9075 福山通運(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 659 | 659 | 645 | 651 | 219,000 | 3,255 |
| 2014-12-29 | 650 | 660 | 648 | 656 | 577,000 | 3,280 |
| 2014-12-26 | 648 | 651 | 641 | 643 | 217,000 | 3,215 |
| 2014-12-25 | 652 | 659 | 650 | 652 | 359,000 | 3,260 |
| 2014-12-24 | 647 | 656 | 644 | 648 | 576,000 | 3,240 |
| 2014-12-22 | 637 | 643 | 635 | 641 | 347,000 | 3,205 |
| 2014-12-19 | 643 | 647 | 628 | 639 | 527,000 | 3,195 |
| 2014-12-18 | 631 | 648 | 630 | 636 | 621,000 | 3,180 |
| 2014-12-17 | 615 | 620 | 614 | 615 | 502,000 | 3,075 |
| 2014-12-16 | 608 | 617 | 605 | 614 | 289,000 | 3,070 |
| 2014-12-15 | 608 | 616 | 608 | 611 | 205,000 | 3,055 |
| 2014-12-12 | 608 | 623 | 608 | 615 | 441,000 | 3,075 |
| 2014-12-11 | 620 | 622 | 611 | 616 | 204,000 | 3,080 |
| 2014-12-10 | 628 | 632 | 620 | 623 | 385,000 | 3,115 |
| 2014-12-09 | 622 | 629 | 622 | 628 | 244,000 | 3,140 |
| 2014-12-08 | 628 | 633 | 627 | 629 | 255,000 | 3,145 |
| 2014-12-05 | 631 | 634 | 624 | 634 | 285,000 | 3,170 |
| 2014-12-04 | 630 | 638 | 630 | 637 | 306,000 | 3,185 |
| 2014-12-03 | 628 | 629 | 623 | 626 | 139,000 | 3,130 |
| 2014-12-02 | 625 | 629 | 623 | 628 | 209,000 | 3,140 |
| 2014-12-01 | 639 | 646 | 627 | 630 | 570,000 | 3,150 |
| 2014-11-28 | 614 | 629 | 614 | 629 | 613,000 | 3,145 |
| 2014-11-27 | 614 | 620 | 607 | 614 | 379,000 | 3,070 |
| 2014-11-26 | 604 | 620 | 599 | 618 | 917,000 | 3,090 |
| 2014-11-25 | 604 | 604 | 595 | 597 | 307,000 | 2,985 |
| 2014-11-21 | 599 | 600 | 590 | 597 | 392,000 | 2,985 |
| 2014-11-20 | 599 | 601 | 593 | 597 | 238,000 | 2,985 |
| 2014-11-19 | 606 | 608 | 595 | 600 | 366,000 | 3,000 |
| 2014-11-18 | 607 | 610 | 604 | 609 | 360,000 | 3,045 |
| 2014-11-17 | 614 | 614 | 599 | 599 | 425,000 | 2,995 |
| 2014-11-14 | 618 | 618 | 608 | 611 | 885,000 | 3,055 |
| 2014-11-13 | 599 | 615 | 596 | 609 | 568,000 | 3,045 |
| 2014-11-12 | 594 | 607 | 587 | 603 | 629,000 | 3,015 |
| 2014-11-11 | 592 | 600 | 589 | 593 | 538,000 | 2,965 |
| 2014-11-10 | 575 | 606 | 573 | 592 | 1,440,000 | 2,960 |
| 2014-11-07 | 559 | 565 | 552 | 560 | 390,000 | 2,800 |
| 2014-11-06 | 569 | 573 | 555 | 558 | 442,000 | 2,790 |
| 2014-11-05 | 560 | 575 | 560 | 572 | 496,000 | 2,860 |
| 2014-11-04 | 578 | 578 | 559 | 560 | 583,000 | 2,800 |
| 2014-10-31 | 536 | 560 | 536 | 558 | 404,000 | 2,790 |
