9075 福山通運(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	575	580	570	578	256,000	2,890
2013-12-27	567	575	565	572	335,000	2,860
2013-12-26	562	573	562	567	200,000	2,835
2013-12-25	568	568	557	562	236,000	2,810
2013-12-24	569	573	563	568	184,000	2,840
2013-12-20	574	577	567	569	423,000	2,845
2013-12-19	573	575	568	574	220,000	2,870
2013-12-18	562	571	560	566	271,000	2,830
2013-12-17	555	565	555	562	267,000	2,810
2013-12-16	563	565	552	553	626,000	2,765
2013-12-13	573	583	561	563	982,000	2,815
2013-12-12	580	580	573	577	166,000	2,885
2013-12-11	586	588	576	580	324,000	2,900
2013-12-10	581	588	581	586	274,000	2,930
2013-12-09	587	591	577	580	518,000	2,900
2013-12-06	577	584	573	584	416,000	2,920
2013-12-05	601	603	574	576	673,000	2,880
2013-12-04	607	613	600	601	324,000	3,005
2013-12-03	614	615	605	612	301,000	3,060
2013-12-02	614	616	609	613	368,000	3,065
2013-11-29	607	615	603	613	394,000	3,065
2013-11-28	598	611	595	607	333,000	3,035
2013-11-27	595	599	585	594	377,000	2,970
2013-11-26	598	604	597	603	148,000	3,015
2013-11-25	597	604	595	604	126,000	3,020
2013-11-22	598	600	594	595	104,000	2,975
2013-11-21	597	600	593	597	130,000	2,985
2013-11-20	595	599	590	595	146,000	2,975
2013-11-19	592	596	588	594	197,000	2,970
2013-11-18	590	592	582	592	453,000	2,960
2013-11-15	587	609	587	593	857,000	2,965
2013-11-14	590	603	586	597	340,000	2,985
2013-11-13	588	593	582	585	287,000	2,925
2013-11-12	582	589	579	588	374,000	2,940
2013-11-11	587	589	576	582	197,000	2,910
2013-11-08	577	584	573	579	272,000	2,895
2013-11-07	575	583	571	578	672,000	2,890
2013-11-06	565	575	552	569	1,331,000	2,845
2013-11-05	615	620	601	605	341,000	3,025
2013-11-01	627	628	607	610	288,000	3,050
2013-10-31	632	634	626	627	118,000	3,135
2013-10-30	628	633	627	632	199,000	3,160
2013-10-29	638	638	621	628	219,000	3,140
2013-10-28	631	638	626	638	216,000	3,190
2013-10-25	631	631	619	621	204,000	3,105
2013-10-24	631	634	624	631	340,000	3,155
2013-10-23	637	644	631	631	225,000	3,155
2013-10-22	640	640	634	639	230,000	3,195
2013-10-21	630	640	630	640	162,000	3,200
2013-10-18	632	633	625	630	228,000	3,150
2013-10-17	630	634	627	628	92,000	3,140
2013-10-16	626	636	625	627	188,000	3,135
2013-10-15	634	636	624	625	288,000	3,125
2013-10-11	629	634	625	633	141,000	3,165
2013-10-10	617	626	615	625	193,000	3,125
2013-10-09	611	618	603	617	139,000	3,085
2013-10-08	605	614	603	611	182,000	3,055
2013-10-07	613	615	599	605	293,000	3,025
2013-10-04	621	621	615	617	113,000	3,085
2013-10-03	630	639	623	623	291,000	3,115
2013-10-02	635	640	627	632	157,000	3,160
2013-10-01	639	641	629	635	282,000	3,175
2013-09-30	648	648	636	639	175,000	3,195
2013-09-27	660	660	648	655	200,000	3,275
2013-09-26	656	660	643	660	201,000	3,300
2013-09-25	656	661	652	660	113,000	3,300
2013-09-24	655	661	650	658	132,000	3,290
2013-09-20	653	660	651	658	204,000	3,290
2013-09-19	650	652	644	651	210,000	3,255
2013-09-18	646	655	643	649	149,000	3,245
2013-09-17	647	653	638	640	198,000	3,200
2013-09-13	641	651	641	647	289,000	3,235
2013-09-12	653	654	645	646	222,000	3,230
2013-09-11	658	664	651	653	251,000	3,265
2013-09-10	650	663	650	658	440,000	3,290
2013-09-09	650	654	642	649	463,000	3,245
2013-09-06	649	649	633	638	371,000	3,190
2013-09-05	622	650	620	645	755,000	3,225
2013-09-04	617	620	612	620	213,000	3,100
2013-09-03	606	618	601	618	307,000	3,090
2013-09-02	591	598	590	598	153,000	2,990
