 415 | 398 | 415 | 718,000 | 2,075 |
| 2008-11-21 | 398 | 411 | 392 | 411 | 473,000 | 2,055 |
| 2008-11-20 | 420 | 428 | 406 | 408 | 491,000 | 2,040 |
| 2008-11-19 | 439 | 441 | 426 | 432 | 441,000 | 2,160 |
| 2008-11-18 | 425 | 442 | 425 | 437 | 663,000 | 2,185 |
| 2008-11-17 | 404 | 434 | 402 | 421 | 498,000 | 2,105 |
| 2008-11-14 | 418 | 418 | 401 | 405 | 286,000 | 2,025 |
| 2008-11-13 | 391 | 410 | 391 | 404 | 286,000 | 2,020 |
| 2008-11-12 | 413 | 417 | 402 | 406 | 499,000 | 2,030 |
| 2008-11-11 | 415 | 430 | 406 | 423 | 580,000 | 2,115 |
| 2008-11-10 | 389 | 427 | 389 | 424 | 555,000 | 2,120 |
| 2008-11-07 | 408 | 408 | 383 | 386 | 632,000 | 1,930 |
| 2008-11-06 | 419 | 428 | 412 | 417 | 435,000 | 2,085 |
| 2008-11-05 | 424 | 426 | 414 | 424 | 566,000 | 2,120 |
| 2008-11-04 | 415 | 425 | 401 | 419 | 718,000 | 2,095 |
| 2008-10-31 | 430 | 435 | 403 | 415 | 903,000 | 2,075 |
| 2008-10-30 | 395 | 430 | 387 | 426 | 894,000 | 2,130 |
| 2008-10-29 | 395 | 397 | 365 | 378 | 896,000 | 1,890 |
| 2008-10-28 | 348 | 375 | 339 | 368 | 622,000 | 1,840 |
| 2008-10-27 | 382 | 382 | 350 | 352 | 763,000 | 1,760 |
| 2008-10-24 | 398 | 403 | 380 | 384 | 632,000 | 1,920 |
| 2008-10-23 | 405 | 413 | 387 | 413 | 572,000 | 2,065 |
| 2008-10-22 | 416 | 420 | 406 | 409 | 613,000 | 2,045 |
| 2008-10-21 | 420 | 424 | 410 | 416 | 277,000 | 2,080 |
| 2008-10-20 | 405 | 415 | 398 | 415 | 458,000 | 2,075 |
| 2008-10-17 | 419 | 421 | 391 | 395 | 726,000 | 1,975 |
| 2008-10-16 | 401 | 425 | 387 | 408 | 1,011,000 | 2,040 |
| 2008-10-15 | 395 | 420 | 395 | 420 | 463,000 | 2,100 |
| 2008-10-14 | 405 | 414 | 395 | 413 | 705,000 | 2,065 |
| 2008-10-10 | 390 | 390 | 365 | 385 | 947,000 | 1,925 |
| 2008-10-09 | 366 | 397 | 363 | 390 | 590,000 | 1,950 |
| 2008-10-08 | 380 | 397 | 370 | 370 | 584,000 | 1,850 |
| 2008-10-07 | 373 | 395 | 369 | 389 | 576,000 | 1,945 |
| 2008-10-06 | 386 | 387 | 377 | 386 | 428,000 | 1,930 |
| 2008-10-03 | 401 | 401 | 390 | 391 | 314,000 | 1,955 |
| 2008-10-02 | 405 | 405 | 391 | 400 | 287,000 | 2,000 |
| 2008-10-01 | 398 | 401 | 395 | 398 | 317,000 | 1,990 |
| 2008-09-30 | 388 | 400 | 378 | 395 | 474,000 | 1,975 |
| 2008-09-29 | 397 | 401 | 382 | 398 | 630,000 | 1,990 |
| 2008-09-26 | 410 | 410 | 388 | 390 | 682,000 | 1,950 |
| 2008-09-25 | 420 | 420 | 399 | 406 | 722,000 | 2,030 |
| 2008-09-24 | 432 | 432 | 408 | 414 | 610,000 | 2,070 |
| 2008-09-22 | 442 | 443 | 424 | 435 | 800,000 | 2,175 |
| 2008-09-19 | 428 | 448 | 424 | 437 | 973,000 | 2,185 |
| 2008-09-18 | 397 | 435 | 387 | 430 | 1,209,000 | 2,150 |