| 2014-10-30 | 532 | 538 | 531 | 534 | 240,000 | 2,670 |
| 2014-10-29 | 532 | 539 | 529 | 535 | 272,000 | 2,675 |
| 2014-10-28 | 533 | 538 | 529 | 531 | 144,000 | 2,655 |
| 2014-10-27 | 526 | 539 | 526 | 533 | 119,000 | 2,665 |
| 2014-10-24 | 524 | 528 | 523 | 525 | 130,000 | 2,625 |
| 2014-10-23 | 520 | 525 | 516 | 519 | 94,000 | 2,595 |
| 2014-10-22 | 521 | 526 | 519 | 524 | 199,000 | 2,620 |
| 2014-10-21 | 526 | 526 | 513 | 514 | 140,000 | 2,570 |
| 2014-10-20 | 523 | 526 | 520 | 526 | 180,000 | 2,630 |
| 2014-10-17 | 514 | 514 | 506 | 509 | 215,000 | 2,545 |
| 2014-10-16 | 515 | 526 | 511 | 513 | 245,000 | 2,565 |
| 2014-10-15 | 520 | 525 | 520 | 525 | 130,000 | 2,625 |
| 2014-10-14 | 526 | 527 | 519 | 520 | 296,000 | 2,600 |
| 2014-10-10 | 528 | 534 | 528 | 532 | 281,000 | 2,660 |
| 2014-10-09 | 539 | 540 | 531 | 532 | 110,000 | 2,660 |
| 2014-10-08 | 533 | 538 | 532 | 538 | 229,000 | 2,690 |
| 2014-10-07 | 540 | 546 | 540 | 543 | 155,000 | 2,715 |
| 2014-10-06 | 545 | 545 | 541 | 542 | 92,000 | 2,710 |
| 2014-10-03 | 537 | 544 | 534 | 539 | 265,000 | 2,695 |
| 2014-10-02 | 550 | 550 | 537 | 538 | 380,000 | 2,690 |
| 2014-10-01 | 547 | 556 | 547 | 555 | 380,000 | 2,775 |
| 2014-09-30 | 554 | 554 | 546 | 547 | 199,000 | 2,735 |
| 2014-09-29 | 556 | 556 | 553 | 554 | 166,000 | 2,770 |
| 2014-09-26 | 552 | 555 | 549 | 551 | 172,000 | 2,755 |
| 2014-09-25 | 558 | 560 | 555 | 560 | 137,000 | 2,800 |
| 2014-09-24 | 553 | 556 | 552 | 554 | 153,000 | 2,770 |
| 2014-09-22 | 566 | 566 | 556 | 557 | 147,000 | 2,785 |
| 2014-09-19 | 561 | 569 | 561 | 567 | 217,000 | 2,835 |
| 2014-09-18 | 565 | 567 | 559 | 561 | 325,000 | 2,805 |
| 2014-09-17 | 565 | 569 | 564 | 564 | 156,000 | 2,820 |
| 2014-09-16 | 568 | 568 | 565 | 566 | 187,000 | 2,830 |
| 2014-09-12 | 576 | 580 | 569 | 570 | 381,000 | 2,850 |
| 2014-09-11 | 576 | 579 | 571 | 574 | 187,000 | 2,870 |
| 2014-09-10 | 572 | 577 | 572 | 576 | 242,000 | 2,880 |
| 2014-09-09 | 572 | 575 | 570 | 572 | 206,000 | 2,860 |
| 2014-09-08 | 571 | 575 | 567 | 569 | 171,000 | 2,845 |
| 2014-09-05 | 565 | 570 | 565 | 568 | 142,000 | 2,840 |
| 2014-09-04 | 565 | 568 | 563 | 565 | 166,000 | 2,825 |
| 2014-09-03 | 570 | 574 | 563 | 565 | 441,000 | 2,825 |
| 2014-09-02 | 564 | 567 | 558 | 564 | 251,000 | 2,820 |
| 2014-09-01 | 562 | 565 | 560 | 560 | 229,000 | 2,800 |