2013-08-30	599	599	584	591	341,000	2,955
2013-08-29	592	598	589	595	112,000	2,975
2013-08-28	593	596	587	595	273,000	2,975
2013-08-27	600	606	599	601	131,000	3,005
2013-08-26	607	607	599	603	148,000	3,015
2013-08-23	599	608	597	607	269,000	3,035
2013-08-22	596	597	592	596	225,000	2,980
2013-08-21	597	604	592	597	327,000	2,985
2013-08-20	606	609	598	598	391,000	2,990
2013-08-19	604	607	602	606	85,000	3,030
2013-08-16	602	606	598	604	186,000	3,020
2013-08-15	619	620	606	609	170,000	3,045
2013-08-14	615	620	611	620	177,000	3,100
2013-08-13	613	617	604	615	484,000	3,075
2013-08-12	610	613	607	610	233,000	3,050
2013-08-09	607	617	597	613	391,000	3,065
2013-08-08	615	624	604	606	833,000	3,030
2013-08-07	624	635	620	625	533,000	3,125
2013-08-06	621	629	617	625	539,000	3,125
2013-08-05	623	625	606	621	261,000	3,105
2013-08-02	608	625	600	625	417,000	3,125
2013-08-01	597	606	592	605	244,000	3,025
2013-07-31	597	599	587	597	324,000	2,985
2013-07-30	584	598	580	597	332,000	2,985
2013-07-29	600	600	585	587	179,000	2,935
2013-07-26	611	614	603	606	283,000	3,030
2013-07-25	627	627	612	616	253,000	3,080
2013-07-24	630	635	624	625	486,000	3,125
2013-07-23	610	628	610	628	538,000	3,140
2013-07-22	610	612	598	611	384,000	3,055
2013-07-19	608	610	597	602	284,000	3,010
2013-07-18	598	607	597	607	264,000	3,035
2013-07-17	594	602	584	597	516,000	2,985
2013-07-16	607	609	597	599	249,000	2,995
2013-07-12	602	606	595	606	346,000	3,030
2013-07-11	598	608	592	602	352,000	3,010
2013-07-10	608	611	599	606	592,000	3,030
2013-07-09	610	616	596	607	872,000	3,035
2013-07-08	615	615	606	607	741,000	3,035
2013-07-05	603	615	603	615	773,000	3,075
2013-07-04	590	602	580	600	731,000	3,000
2013-07-03	590	598	585	595	772,000	2,975
2013-07-02	576	592	569	592	793,000	2,960
2013-07-01	575	577	565	572	596,000	2,860
2013-06-28	566	580	565	575	873,000	2,875
2013-06-27	556	562	539	562	1,253,000	2,810
2013-06-26	561	564	535	538	566,000	2,690
2013-06-25	549	565	543	557	673,000	2,785
2013-06-24	554	557	541	545	285,000	2,725
2013-06-21	536	558	524	547	564,000	2,735
2013-06-20	544	544	530	536	421,000	2,680
2013-06-19	554	564	530	544	858,000	2,720
2013-06-18	532	552	532	542	834,000	2,710
2013-06-17	520	537	505	530	1,092,000	2,650
2013-06-14	496	502	494	494	476,000	2,470
2013-06-13	475	499	475	490	944,000	2,450
2013-06-12	485	493	477	490	228,000	2,450
2013-06-11	505	505	485	491	259,000	2,455
2013-06-10	491	507	491	504	318,000	2,520
2013-06-07	486	498	479	491	289,000	2,455
2013-06-06	492	499	484	486	301,000	2,430
2013-06-05	511	519	500	500	241,000	2,500
2013-06-04	504	513	490	512	444,000	2,560
2013-06-03	522	532	504	509	450,000	2,545
2013-05-31	547	547	521	521	842,000	2,605
2013-05-30	551	551	535	539	639,000	2,695
2013-05-29	538	560	531	553	521,000	2,765
2013-05-28	526	540	520	529	552,000	2,645
2013-05-27	523	534	515	528	301,000	2,640
2013-05-24	533	548	526	535	478,000	2,675
2013-05-23	562	571	531	534	437,000	2,670
2013-05-22	563	564	557	561	105,000	2,805
2013-05-21	563	567	555	555	270,000	2,775
2013-05-20	568	572	564	564	103,000	2,820
2013-05-17	557	561	551	559	135,000	2,795
2013-05-16	568	569	552	557	270,000	2,785
2013-05-15	566	573	562	568	204,000	2,840
2013-05-14	576	576	565	565	419,000	2,825
2013-05-13	581	583	578	580	228,000	2,900
2013-05-10	571	587	568	579	514,000	2,895
2013-05-09	562	565	560	563	264,000	2,815
2013-05-08	567	572	557	560	158,000	2,800
2013-05-07	559	569	559	566	250,000	2,830