| 2008-09-17 | 396 | 408 | 395 | 406 | 919,000 | 2,030 |
| 2008-09-16 | 385 | 390 | 373 | 386 | 554,000 | 1,930 |
| 2008-09-12 | 393 | 400 | 390 | 395 | 477,000 | 1,975 |
| 2008-09-11 | 373 | 390 | 373 | 385 | 269,000 | 1,925 |
| 2008-09-10 | 396 | 404 | 385 | 388 | 456,000 | 1,940 |
| 2008-09-09 | 388 | 399 | 381 | 396 | 485,000 | 1,980 |
| 2008-09-08 | 387 | 394 | 380 | 383 | 407,000 | 1,915 |
| 2008-09-05 | 356 | 373 | 356 | 371 | 392,000 | 1,855 |
| 2008-09-04 | 368 | 377 | 362 | 371 | 532,000 | 1,855 |
| 2008-09-03 | 370 | 372 | 364 | 368 | 290,000 | 1,840 |
| 2008-09-02 | 363 | 372 | 357 | 360 | 300,000 | 1,800 |
| 2008-09-01 | 372 | 373 | 364 | 364 | 245,000 | 1,820 |
| 2008-08-29 | 365 | 376 | 365 | 372 | 623,000 | 1,860 |
| 2008-08-28 | 359 | 361 | 353 | 360 | 260,000 | 1,800 |
| 2008-08-27 | 365 | 366 | 359 | 359 | 468,000 | 1,795 |
| 2008-08-26 | 363 | 376 | 362 | 365 | 718,000 | 1,825 |
| 2008-08-25 | 381 | 382 | 369 | 373 | 794,000 | 1,865 |
| 2008-08-22 | 389 | 393 | 383 | 392 | 220,000 | 1,960 |
| 2008-08-21 | 394 | 395 | 387 | 392 | 131,000 | 1,960 |
| 2008-08-20 | 397 | 398 | 389 | 393 | 475,000 | 1,965 |
| 2008-08-19 | 402 | 402 | 393 | 397 | 358,000 | 1,985 |
| 2008-08-18 | 400 | 411 | 400 | 402 | 480,000 | 2,010 |
| 2008-08-15 | 391 | 404 | 391 | 399 | 416,000 | 1,995 |
| 2008-08-14 | 386 | 390 | 384 | 386 | 436,000 | 1,930 |
| 2008-08-13 | 386 | 390 | 380 | 385 | 535,000 | 1,925 |
| 2008-08-12 | 381 | 387 | 381 | 382 | 260,000 | 1,910 |
| 2008-08-11 | 377 | 385 | 377 | 381 | 386,000 | 1,905 |
| 2008-08-08 | 375 | 379 | 371 | 377 | 169,000 | 1,885 |
| 2008-08-07 | 384 | 384 | 373 | 375 | 323,000 | 1,875 |
| 2008-08-06 | 370 | 381 | 370 | 380 | 372,000 | 1,900 |
| 2008-08-05 | 368 | 377 | 363 | 369 | 606,000 | 1,845 |
| 2008-08-04 | 384 | 389 | 377 | 378 | 419,000 | 1,890 |
| 2008-08-01 | 379 | 383 | 377 | 383 | 519,000 | 1,915 |
| 2008-07-31 | 372 | 381 | 371 | 374 | 312,000 | 1,870 |
| 2008-07-30 | 354 | 367 | 354 | 367 | 224,000 | 1,835 |
| 2008-07-29 | 350 | 352 | 342 | 350 | 196,000 | 1,750 |
| 2008-07-28 | 358 | 363 | 354 | 355 | 105,000 | 1,775 |
| 2008-07-25 | 362 | 366 | 358 | 358 | 173,000 | 1,790 |
| 2008-07-24 | 355 | 360 | 352 | 359 | 177,000 | 1,795 |
| 2008-07-23 | 355 | 358 | 352 | 354 | 225,000 | 1,770 |
| 2008-07-22 | 344 | 353 | 344 | 353 | 126,000 | 1,765 |
| 2008-07-18 | 354 | 354 | 343 | 344 | 184,000 | 1,720 |
| 2008-07-17 | 343 | 346 | 342 | 345 | 223,000 | 1,725 |
| 2008-07-16 | 339 | 341 | 337 | 338 | 167,000 | 1,690 |
