9075 福山通運(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 427 | 431 | 425 | 428 | 298,000 | 2,140 |
| 2009-12-29 | 426 | 426 | 419 | 422 | 199,000 | 2,110 |
| 2009-12-28 | 426 | 429 | 425 | 425 | 217,000 | 2,125 |
| 2009-12-25 | 424 | 430 | 422 | 428 | 226,000 | 2,140 |
| 2009-12-24 | 435 | 435 | 422 | 424 | 311,000 | 2,120 |
| 2009-12-22 | 440 | 440 | 432 | 434 | 273,000 | 2,170 |
| 2009-12-21 | 436 | 438 | 433 | 435 | 247,000 | 2,175 |
| 2009-12-18 | 439 | 439 | 427 | 433 | 369,000 | 2,165 |
| 2009-12-17 | 443 | 444 | 429 | 434 | 230,000 | 2,170 |
| 2009-12-16 | 434 | 449 | 434 | 442 | 291,000 | 2,210 |
| 2009-12-15 | 436 | 441 | 432 | 439 | 248,000 | 2,195 |
| 2009-12-14 | 445 | 445 | 432 | 437 | 484,000 | 2,185 |
| 2009-12-11 | 450 | 452 | 442 | 448 | 637,000 | 2,240 |
| 2009-12-10 | 453 | 454 | 448 | 450 | 367,000 | 2,250 |
| 2009-12-09 | 449 | 452 | 445 | 448 | 299,000 | 2,240 |
| 2009-12-08 | 448 | 448 | 436 | 444 | 689,000 | 2,220 |
| 2009-12-07 | 458 | 464 | 447 | 453 | 510,000 | 2,265 |
| 2009-12-04 | 463 | 466 | 455 | 456 | 465,000 | 2,280 |
| 2009-12-03 | 458 | 464 | 453 | 464 | 461,000 | 2,320 |
| 2009-12-02 | 451 | 458 | 446 | 453 | 645,000 | 2,265 |
| 2009-12-01 | 438 | 448 | 435 | 442 | 769,000 | 2,210 |
| 2009-11-30 | 418 | 437 | 418 | 437 | 421,000 | 2,185 |
| 2009-11-27 | 420 | 425 | 419 | 421 | 520,000 | 2,105 |
| 2009-11-26 | 425 | 431 | 424 | 430 | 415,000 | 2,150 |
| 2009-11-25 | 435 | 436 | 427 | 432 | 504,000 | 2,160 |
| 2009-11-24 | 444 | 446 | 437 | 440 | 467,000 | 2,200 |
| 2009-11-20 | 448 | 452 | 445 | 451 | 391,000 | 2,255 |
| 2009-11-19 | 451 | 455 | 447 | 451 | 373,000 | 2,255 |
| 2009-11-18 | 448 | 454 | 447 | 448 | 483,000 | 2,240 |
| 2009-11-17 | 453 | 453 | 446 | 450 | 305,000 | 2,250 |
| 2009-11-16 | 447 | 455 | 446 | 454 | 266,000 | 2,270 |
| 2009-11-13 | 447 | 456 | 445 | 451 | 548,000 | 2,255 |
| 2009-11-12 | 458 | 458 | 448 | 448 | 278,000 | 2,240 |
| 2009-11-11 | 455 | 462 | 454 | 455 | 389,000 | 2,275 |
| 2009-11-10 | 458 | 462 | 452 | 456 | 443,000 | 2,280 |
| 2009-11-09 | 461 | 462 | 451 | 458 | 485,000 | 2,290 |
| 2009-11-06 | 462 | 470 | 452 | 464 | 782,000 | 2,320 |
| 2009-11-05 | 466 | 483 | 455 | 464 | 898,000 | 2,320 |
| 2009-11-04 | 471 | 472 | 458 | 461 | 588,000 | 2,305 |
| 2009-11-02 | 473 | 474 | 467 | 474 | 326,000 | 2,370 |
