9075 福山通運(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	441	441	436	438	200,000	2,190
2012-12-27	436	441	436	437	131,000	2,185
2012-12-26	429	435	429	433	164,000	2,165
2012-12-25	435	439	428	428	211,000	2,140
2012-12-21	432	435	426	432	230,000	2,160
2012-12-20	431	435	429	432	340,000	2,160
2012-12-19	426	432	422	431	541,000	2,155
2012-12-18	430	430	423	425	247,000	2,125
2012-12-17	422	427	420	423	120,000	2,115
2012-12-14	417	421	417	417	230,000	2,085
2012-12-13	423	424	417	417	143,000	2,085
2012-12-12	420	426	419	420	112,000	2,100
2012-12-11	422	425	419	419	341,000	2,095
2012-12-10	420	422	418	420	215,000	2,100
2012-12-07	416	420	416	418	140,000	2,090
2012-12-06	417	418	414	417	133,000	2,085
2012-12-05	414	417	410	413	258,000	2,065
2012-12-04	413	418	413	418	81,000	2,090
2012-12-03	417	419	407	413	200,000	2,065
2012-11-30	415	419	415	416	142,000	2,080
2012-11-29	417	420	414	415	115,000	2,075
2012-11-28	419	422	417	419	100,000	2,095
2012-11-27	420	421	417	421	138,000	2,105
2012-11-26	419	422	419	419	98,000	2,095
2012-11-22	416	420	415	416	182,000	2,080
2012-11-21	414	415	409	413	166,000	2,065
2012-11-20	415	415	410	413	162,000	2,065
2012-11-19	411	412	408	412	165,000	2,060
2012-11-16	408	411	402	409	234,000	2,045
2012-11-15	405	414	403	412	183,000	2,060
2012-11-14	406	407	404	404	67,000	2,020
2012-11-13	407	408	404	407	116,000	2,035
2012-11-12	407	409	406	406	156,000	2,030
2012-11-09	416	416	410	411	154,000	2,055
2012-11-08	416	417	409	416	210,000	2,080
2012-11-07	422	423	409	420	329,000	2,100
2012-11-06	422	426	419	426	126,000	2,130
2012-11-05	425	425	421	422	63,000	2,110
2012-11-02	430	430	424	426	167,000	2,130
2012-11-01	419	427	419	423	150,000	2,115
2012-10-31	416	423	416	419	106,000	2,095
2012-10-30	419	424	416	416	109,000	2,080
2012-10-29	424	424	418	421	119,000	2,105
2012-10-26	425	428	421	424	80,000	2,120
2012-10-25	420	424	420	424	40,000	2,120
2012-10-24	420	424	419	421	80,000	2,105
2012-10-23	431	431	424	425	41,000	2,125
2012-10-22	421	432	421	430	62,000	2,150
2012-10-19	428	431	420	426	169,000	2,130
2012-10-18	430	435	430	432	98,000	2,160
2012-10-17	428	429	426	427	75,000	2,135
2012-10-16	421	422	420	422	57,000	2,110
2012-10-15	416	424	415	421	84,000	2,105
2012-10-12	415	419	414	416	107,000	2,080
2012-10-11	412	419	412	417	181,000	2,085
2012-10-10	417	419	414	414	253,000	2,070
2012-10-09	420	423	416	417	240,000	2,085
2012-10-05	426	426	421	425	109,000	2,125
2012-10-04	426	429	424	426	202,000	2,130
2012-10-03	431	435	426	429	206,000	2,145
2012-10-02	434	435	430	431	151,000	2,155
2012-10-01	433	433	429	433	174,000	2,165
2012-09-28	436	436	430	433	102,000	2,165
2012-09-27	434	439	434	435	211,000	2,175
2012-09-26	430	438	430	437	187,000	2,185
2012-09-25	435	437	432	436	134,000	2,180
2012-09-24	430	436	430	435	119,000	2,175
2012-09-21	426	431	426	429	94,000	2,145
2012-09-20	425	430	425	427	116,000	2,135
2012-09-19	428	430	422	425	199,000	2,125
2012-09-18	424	427	422	424	127,000	2,120
2012-09-14	431	431	425	426	246,000	2,130
2012-09-13	423	429	423	427	73,000	2,135
2012-09-12	422	424	420	423	171,000	2,115
2012-09-11	418	419	414	419	159,000	2,095
2012-09-10	422	422	418	421	184,000	2,105
2012-09-07	419	422	417	421	262,000	2,105
2012-09-06	417	419	411	413	542,000	2,065
2012-09-05	426	428	412	417	822,000	2,085
2012-09-04	434	436	427	430	560,000	2,150
2012-09-03	438	440	433	433	295,000	2,165
2012-08-31	444	446	436	437	197,000	2,185