| 2014-08-29 | 561 | 564 | 561 | 562 | 319,000 | 2,810 |
| 2014-08-28 | 565 | 566 | 559 | 561 | 299,000 | 2,805 |
| 2014-08-27 | 565 | 569 | 564 | 567 | 154,000 | 2,835 |
| 2014-08-26 | 577 | 577 | 564 | 564 | 357,000 | 2,820 |
| 2014-08-25 | 578 | 583 | 577 | 578 | 173,000 | 2,890 |
| 2014-08-22 | 582 | 587 | 576 | 578 | 307,000 | 2,890 |
| 2014-08-21 | 589 | 591 | 578 | 582 | 304,000 | 2,910 |
| 2014-08-20 | 585 | 590 | 581 | 589 | 184,000 | 2,945 |
| 2014-08-19 | 586 | 592 | 584 | 585 | 225,000 | 2,925 |
| 2014-08-18 | 586 | 592 | 584 | 584 | 210,000 | 2,920 |
| 2014-08-15 | 579 | 588 | 579 | 586 | 208,000 | 2,930 |
| 2014-08-14 | 575 | 579 | 574 | 577 | 96,000 | 2,885 |
| 2014-08-13 | 575 | 582 | 575 | 575 | 190,000 | 2,875 |
| 2014-08-12 | 577 | 589 | 575 | 577 | 439,000 | 2,885 |
| 2014-08-11 | 558 | 577 | 558 | 576 | 380,000 | 2,880 |
| 2014-08-08 | 558 | 559 | 550 | 553 | 275,000 | 2,765 |
| 2014-08-07 | 575 | 575 | 557 | 566 | 190,000 | 2,830 |
| 2014-08-06 | 565 | 568 | 561 | 565 | 233,000 | 2,825 |
| 2014-08-05 | 568 | 569 | 564 | 564 | 145,000 | 2,820 |
| 2014-08-04 | 572 | 572 | 566 | 567 | 107,000 | 2,835 |
| 2014-08-01 | 579 | 580 | 572 | 574 | 176,000 | 2,870 |
| 2014-07-31 | 580 | 582 | 579 | 580 | 145,000 | 2,900 |
| 2014-07-30 | 582 | 582 | 577 | 580 | 72,000 | 2,900 |
| 2014-07-29 | 575 | 581 | 575 | 581 | 69,000 | 2,905 |
| 2014-07-28 | 578 | 580 | 577 | 579 | 69,000 | 2,895 |
| 2014-07-25 | 575 | 579 | 573 | 578 | 109,000 | 2,890 |
| 2014-07-24 | 573 | 576 | 570 | 572 | 190,000 | 2,860 |
| 2014-07-23 | 576 | 581 | 572 | 573 | 269,000 | 2,865 |
| 2014-07-22 | 569 | 578 | 569 | 576 | 185,000 | 2,880 |
| 2014-07-18 | 570 | 571 | 567 | 569 | 179,000 | 2,845 |
| 2014-07-17 | 575 | 577 | 573 | 575 | 111,000 | 2,875 |
| 2014-07-16 | 570 | 579 | 567 | 574 | 213,000 | 2,870 |
| 2014-07-15 | 565 | 570 | 565 | 568 | 153,000 | 2,840 |
| 2014-07-14 | 563 | 566 | 561 | 564 | 108,000 | 2,820 |
| 2014-07-11 | 565 | 566 | 560 | 564 | 308,000 | 2,820 |
| 2014-07-10 | 574 | 576 | 569 | 570 | 237,000 | 2,850 |
| 2014-07-09 | 572 | 578 | 568 | 573 | 219,000 | 2,865 |
| 2014-07-08 | 571 | 575 | 570 | 572 | 304,000 | 2,860 |
| 2014-07-07 | 575 | 581 | 575 | 575 | 232,000 | 2,875 |
| 2014-07-04 | 577 | 580 | 571 | 572 | 276,000 | 2,860 |
| 2014-07-03 | 580 | 581 | 572 | 576 | 302,000 | 2,880 |