| 2009-10-30 | 477 | 479 | 468 | 473 | 461,000 | 2,365 |
| 2009-10-29 | 481 | 483 | 470 | 473 | 1,303,000 | 2,365 |
| 2009-10-28 | 483 | 498 | 481 | 489 | 943,000 | 2,445 |
| 2009-10-27 | 501 | 502 | 479 | 488 | 1,114,000 | 2,440 |
| 2009-10-26 | 485 | 498 | 483 | 491 | 519,000 | 2,455 |
| 2009-10-23 | 479 | 486 | 476 | 483 | 648,000 | 2,415 |
| 2009-10-22 | 472 | 478 | 466 | 478 | 302,000 | 2,390 |
| 2009-10-21 | 475 | 479 | 474 | 476 | 182,000 | 2,380 |
| 2009-10-20 | 478 | 480 | 474 | 478 | 220,000 | 2,390 |
| 2009-10-19 | 474 | 480 | 467 | 474 | 329,000 | 2,370 |
| 2009-10-16 | 476 | 476 | 465 | 471 | 372,000 | 2,355 |
| 2009-10-15 | 473 | 480 | 468 | 473 | 414,000 | 2,365 |
| 2009-10-14 | 478 | 479 | 470 | 476 | 402,000 | 2,380 |
| 2009-10-13 | 477 | 479 | 473 | 477 | 484,000 | 2,385 |
| 2009-10-09 | 469 | 473 | 461 | 472 | 614,000 | 2,360 |
| 2009-10-08 | 475 | 475 | 461 | 464 | 673,000 | 2,320 |
| 2009-10-07 | 475 | 479 | 467 | 476 | 459,000 | 2,380 |
| 2009-10-06 | 473 | 478 | 461 | 471 | 640,000 | 2,355 |
| 2009-10-05 | 477 | 480 | 469 | 474 | 391,000 | 2,370 |
| 2009-10-02 | 473 | 479 | 465 | 474 | 612,000 | 2,370 |
| 2009-10-01 | 479 | 480 | 462 | 472 | 434,000 | 2,360 |
| 2009-09-30 | 465 | 479 | 465 | 479 | 225,000 | 2,395 |
| 2009-09-29 | 469 | 470 | 461 | 467 | 348,000 | 2,335 |
| 2009-09-28 | 464 | 473 | 464 | 469 | 318,000 | 2,345 |
| 2009-09-25 | 473 | 473 | 465 | 469 | 193,000 | 2,345 |
| 2009-09-24 | 475 | 483 | 473 | 481 | 454,000 | 2,405 |
| 2009-09-18 | 477 | 481 | 466 | 480 | 402,000 | 2,400 |
| 2009-09-17 | 480 | 487 | 477 | 485 | 359,000 | 2,425 |
| 2009-09-16 | 483 | 488 | 477 | 478 | 283,000 | 2,390 |
| 2009-09-15 | 484 | 484 | 476 | 478 | 180,000 | 2,390 |
| 2009-09-14 | 477 | 483 | 469 | 477 | 547,000 | 2,385 |
| 2009-09-11 | 489 | 495 | 479 | 483 | 696,000 | 2,415 |
| 2009-09-10 | 498 | 501 | 495 | 499 | 455,000 | 2,495 |
| 2009-09-09 | 500 | 502 | 495 | 497 | 460,000 | 2,485 |
| 2009-09-08 | 496 | 500 | 494 | 499 | 383,000 | 2,495 |
| 2009-09-07 | 493 | 494 | 486 | 491 | 201,000 | 2,455 |
| 2009-09-04 | 493 | 495 | 488 | 489 | 490,000 | 2,445 |
| 2009-09-03 | 492 | 500 | 491 | 495 | 452,000 | 2,475 |
| 2009-09-02 | 494 | 498 | 491 | 496 | 432,000 | 2,480 |
| 2009-09-01 | 507 | 507 | 499 | 504 | 318,000 | 2,520 |
| 2009-08-31 | 514 | 531 | 502 | 506 | 642,000 | 2,530 |