2012-08-30	441	447	441	444	207,000	2,220
2012-08-29	439	440	437	440	116,000	2,200
2012-08-28	437	439	434	435	235,000	2,175
2012-08-27	442	443	434	436	192,000	2,180
2012-08-24	436	441	435	441	136,000	2,205
2012-08-23	438	442	436	436	266,000	2,180
2012-08-22	439	439	435	437	191,000	2,185
2012-08-21	441	443	437	437	190,000	2,185
2012-08-20	444	444	440	441	223,000	2,205
2012-08-17	443	443	442	443	129,000	2,215
2012-08-16	441	443	440	442	117,000	2,210
2012-08-15	443	443	439	441	215,000	2,205
2012-08-14	438	442	438	442	225,000	2,210
2012-08-13	436	438	436	437	90,000	2,185
2012-08-10	439	440	435	436	288,000	2,180
2012-08-09	441	441	437	439	165,000	2,195
2012-08-08	436	440	436	440	176,000	2,200
2012-08-07	434	434	428	433	370,000	2,165
2012-08-06	436	439	435	436	230,000	2,180
2012-08-03	439	439	430	436	139,000	2,180
2012-08-02	439	440	439	439	191,000	2,195
2012-08-01	439	439	438	439	288,000	2,195
2012-07-31	441	442	437	439	194,000	2,195
2012-07-30	437	442	436	440	240,000	2,200
2012-07-27	436	436	433	434	147,000	2,170
2012-07-26	429	432	427	432	307,000	2,160
2012-07-25	431	436	425	429	285,000	2,145
2012-07-24	432	434	428	431	272,000	2,155
2012-07-23	433	435	431	431	171,000	2,155
2012-07-20	443	446	433	433	277,000	2,165
2012-07-19	443	449	441	443	190,000	2,215
2012-07-18	440	442	439	440	155,000	2,200
2012-07-17	438	441	433	440	233,000	2,200
2012-07-13	444	444	433	434	378,000	2,170
2012-07-12	444	446	442	444	130,000	2,220
2012-07-11	444	444	440	443	260,000	2,215
2012-07-10	444	451	443	444	806,000	2,220
2012-07-09	443	448	440	444	258,000	2,220
2012-07-06	448	448	439	445	634,000	2,225
2012-07-05	448	451	446	448	257,000	2,240
2012-07-04	444	449	444	448	269,000	2,240
2012-07-03	441	451	441	444	859,000	2,220
2012-07-02	435	444	431	440	431,000	2,200
2012-06-29	436	440	430	433	1,404,000	2,165
2012-06-28	413	419	407	418	105,000	2,090
2012-06-27	402	411	402	411	112,000	2,055
2012-06-26	399	406	399	403	158,000	2,015
2012-06-25	408	409	405	405	31,000	2,025
2012-06-22	401	412	399	408	114,000	2,040
2012-06-21	399	405	398	405	83,000	2,025
2012-06-20	392	397	392	397	71,000	1,985
2012-06-19	396	398	390	391	134,000	1,955
2012-06-18	393	395	390	393	92,000	1,965
2012-06-15	390	391	385	389	113,000	1,945
2012-06-14	392	395	389	390	191,000	1,950
2012-06-13	399	399	389	397	139,000	1,985
2012-06-12	403	403	392	398	178,000	1,990
2012-06-11	409	413	403	404	157,000	2,020
2012-06-08	402	405	400	403	271,000	2,015
2012-06-07	396	403	392	401	237,000	2,005
2012-06-06	394	401	392	394	176,000	1,970
2012-06-05	386	395	386	393	151,000	1,965
2012-06-04	376	394	376	385	251,000	1,925
2012-06-01	397	397	381	384	238,000	1,920
2012-05-31	396	400	396	397	158,000	1,985
2012-05-30	399	402	396	400	159,000	2,000
2012-05-29	401	404	399	403	54,000	2,015
2012-05-28	402	404	399	400	71,000	2,000
2012-05-25	404	408	401	402	92,000	2,010
2012-05-24	403	406	397	404	188,000	2,020
2012-05-23	412	412	405	405	146,000	2,025
2012-05-22	413	420	411	415	219,000	2,075
2012-05-21	401	412	401	412	165,000	2,060
2012-05-18	414	414	403	406	198,000	2,030
2012-05-17	411	418	410	416	138,000	2,080
2012-05-16	417	419	409	416	152,000	2,080
2012-05-15	418	420	406	417	217,000	2,085
2012-05-14	425	426	420	420	137,000	2,100
2012-05-11	433	433	420	425	310,000	2,125
2012-05-10	433	436	430	434	205,000	2,170
2012-05-09	431	435	428	433	196,000	2,165
2012-05-08	435	440	431	435	320,000	2,175
2012-05-07	426	434	426	434	83,000	2,170
2012-05-02	434	438	433	437	188,000	2,185