| 2008-07-15 | 339 | 341 | 335 | 339 | 191,000 | 1,695 |
| 2008-07-14 | 343 | 352 | 342 | 342 | 329,000 | 1,710 |
| 2008-07-11 | 349 | 350 | 342 | 348 | 330,000 | 1,740 |
| 2008-07-10 | 347 | 352 | 347 | 348 | 303,000 | 1,740 |
| 2008-07-09 | 359 | 361 | 347 | 347 | 364,000 | 1,735 |
| 2008-07-08 | 366 | 366 | 351 | 357 | 344,000 | 1,785 |
| 2008-07-07 | 364 | 364 | 358 | 361 | 165,000 | 1,805 |
| 2008-07-04 | 365 | 369 | 356 | 363 | 424,000 | 1,815 |
| 2008-07-03 | 365 | 365 | 358 | 363 | 393,000 | 1,815 |
| 2008-07-02 | 365 | 367 | 357 | 357 | 326,000 | 1,785 |
| 2008-07-01 | 369 | 373 | 368 | 370 | 668,000 | 1,850 |
| 2008-06-30 | 366 | 370 | 364 | 368 | 290,000 | 1,840 |
| 2008-06-27 | 350 | 361 | 350 | 361 | 299,000 | 1,805 |
| 2008-06-26 | 359 | 367 | 355 | 365 | 501,000 | 1,825 |
| 2008-06-25 | 347 | 364 | 346 | 364 | 788,000 | 1,820 |
| 2008-06-24 | 340 | 346 | 340 | 344 | 149,000 | 1,720 |
| 2008-06-23 | 340 | 344 | 340 | 342 | 280,000 | 1,710 |
| 2008-06-20 | 348 | 349 | 343 | 343 | 280,000 | 1,715 |
| 2008-06-19 | 343 | 346 | 341 | 343 | 333,000 | 1,715 |
| 2008-06-18 | 354 | 360 | 344 | 348 | 965,000 | 1,740 |
| 2008-06-17 | 362 | 362 | 352 | 354 | 913,000 | 1,770 |
| 2008-06-16 | 370 | 370 | 360 | 367 | 309,000 | 1,835 |
| 2008-06-13 | 368 | 369 | 360 | 365 | 404,000 | 1,825 |
| 2008-06-12 | 367 | 370 | 365 | 368 | 853,000 | 1,840 |
| 2008-06-11 | 377 | 378 | 367 | 368 | 599,000 | 1,840 |
| 2008-06-10 | 381 | 381 | 372 | 377 | 1,023,000 | 1,885 |
| 2008-06-09 | 384 | 389 | 379 | 379 | 657,000 | 1,895 |
| 2008-06-06 | 385 | 391 | 385 | 389 | 763,000 | 1,945 |
| 2008-06-05 | 362 | 385 | 361 | 384 | 678,000 | 1,920 |
| 2008-06-04 | 365 | 367 | 359 | 359 | 793,000 | 1,795 |
| 2008-06-03 | 379 | 382 | 366 | 366 | 467,000 | 1,830 |
| 2008-06-02 | 391 | 392 | 377 | 378 | 739,000 | 1,890 |
| 2008-05-30 | 382 | 391 | 382 | 391 | 545,000 | 1,955 |
| 2008-05-29 | 375 | 384 | 375 | 382 | 337,000 | 1,910 |
| 2008-05-28 | 382 | 386 | 378 | 379 | 263,000 | 1,895 |
| 2008-05-27 | 383 | 386 | 379 | 382 | 475,000 | 1,910 |
| 2008-05-26 | 388 | 391 | 382 | 382 | 352,000 | 1,910 |
| 2008-05-23 | 391 | 393 | 389 | 389 | 400,000 | 1,945 |
| 2008-05-22 | 392 | 399 | 387 | 390 | 478,000 | 1,950 |
| 2008-05-21 | 402 | 405 | 392 | 392 | 463,000 | 1,960 |
| 2008-05-20 | 410 | 410 | 405 | 405 | 435,000 | 2,025 |
| 2008-05-19 | 415 | 415 | 410 | 413 | 582,000 | 2,065 |
| 2008-05-16 | 404 | 415 | 404 | 415 | 919,000 | 2,075 |
| 2008-05-15 | 385 | 400 | 381 | 399 | 1,141,000 | 1,995 |