| 2014-07-02 | 583 | 587 | 579 | 580 | 258,000 | 2,900 |
| 2014-07-01 | 583 | 589 | 580 | 583 | 395,000 | 2,915 |
| 2014-06-30 | 570 | 584 | 570 | 583 | 278,000 | 2,915 |
| 2014-06-27 | 576 | 578 | 570 | 574 | 269,000 | 2,870 |
| 2014-06-26 | 584 | 584 | 575 | 578 | 386,000 | 2,890 |
| 2014-06-25 | 579 | 585 | 576 | 581 | 441,000 | 2,905 |
| 2014-06-24 | 576 | 581 | 570 | 579 | 664,000 | 2,895 |
| 2014-06-23 | 585 | 588 | 577 | 579 | 565,000 | 2,895 |
| 2014-06-20 | 587 | 589 | 583 | 586 | 522,000 | 2,930 |
| 2014-06-19 | 591 | 594 | 586 | 587 | 556,000 | 2,935 |
| 2014-06-18 | 603 | 603 | 591 | 594 | 419,000 | 2,970 |
| 2014-06-17 | 594 | 607 | 593 | 605 | 635,000 | 3,025 |
| 2014-06-16 | 590 | 597 | 587 | 595 | 378,000 | 2,975 |
| 2014-06-13 | 600 | 604 | 588 | 591 | 893,000 | 2,955 |
| 2014-06-12 | 594 | 596 | 593 | 594 | 260,000 | 2,970 |
| 2014-06-11 | 595 | 598 | 592 | 594 | 477,000 | 2,970 |
| 2014-06-10 | 592 | 598 | 592 | 594 | 498,000 | 2,970 |
| 2014-06-09 | 595 | 595 | 590 | 592 | 445,000 | 2,960 |
| 2014-06-06 | 595 | 600 | 594 | 596 | 417,000 | 2,980 |
| 2014-06-05 | 605 | 608 | 594 | 595 | 488,000 | 2,975 |
| 2014-06-04 | 612 | 613 | 606 | 609 | 329,000 | 3,045 |
| 2014-06-03 | 613 | 613 | 610 | 613 | 339,000 | 3,065 |
| 2014-06-02 | 610 | 613 | 610 | 611 | 310,000 | 3,055 |
| 2014-05-30 | 613 | 613 | 608 | 610 | 273,000 | 3,050 |
| 2014-05-29 | 615 | 615 | 609 | 613 | 186,000 | 3,065 |
| 2014-05-28 | 614 | 618 | 610 | 615 | 328,000 | 3,075 |
| 2014-05-27 | 606 | 613 | 604 | 613 | 500,000 | 3,065 |
| 2014-05-26 | 605 | 606 | 601 | 606 | 325,000 | 3,030 |
| 2014-05-23 | 599 | 607 | 599 | 605 | 283,000 | 3,025 |
| 2014-05-22 | 599 | 603 | 596 | 599 | 362,000 | 2,995 |
| 2014-05-21 | 606 | 606 | 599 | 599 | 325,000 | 2,995 |
| 2014-05-20 | 606 | 612 | 606 | 606 | 284,000 | 3,030 |
| 2014-05-19 | 602 | 607 | 600 | 604 | 198,000 | 3,020 |
| 2014-05-16 | 601 | 604 | 595 | 602 | 281,000 | 3,010 |
| 2014-05-15 | 596 | 608 | 595 | 606 | 221,000 | 3,030 |
| 2014-05-14 | 600 | 607 | 592 | 606 | 252,000 | 3,030 |
| 2014-05-13 | 589 | 601 | 586 | 599 | 363,000 | 2,995 |
| 2014-05-12 | 608 | 610 | 580 | 582 | 871,000 | 2,910 |
| 2014-05-09 | 596 | 608 | 596 | 603 | 241,000 | 3,015 |
| 2014-05-08 | 595 | 602 | 594 | 596 | 186,000 | 2,980 |
| 2014-05-07 | 599 | 601 | 590 | 595 | 211,000 | 2,975 |