| 2009-08-28 | 500 | 509 | 500 | 508 | 504,000 | 2,540 |
| 2009-08-27 | 503 | 503 | 492 | 500 | 568,000 | 2,500 |
| 2009-08-26 | 496 | 505 | 496 | 503 | 519,000 | 2,515 |
| 2009-08-25 | 485 | 501 | 484 | 495 | 681,000 | 2,475 |
| 2009-08-24 | 490 | 496 | 484 | 490 | 644,000 | 2,450 |
| 2009-08-21 | 465 | 482 | 465 | 480 | 620,000 | 2,400 |
| 2009-08-20 | 464 | 470 | 462 | 468 | 278,000 | 2,340 |
| 2009-08-19 | 462 | 468 | 462 | 466 | 134,000 | 2,330 |
| 2009-08-18 | 461 | 467 | 461 | 464 | 160,000 | 2,320 |
| 2009-08-17 | 467 | 469 | 458 | 459 | 314,000 | 2,295 |
| 2009-08-14 | 465 | 474 | 464 | 467 | 313,000 | 2,335 |
| 2009-08-13 | 458 | 476 | 456 | 467 | 781,000 | 2,335 |
| 2009-08-12 | 459 | 461 | 452 | 453 | 534,000 | 2,265 |
| 2009-08-11 | 469 | 475 | 461 | 465 | 501,000 | 2,325 |
| 2009-08-10 | 472 | 477 | 466 | 467 | 436,000 | 2,335 |
| 2009-08-07 | 471 | 473 | 464 | 467 | 780,000 | 2,335 |
| 2009-08-06 | 468 | 483 | 459 | 475 | 1,359,000 | 2,375 |
| 2009-08-05 | 443 | 450 | 440 | 443 | 377,000 | 2,215 |
| 2009-08-04 | 442 | 443 | 438 | 441 | 89,000 | 2,205 |
| 2009-08-03 | 445 | 446 | 438 | 439 | 239,000 | 2,195 |
| 2009-07-31 | 436 | 444 | 435 | 441 | 364,000 | 2,205 |
| 2009-07-30 | 430 | 434 | 430 | 431 | 146,000 | 2,155 |
| 2009-07-29 | 437 | 440 | 431 | 433 | 149,000 | 2,165 |
| 2009-07-28 | 437 | 438 | 434 | 437 | 131,000 | 2,185 |
| 2009-07-27 | 443 | 443 | 427 | 433 | 324,000 | 2,165 |
| 2009-07-24 | 432 | 440 | 432 | 440 | 419,000 | 2,200 |
| 2009-07-23 | 430 | 437 | 426 | 432 | 446,000 | 2,160 |
| 2009-07-22 | 450 | 450 | 436 | 440 | 418,000 | 2,200 |
| 2009-07-21 | 445 | 450 | 442 | 446 | 476,000 | 2,230 |
| 2009-07-17 | 437 | 441 | 436 | 437 | 471,000 | 2,185 |
| 2009-07-16 | 426 | 438 | 426 | 432 | 300,000 | 2,160 |
| 2009-07-15 | 422 | 428 | 421 | 427 | 381,000 | 2,135 |
| 2009-07-14 | 414 | 421 | 411 | 421 | 305,000 | 2,105 |
| 2009-07-13 | 423 | 427 | 410 | 411 | 332,000 | 2,055 |
| 2009-07-10 | 425 | 426 | 422 | 422 | 259,000 | 2,110 |
| 2009-07-09 | 423 | 429 | 422 | 422 | 199,000 | 2,110 |
| 2009-07-08 | 432 | 435 | 425 | 426 | 425,000 | 2,130 |
| 2009-07-07 | 414 | 433 | 414 | 432 | 417,000 | 2,160 |
| 2009-07-06 | 423 | 424 | 412 | 416 | 321,000 | 2,080 |
| 2009-07-03 | 420 | 423 | 418 | 420 | 248,000 | 2,100 |
| 2009-07-02 | 427 | 432 | 424 | 430 | 188,000 | 2,150 |