2013-05-02	542	557	542	550	289,000	2,750
2013-05-01	543	546	533	542	251,000	2,710
2013-04-30	543	558	543	543	100,000	2,715
2013-04-26	554	556	542	543	190,000	2,715
2013-04-25	553	564	551	561	237,000	2,805
2013-04-24	538	560	538	559	594,000	2,795
2013-04-23	547	547	539	542	378,000	2,710
2013-04-22	535	549	535	544	210,000	2,720
2013-04-19	526	540	522	534	183,000	2,670
2013-04-18	537	537	526	526	232,000	2,630
2013-04-17	531	538	531	536	213,000	2,680
2013-04-16	526	533	519	531	308,000	2,655
2013-04-15	539	542	530	535	181,000	2,675
2013-04-12	541	547	536	539	148,000	2,695
2013-04-11	540	543	534	542	196,000	2,710
2013-04-10	545	546	533	538	317,000	2,690
2013-04-09	547	548	541	544	271,000	2,720
2013-04-08	544	560	537	545	519,000	2,725
2013-04-05	547	549	521	534	565,000	2,670
2013-04-04	503	524	492	523	736,000	2,615
2013-04-03	504	521	504	510	366,000	2,550
2013-04-02	498	522	491	508	502,000	2,540
2013-04-01	537	539	503	503	370,000	2,515
2013-03-29	539	540	529	536	228,000	2,680
2013-03-28	556	556	521	538	406,000	2,690
2013-03-27	550	564	540	556	919,000	2,780
2013-03-26	525	556	523	554	671,000	2,770
2013-03-25	529	542	521	530	544,000	2,650
2013-03-22	520	545	520	525	1,065,000	2,625
2013-03-21	515	523	509	517	321,000	2,585
2013-03-19	518	519	512	512	188,000	2,560
2013-03-18	519	519	508	510	515,000	2,550
2013-03-15	503	518	503	515	1,420,000	2,575
2013-03-14	510	512	499	500	568,000	2,500
2013-03-13	500	511	497	504	426,000	2,520
2013-03-12	505	514	503	504	411,000	2,520
2013-03-11	496	504	494	504	347,000	2,520
2013-03-08	494	499	491	493	622,000	2,465
2013-03-07	498	499	491	494	347,000	2,470
2013-03-06	489	498	487	497	537,000	2,485
2013-03-05	492	498	490	492	374,000	2,460
2013-03-04	488	502	487	488	1,120,000	2,440
2013-03-01	492	493	486	487	450,000	2,435
2013-02-28	485	493	485	492	270,000	2,460
2013-02-27	476	485	473	477	218,000	2,385
2013-02-26	480	488	479	479	362,000	2,395
2013-02-25	485	491	484	488	193,000	2,440
2013-02-22	473	482	471	478	348,000	2,390
2013-02-21	481	488	472	480	225,000	2,400
2013-02-20	486	493	483	486	278,000	2,430
2013-02-19	479	495	477	486	740,000	2,430
2013-02-18	468	478	468	476	185,000	2,380
2013-02-15	470	470	461	468	204,000	2,340
2013-02-14	468	480	465	474	395,000	2,370
2013-02-13	474	476	466	468	251,000	2,340
2013-02-12	472	482	472	473	693,000	2,365
2013-02-08	458	469	458	466	200,000	2,330
2013-02-07	463	468	459	461	145,000	2,305
2013-02-06	456	469	456	464	168,000	2,320
2013-02-05	460	463	456	457	131,000	2,285
2013-02-04	472	472	462	462	83,000	2,310
2013-02-01	468	472	466	470	133,000	2,350
2013-01-31	470	471	463	468	157,000	2,340
2013-01-30	469	472	465	470	96,000	2,350
2013-01-29	467	470	464	466	147,000	2,330
2013-01-28	466	474	466	470	196,000	2,350
2013-01-25	467	476	460	463	403,000	2,315
2013-01-24	453	463	453	461	166,000	2,305
2013-01-23	459	462	455	458	150,000	2,290
2013-01-22	465	472	462	465	127,000	2,325
2013-01-21	463	471	463	466	158,000	2,330
2013-01-18	460	466	458	464	144,000	2,320
2013-01-17	455	458	452	455	185,000	2,275
2013-01-16	461	461	456	456	172,000	2,280
2013-01-15	458	463	458	461	110,000	2,305
2013-01-11	458	460	455	456	254,000	2,280
2013-01-10	452	460	451	456	178,000	2,280
2013-01-09	444	452	442	450	195,000	2,250
2013-01-08	443	449	440	442	144,000	2,210
2013-01-07	444	447	440	443	195,000	2,215
2013-01-04	446	446	435	444	562,000	2,220

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