| 2014-05-02 | 609 | 611 | 598 | 601 | 173,000 | 3,005 |
| 2014-05-01 | 598 | 611 | 598 | 609 | 251,000 | 3,045 |
| 2014-04-30 | 595 | 599 | 588 | 598 | 216,000 | 2,990 |
| 2014-04-28 | 600 | 603 | 594 | 595 | 99,000 | 2,975 |
| 2014-04-25 | 597 | 606 | 595 | 602 | 146,000 | 3,010 |
| 2014-04-24 | 599 | 609 | 593 | 597 | 155,000 | 2,985 |
| 2014-04-23 | 589 | 599 | 588 | 599 | 218,000 | 2,995 |
| 2014-04-22 | 593 | 594 | 585 | 585 | 139,000 | 2,925 |
| 2014-04-21 | 591 | 595 | 589 | 592 | 194,000 | 2,960 |
| 2014-04-18 | 593 | 593 | 585 | 588 | 116,000 | 2,940 |
| 2014-04-17 | 586 | 594 | 585 | 593 | 190,000 | 2,965 |
| 2014-04-16 | 582 | 588 | 581 | 586 | 164,000 | 2,930 |
| 2014-04-15 | 577 | 580 | 573 | 577 | 224,000 | 2,885 |
| 2014-04-14 | 579 | 584 | 575 | 575 | 195,000 | 2,875 |
| 2014-04-11 | 584 | 585 | 576 | 578 | 335,000 | 2,890 |
| 2014-04-10 | 595 | 603 | 591 | 592 | 274,000 | 2,960 |
| 2014-04-09 | 592 | 595 | 584 | 591 | 333,000 | 2,955 |
| 2014-04-08 | 608 | 609 | 597 | 600 | 248,000 | 3,000 |
| 2014-04-07 | 618 | 620 | 606 | 608 | 226,000 | 3,040 |
| 2014-04-04 | 620 | 620 | 613 | 619 | 233,000 | 3,095 |
| 2014-04-03 | 620 | 622 | 615 | 620 | 256,000 | 3,100 |
| 2014-04-02 | 619 | 621 | 615 | 616 | 241,000 | 3,080 |
| 2014-04-01 | 622 | 623 | 614 | 618 | 363,000 | 3,090 |
| 2014-03-31 | 620 | 622 | 613 | 620 | 369,000 | 3,100 |
| 2014-03-28 | 612 | 621 | 606 | 619 | 430,000 | 3,095 |
| 2014-03-27 | 606 | 613 | 600 | 612 | 419,000 | 3,060 |
| 2014-03-26 | 600 | 610 | 598 | 606 | 402,000 | 3,030 |
| 2014-03-25 | 599 | 611 | 593 | 596 | 761,000 | 2,980 |
| 2014-03-24 | 585 | 606 | 585 | 592 | 538,000 | 2,960 |
| 2014-03-20 | 585 | 589 | 581 | 582 | 343,000 | 2,910 |
| 2014-03-19 | 587 | 590 | 580 | 582 | 286,000 | 2,910 |
| 2014-03-18 | 583 | 589 | 581 | 587 | 247,000 | 2,935 |
| 2014-03-17 | 581 | 582 | 573 | 577 | 229,000 | 2,885 |
| 2014-03-14 | 590 | 595 | 581 | 581 | 734,000 | 2,905 |
| 2014-03-13 | 598 | 604 | 593 | 598 | 236,000 | 2,990 |
| 2014-03-12 | 599 | 604 | 595 | 598 | 469,000 | 2,990 |
| 2014-03-11 | 605 | 607 | 597 | 601 | 284,000 | 3,005 |
| 2014-03-10 | 606 | 608 | 601 | 604 | 402,000 | 3,020 |
| 2014-03-07 | 593 | 609 | 593 | 605 | 817,000 | 3,025 |
| 2014-03-06 | 581 | 587 | 579 | 587 | 271,000 | 2,935 |
| 2014-03-05 | 582 | 588 | 579 | 580 | 317,000 | 2,900 |