2012-05-01	437	437	432	434	226,000	2,170
2012-04-27	441	441	434	437	206,000	2,185
2012-04-26	438	439	436	439	108,000	2,195
2012-04-25	438	438	432	435	120,000	2,175
2012-04-24	431	433	429	433	147,000	2,165
2012-04-23	433	437	430	433	159,000	2,165
2012-04-20	434	434	427	432	133,000	2,160
2012-04-19	433	434	427	433	125,000	2,165
2012-04-18	434	435	431	434	192,000	2,170
2012-04-17	426	429	426	429	124,000	2,145
2012-04-16	421	429	421	428	142,000	2,140
2012-04-13	427	428	426	427	175,000	2,135
2012-04-12	429	429	422	427	234,000	2,135
2012-04-11	423	429	422	427	233,000	2,135
2012-04-10	431	432	428	429	137,000	2,145
2012-04-09	432	433	428	431	221,000	2,155
2012-04-06	437	437	433	435	212,000	2,175
2012-04-05	439	441	435	439	180,000	2,195
2012-04-04	440	441	434	440	242,000	2,200
2012-04-03	440	444	438	440	191,000	2,200
2012-04-02	451	453	440	442	303,000	2,210
2012-03-30	452	452	448	450	178,000	2,250
2012-03-29	449	455	447	448	216,000	2,240
2012-03-28	453	455	449	452	162,000	2,260
2012-03-27	458	466	457	461	211,000	2,305
2012-03-26	453	455	452	452	112,000	2,260
2012-03-23	452	455	451	453	256,000	2,265
2012-03-22	452	458	452	457	359,000	2,285
2012-03-21	458	459	453	457	190,000	2,285
2012-03-19	452	459	452	457	148,000	2,285
2012-03-16	454	458	450	454	214,000	2,270
2012-03-15	452	458	451	454	211,000	2,270
2012-03-14	456	457	448	449	433,000	2,245
2012-03-13	454	460	451	452	497,000	2,260
2012-03-12	458	462	458	458	470,000	2,290
2012-03-09	456	459	453	458	890,000	2,290
2012-03-08	448	450	446	449	306,000	2,245
2012-03-07	454	454	438	446	1,270,000	2,230
2012-03-06	473	474	467	469	255,000	2,345
2012-03-05	470	476	468	472	312,000	2,360
2012-03-02	458	479	456	469	929,000	2,345
2012-03-01	447	457	446	455	334,000	2,275
2012-02-29	456	459	443	445	380,000	2,225
2012-02-28	447	456	444	453	336,000	2,265
2012-02-27	453	453	447	447	222,000	2,235
2012-02-24	456	458	451	453	220,000	2,265
2012-02-23	450	455	447	453	315,000	2,265
2012-02-22	436	450	434	450	375,000	2,250
2012-02-21	437	437	430	434	178,000	2,170
2012-02-20	439	439	433	436	151,000	2,180
2012-02-17	440	440	430	433	233,000	2,165
2012-02-16	434	440	432	436	387,000	2,180
2012-02-15	438	442	436	440	325,000	2,200
2012-02-14	435	438	428	436	376,000	2,180
2012-02-13	435	441	429	437	333,000	2,185
2012-02-10	442	442	430	437	382,000	2,185
2012-02-09	441	442	437	441	164,000	2,205
2012-02-08	442	444	441	443	116,000	2,215
2012-02-07	446	448	441	442	160,000	2,210
2012-02-06	443	446	439	444	147,000	2,220
2012-02-03	447	447	439	440	161,000	2,200
2012-02-02	447	449	445	447	122,000	2,235
2012-02-01	448	451	443	445	258,000	2,225
2012-01-31	442	448	442	448	156,000	2,240
2012-01-30	444	445	439	442	164,000	2,210
2012-01-27	444	445	438	441	207,000	2,205
2012-01-26	446	448	440	443	172,000	2,215
2012-01-25	440	447	440	444	249,000	2,220
2012-01-24	451	451	440	440	273,000	2,200
2012-01-23	450	453	449	450	105,000	2,250
2012-01-20	446	451	444	448	191,000	2,240
2012-01-19	447	450	442	443	120,000	2,215
2012-01-18	446	449	443	446	158,000	2,230
2012-01-17	442	445	441	443	61,000	2,215
2012-01-16	446	447	441	442	303,000	2,210
2012-01-13	451	456	450	451	301,000	2,255
2012-01-12	471	471	450	451	416,000	2,255
2012-01-11	471	473	470	471	190,000	2,355
2012-01-10	474	477	471	471	309,000	2,355
2012-01-06	475	475	468	472	274,000	2,360
2012-01-05	475	476	474	474	131,000	2,370
2012-01-04	468	477	468	475	261,000	2,375

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