| 2009-07-01 | 430 | 437 | 421 | 422 | 405,000 | 2,110 |
| 2009-06-30 | 425 | 436 | 424 | 430 | 342,000 | 2,150 |
| 2009-06-29 | 428 | 430 | 417 | 420 | 310,000 | 2,100 |
| 2009-06-26 | 431 | 438 | 431 | 433 | 249,000 | 2,165 |
| 2009-06-25 | 419 | 432 | 419 | 426 | 264,000 | 2,130 |
| 2009-06-24 | 420 | 428 | 419 | 420 | 412,000 | 2,100 |
| 2009-06-23 | 418 | 428 | 418 | 421 | 255,000 | 2,105 |
| 2009-06-22 | 420 | 434 | 420 | 429 | 244,000 | 2,145 |
| 2009-06-19 | 417 | 431 | 417 | 427 | 740,000 | 2,135 |
| 2009-06-18 | 424 | 424 | 414 | 418 | 265,000 | 2,090 |
| 2009-06-17 | 421 | 425 | 417 | 419 | 376,000 | 2,095 |
| 2009-06-16 | 433 | 435 | 416 | 416 | 546,000 | 2,080 |
| 2009-06-15 | 440 | 443 | 438 | 438 | 550,000 | 2,190 |
| 2009-06-12 | 423 | 433 | 421 | 427 | 1,093,000 | 2,135 |
| 2009-06-11 | 411 | 412 | 402 | 403 | 248,000 | 2,015 |
| 2009-06-10 | 400 | 412 | 400 | 411 | 296,000 | 2,055 |
| 2009-06-09 | 412 | 415 | 398 | 399 | 474,000 | 1,995 |
| 2009-06-08 | 409 | 414 | 408 | 413 | 222,000 | 2,065 |
| 2009-06-05 | 403 | 411 | 402 | 405 | 287,000 | 2,025 |
| 2009-06-04 | 399 | 403 | 398 | 398 | 350,000 | 1,990 |
| 2009-06-03 | 401 | 402 | 396 | 398 | 434,000 | 1,990 |
| 2009-06-02 | 398 | 398 | 389 | 391 | 379,000 | 1,955 |
| 2009-06-01 | 376 | 390 | 375 | 385 | 338,000 | 1,925 |
| 2009-05-29 | 384 | 386 | 371 | 371 | 459,000 | 1,855 |
| 2009-05-28 | 382 | 388 | 381 | 385 | 328,000 | 1,925 |
| 2009-05-27 | 391 | 394 | 385 | 387 | 345,000 | 1,935 |
| 2009-05-26 | 375 | 391 | 375 | 390 | 401,000 | 1,950 |
| 2009-05-25 | 370 | 380 | 370 | 380 | 306,000 | 1,900 |
| 2009-05-22 | 370 | 375 | 370 | 374 | 158,000 | 1,870 |
| 2009-05-21 | 378 | 380 | 374 | 380 | 169,000 | 1,900 |
| 2009-05-20 | 377 | 383 | 377 | 383 | 160,000 | 1,915 |
| 2009-05-19 | 378 | 385 | 375 | 377 | 376,000 | 1,885 |
| 2009-05-18 | 392 | 392 | 374 | 377 | 257,000 | 1,885 |
| 2009-05-15 | 378 | 388 | 378 | 387 | 265,000 | 1,935 |
| 2009-05-14 | 386 | 391 | 380 | 380 | 367,000 | 1,900 |
| 2009-05-13 | 391 | 397 | 382 | 388 | 740,000 | 1,940 |
| 2009-05-12 | 397 | 397 | 382 | 382 | 359,000 | 1,910 |
| 2009-05-11 | 406 | 406 | 389 | 396 | 465,000 | 1,980 |
| 2009-05-08 | 414 | 414 | 396 | 401 | 480,000 | 2,005 |
| 2009-05-07 | 410 | 423 | 408 | 419 | 403,000 | 2,095 |