| 2008-05-14 | 364 | 371 | 364 | 370 | 595,000 | 1,850 |
| 2008-05-13 | 364 | 367 | 359 | 362 | 453,000 | 1,810 |
| 2008-05-12 | 362 | 365 | 362 | 363 | 240,000 | 1,815 |
| 2008-05-09 | 376 | 378 | 366 | 367 | 436,000 | 1,835 |
| 2008-05-08 | 373 | 380 | 372 | 376 | 450,000 | 1,880 |
| 2008-05-07 | 380 | 380 | 371 | 376 | 1,045,000 | 1,880 |
| 2008-05-02 | 363 | 371 | 363 | 371 | 511,000 | 1,855 |
| 2008-05-01 | 353 | 362 | 353 | 359 | 1,001,000 | 1,795 |
| 2008-04-30 | 347 | 352 | 347 | 350 | 509,000 | 1,750 |
| 2008-04-28 | 344 | 350 | 344 | 347 | 306,000 | 1,735 |
| 2008-04-25 | 336 | 346 | 336 | 343 | 162,000 | 1,715 |
| 2008-04-24 | 340 | 340 | 336 | 337 | 367,000 | 1,685 |
| 2008-04-23 | 337 | 342 | 337 | 342 | 354,000 | 1,710 |
| 2008-04-22 | 337 | 339 | 336 | 337 | 153,000 | 1,685 |
| 2008-04-21 | 342 | 347 | 337 | 340 | 344,000 | 1,700 |
| 2008-04-18 | 345 | 348 | 336 | 342 | 623,000 | 1,710 |
| 2008-04-17 | 345 | 349 | 345 | 347 | 398,000 | 1,735 |
| 2008-04-16 | 344 | 351 | 344 | 347 | 353,000 | 1,735 |
| 2008-04-15 | 346 | 347 | 341 | 346 | 381,000 | 1,730 |
| 2008-04-14 | 344 | 348 | 341 | 345 | 310,000 | 1,725 |
| 2008-04-11 | 349 | 352 | 347 | 349 | 394,000 | 1,745 |
| 2008-04-10 | 355 | 356 | 348 | 351 | 413,000 | 1,755 |
| 2008-04-09 | 365 | 366 | 351 | 355 | 371,000 | 1,775 |
| 2008-04-08 | 362 | 368 | 357 | 364 | 558,000 | 1,820 |
| 2008-04-07 | 352 | 360 | 352 | 357 | 371,000 | 1,785 |
| 2008-04-04 | 362 | 363 | 348 | 355 | 1,032,000 | 1,775 |
| 2008-04-03 | 368 | 372 | 364 | 367 | 489,000 | 1,835 |
| 2008-04-02 | 373 | 376 | 365 | 367 | 426,000 | 1,835 |
| 2008-04-01 | 368 | 372 | 366 | 370 | 440,000 | 1,850 |
| 2008-03-31 | 373 | 375 | 362 | 366 | 452,000 | 1,830 |
| 2008-03-28 | 364 | 370 | 360 | 370 | 315,000 | 1,850 |
| 2008-03-27 | 362 | 369 | 359 | 369 | 408,000 | 1,845 |
| 2008-03-26 | 368 | 370 | 353 | 361 | 357,000 | 1,805 |
| 2008-03-25 | 378 | 384 | 364 | 372 | 846,000 | 1,860 |
| 2008-03-24 | 383 | 392 | 382 | 382 | 189,000 | 1,910 |
| 2008-03-21 | 378 | 383 | 374 | 383 | 533,000 | 1,915 |
| 2008-03-19 | 364 | 371 | 358 | 365 | 292,000 | 1,825 |
| 2008-03-18 | 368 | 374 | 356 | 359 | 268,000 | 1,795 |
| 2008-03-17 | 366 | 366 | 355 | 357 | 393,000 | 1,785 |
| 2008-03-14 | 375 | 375 | 362 | 366 | 494,000 | 1,830 |
| 2008-03-13 | 378 | 386 | 373 | 374 | 406,000 | 1,870 |
| 2008-03-12 | 390 | 396 | 384 | 388 | 549,000 | 1,940 |
| 2008-03-11 | 375 | 381 | 366 | 381 | 537,000 | 1,905 |
| 2008-03-10 | 383 | 386 | 377 | 380 | 422,000 | 1,900 |
| 2008-03-07 | 380 | 385 | 375 | 383 | 333,000 | 1,915 |