| 2014-03-04 | 583 | 586 | 575 | 578 | 357,000 | 2,890 |
| 2014-03-03 | 593 | 595 | 576 | 582 | 598,000 | 2,910 |
| 2014-02-28 | 593 | 595 | 584 | 593 | 546,000 | 2,965 |
| 2014-02-27 | 591 | 597 | 587 | 591 | 400,000 | 2,955 |
| 2014-02-26 | 594 | 600 | 589 | 591 | 366,000 | 2,955 |
| 2014-02-25 | 585 | 594 | 584 | 594 | 206,000 | 2,970 |
| 2014-02-24 | 583 | 590 | 577 | 583 | 301,000 | 2,915 |
| 2014-02-21 | 573 | 584 | 572 | 582 | 237,000 | 2,910 |
| 2014-02-20 | 575 | 575 | 566 | 566 | 228,000 | 2,830 |
| 2014-02-19 | 580 | 581 | 571 | 575 | 319,000 | 2,875 |
| 2014-02-18 | 574 | 580 | 568 | 578 | 382,000 | 2,890 |
| 2014-02-17 | 565 | 569 | 557 | 568 | 362,000 | 2,840 |
| 2014-02-14 | 565 | 569 | 558 | 563 | 296,000 | 2,815 |
| 2014-02-13 | 561 | 568 | 561 | 565 | 387,000 | 2,825 |
| 2014-02-12 | 559 | 565 | 557 | 561 | 347,000 | 2,805 |
| 2014-02-10 | 562 | 562 | 547 | 554 | 329,000 | 2,770 |
| 2014-02-07 | 561 | 561 | 552 | 555 | 321,000 | 2,775 |
| 2014-02-06 | 552 | 565 | 548 | 554 | 565,000 | 2,770 |
| 2014-02-05 | 532 | 540 | 525 | 538 | 407,000 | 2,690 |
| 2014-02-04 | 551 | 553 | 530 | 532 | 540,000 | 2,660 |
| 2014-02-03 | 557 | 562 | 553 | 555 | 404,000 | 2,775 |
| 2014-01-31 | 551 | 559 | 551 | 557 | 360,000 | 2,785 |
| 2014-01-30 | 562 | 562 | 547 | 550 | 283,000 | 2,750 |
| 2014-01-29 | 548 | 563 | 548 | 563 | 286,000 | 2,815 |
| 2014-01-28 | 536 | 545 | 534 | 543 | 414,000 | 2,715 |
| 2014-01-27 | 537 | 537 | 532 | 534 | 334,000 | 2,670 |
| 2014-01-24 | 550 | 555 | 544 | 545 | 324,000 | 2,725 |
| 2014-01-23 | 565 | 565 | 553 | 554 | 181,000 | 2,770 |
| 2014-01-22 | 562 | 563 | 550 | 558 | 434,000 | 2,790 |
| 2014-01-21 | 569 | 570 | 562 | 564 | 186,000 | 2,820 |
| 2014-01-20 | 573 | 573 | 569 | 569 | 92,000 | 2,845 |
| 2014-01-17 | 571 | 571 | 566 | 568 | 159,000 | 2,840 |
| 2014-01-16 | 573 | 579 | 568 | 571 | 177,000 | 2,855 |
| 2014-01-15 | 568 | 575 | 566 | 573 | 142,000 | 2,865 |
| 2014-01-14 | 577 | 581 | 564 | 565 | 236,000 | 2,825 |
| 2014-01-10 | 573 | 578 | 568 | 577 | 377,000 | 2,885 |
| 2014-01-09 | 583 | 583 | 570 | 573 | 229,000 | 2,865 |
| 2014-01-08 | 583 | 584 | 578 | 582 | 311,000 | 2,910 |
| 2014-01-07 | 585 | 585 | 574 | 575 | 375,000 | 2,875 |
| 2014-01-06 | 581 | 586 | 579 | 585 | 392,000 | 2,925 |
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