| 2009-05-01 | 382 | 402 | 382 | 402 | 516,000 | 2,010 |
| 2009-04-30 | 375 | 386 | 372 | 382 | 516,000 | 1,910 |
| 2009-04-28 | 372 | 373 | 360 | 361 | 311,000 | 1,805 |
| 2009-04-27 | 388 | 388 | 371 | 372 | 171,000 | 1,860 |
| 2009-04-24 | 376 | 376 | 361 | 374 | 218,000 | 1,870 |
| 2009-04-23 | 369 | 375 | 363 | 372 | 328,000 | 1,860 |
| 2009-04-22 | 367 | 375 | 361 | 369 | 416,000 | 1,845 |
| 2009-04-21 | 354 | 368 | 351 | 367 | 347,000 | 1,835 |
| 2009-04-20 | 389 | 389 | 372 | 374 | 239,000 | 1,870 |
| 2009-04-17 | 383 | 390 | 379 | 379 | 162,000 | 1,895 |
| 2009-04-16 | 383 | 392 | 381 | 383 | 201,000 | 1,915 |
| 2009-04-15 | 369 | 379 | 369 | 378 | 200,000 | 1,890 |
| 2009-04-14 | 376 | 382 | 366 | 374 | 160,000 | 1,870 |
| 2009-04-13 | 378 | 385 | 376 | 376 | 208,000 | 1,880 |
| 2009-04-10 | 376 | 378 | 373 | 374 | 114,000 | 1,870 |
| 2009-04-09 | 362 | 374 | 361 | 371 | 162,000 | 1,855 |
| 2009-04-08 | 362 | 371 | 359 | 367 | 207,000 | 1,835 |
| 2009-04-07 | 359 | 363 | 353 | 362 | 276,000 | 1,810 |
| 2009-04-06 | 384 | 384 | 363 | 365 | 312,000 | 1,825 |
| 2009-04-03 | 388 | 389 | 375 | 376 | 229,000 | 1,880 |
| 2009-04-02 | 379 | 392 | 375 | 383 | 480,000 | 1,915 |
| 2009-04-01 | 363 | 373 | 362 | 366 | 226,000 | 1,830 |
| 2009-03-31 | 376 | 376 | 358 | 362 | 475,000 | 1,810 |
| 2009-03-30 | 386 | 390 | 379 | 379 | 334,000 | 1,895 |
| 2009-03-27 | 381 | 381 | 366 | 376 | 520,000 | 1,880 |
| 2009-03-26 | 372 | 386 | 364 | 386 | 715,000 | 1,930 |
| 2009-03-25 | 350 | 372 | 339 | 372 | 778,000 | 1,860 |
| 2009-03-24 | 353 | 353 | 336 | 346 | 696,000 | 1,730 |
| 2009-03-23 | 330 | 338 | 330 | 338 | 402,000 | 1,690 |
| 2009-03-19 | 328 | 330 | 324 | 328 | 272,000 | 1,640 |
| 2009-03-18 | 320 | 325 | 319 | 323 | 259,000 | 1,615 |
| 2009-03-17 | 321 | 324 | 313 | 319 | 348,000 | 1,595 |
| 2009-03-16 | 311 | 319 | 308 | 316 | 420,000 | 1,580 |
| 2009-03-13 | 306 | 314 | 300 | 308 | 1,232,000 | 1,540 |
| 2009-03-12 | 329 | 331 | 320 | 321 | 561,000 | 1,605 |
| 2009-03-11 | 344 | 349 | 338 | 339 | 474,000 | 1,695 |
| 2009-03-10 | 350 | 355 | 345 | 349 | 360,000 | 1,745 |
| 2009-03-09 | 354 | 357 | 348 | 350 | 272,000 | 1,750 |
| 2009-03-06 | 357 | 361 | 354 | 361 | 312,000 | 1,805 |
| 2009-03-05 | 349 | 360 | 349 | 357 | 471,000 | 1,785 |
| 2009-03-04 | 360 | 362 | 346 | 358 | 561,000 | 1,790 |