| 2008-03-06 | 379 | 391 | 379 | 391 | 699,000 | 1,955 |
| 2008-03-05 | 382 | 382 | 376 | 378 | 267,000 | 1,890 |
| 2008-03-04 | 381 | 390 | 375 | 381 | 376,000 | 1,905 |
| 2008-03-03 | 384 | 385 | 376 | 381 | 396,000 | 1,905 |
| 2008-02-29 | 387 | 390 | 382 | 383 | 459,000 | 1,915 |
| 2008-02-28 | 394 | 398 | 386 | 388 | 505,000 | 1,940 |
| 2008-02-27 | 395 | 400 | 393 | 393 | 366,000 | 1,965 |
| 2008-02-26 | 405 | 405 | 392 | 392 | 293,000 | 1,960 |
| 2008-02-25 | 396 | 403 | 396 | 400 | 486,000 | 2,000 |
| 2008-02-22 | 396 | 402 | 393 | 395 | 365,000 | 1,975 |
| 2008-02-21 | 393 | 401 | 387 | 401 | 475,000 | 2,005 |
| 2008-02-20 | 406 | 406 | 386 | 388 | 1,084,000 | 1,940 |
| 2008-02-19 | 414 | 414 | 405 | 409 | 493,000 | 2,045 |
| 2008-02-18 | 415 | 415 | 405 | 406 | 619,000 | 2,030 |
| 2008-02-15 | 398 | 407 | 398 | 405 | 948,000 | 2,025 |
| 2008-02-14 | 394 | 406 | 394 | 402 | 1,842,000 | 2,010 |
| 2008-02-13 | 401 | 405 | 397 | 399 | 329,000 | 1,995 |
| 2008-02-12 | 400 | 405 | 397 | 400 | 441,000 | 2,000 |
| 2008-02-08 | 399 | 409 | 399 | 404 | 315,000 | 2,020 |
| 2008-02-07 | 402 | 407 | 398 | 404 | 1,177,000 | 2,020 |
| 2008-02-06 | 414 | 414 | 396 | 397 | 847,000 | 1,985 |
| 2008-02-05 | 428 | 428 | 409 | 418 | 859,000 | 2,090 |
| 2008-02-04 | 439 | 446 | 425 | 433 | 381,000 | 2,165 |
| 2008-02-01 | 430 | 435 | 429 | 434 | 248,000 | 2,170 |
| 2008-01-31 | 418 | 430 | 413 | 430 | 429,000 | 2,150 |
| 2008-01-30 | 414 | 425 | 410 | 418 | 478,000 | 2,090 |
| 2008-01-29 | 415 | 419 | 407 | 414 | 266,000 | 2,070 |
| 2008-01-28 | 413 | 424 | 411 | 416 | 382,000 | 2,080 |
| 2008-01-25 | 409 | 424 | 409 | 419 | 372,000 | 2,095 |
| 2008-01-24 | 397 | 413 | 397 | 408 | 471,000 | 2,040 |
| 2008-01-23 | 396 | 403 | 392 | 399 | 556,000 | 1,995 |
| 2008-01-22 | 400 | 408 | 390 | 391 | 690,000 | 1,955 |
| 2008-01-21 | 406 | 416 | 401 | 410 | 361,000 | 2,050 |
| 2008-01-18 | 404 | 415 | 400 | 415 | 700,000 | 2,075 |
| 2008-01-17 | 417 | 423 | 408 | 415 | 708,000 | 2,075 |
| 2008-01-16 | 425 | 430 | 406 | 413 | 923,000 | 2,065 |
| 2008-01-15 | 428 | 436 | 421 | 424 | 706,000 | 2,120 |
| 2008-01-11 | 440 | 444 | 432 | 433 | 631,000 | 2,165 |
| 2008-01-10 | 438 | 445 | 435 | 436 | 499,000 | 2,180 |
| 2008-01-09 | 421 | 439 | 421 | 438 | 764,000 | 2,190 |
| 2008-01-08 | 425 | 437 | 421 | 434 | 874,000 | 2,170 |
| 2008-01-07 | 425 | 436 | 422 | 428 | 703,000 | 2,140 |
| 2008-01-04 | 450 | 458 | 424 | 429 | 520,000 | 2,145 |
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