| 2009-03-03 | 374 | 375 | 368 | 370 | 245,000 | 1,850 |
| 2009-03-02 | 382 | 383 | 373 | 377 | 209,000 | 1,885 |
| 2009-02-27 | 372 | 386 | 372 | 382 | 332,000 | 1,910 |
| 2009-02-26 | 375 | 376 | 363 | 367 | 330,000 | 1,835 |
| 2009-02-25 | 376 | 382 | 368 | 371 | 381,000 | 1,855 |
| 2009-02-24 | 375 | 384 | 375 | 378 | 340,000 | 1,890 |
| 2009-02-23 | 372 | 383 | 372 | 380 | 244,000 | 1,900 |
| 2009-02-20 | 385 | 388 | 374 | 377 | 448,000 | 1,885 |
| 2009-02-19 | 378 | 384 | 372 | 384 | 203,000 | 1,920 |
| 2009-02-18 | 371 | 380 | 371 | 373 | 252,000 | 1,865 |
| 2009-02-17 | 378 | 386 | 371 | 371 | 553,000 | 1,855 |
| 2009-02-16 | 393 | 400 | 389 | 398 | 153,000 | 1,990 |
| 2009-02-13 | 394 | 399 | 386 | 388 | 361,000 | 1,940 |
| 2009-02-12 | 382 | 402 | 382 | 389 | 463,000 | 1,945 |
| 2009-02-10 | 378 | 387 | 378 | 382 | 340,000 | 1,910 |
| 2009-02-09 | 398 | 402 | 375 | 375 | 592,000 | 1,875 |
| 2009-02-06 | 407 | 412 | 407 | 408 | 246,000 | 2,040 |
| 2009-02-05 | 412 | 416 | 408 | 409 | 283,000 | 2,045 |
| 2009-02-04 | 405 | 417 | 405 | 417 | 225,000 | 2,085 |
| 2009-02-03 | 410 | 416 | 404 | 404 | 364,000 | 2,020 |
| 2009-02-02 | 416 | 417 | 408 | 415 | 303,000 | 2,075 |
| 2009-01-30 | 409 | 414 | 405 | 414 | 299,000 | 2,070 |
| 2009-01-29 | 415 | 421 | 414 | 419 | 237,000 | 2,095 |
| 2009-01-28 | 416 | 419 | 410 | 411 | 344,000 | 2,055 |
| 2009-01-27 | 425 | 427 | 418 | 420 | 341,000 | 2,100 |
| 2009-01-26 | 426 | 435 | 415 | 417 | 552,000 | 2,085 |
| 2009-01-23 | 420 | 425 | 415 | 416 | 334,000 | 2,080 |
| 2009-01-22 | 416 | 426 | 415 | 425 | 470,000 | 2,125 |
| 2009-01-21 | 401 | 426 | 401 | 418 | 398,000 | 2,090 |
| 2009-01-20 | 424 | 424 | 410 | 411 | 490,000 | 2,055 |
| 2009-01-19 | 430 | 434 | 425 | 434 | 382,000 | 2,170 |
| 2009-01-16 | 411 | 426 | 411 | 424 | 275,000 | 2,120 |
| 2009-01-15 | 408 | 419 | 408 | 415 | 354,000 | 2,075 |
| 2009-01-14 | 405 | 417 | 405 | 416 | 226,000 | 2,080 |
| 2009-01-13 | 403 | 419 | 403 | 410 | 409,000 | 2,050 |
| 2009-01-09 | 437 | 437 | 412 | 413 | 756,000 | 2,065 |
| 2009-01-08 | 446 | 446 | 429 | 431 | 284,000 | 2,155 |
| 2009-01-07 | 446 | 450 | 442 | 446 | 365,000 | 2,230 |
| 2009-01-06 | 448 | 456 | 447 | 449 | 324,000 | 2,245 |
| 2009-01-05 | 456 | 461 | 447 | 447 | 244,000 | 2,235 |
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
