9075 福山通運(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 524 | 524 | 514 | 520 | 41,000 | 2,600 |
| 1997-12-29 | 500 | 505 | 490 | 504 | 235,000 | 2,520 |
| 1997-12-26 | 527 | 527 | 507 | 510 | 137,000 | 2,550 |
| 1997-12-25 | 530 | 530 | 504 | 529 | 168,000 | 2,645 |
| 1997-12-24 | 508 | 530 | 508 | 530 | 135,000 | 2,650 |
| 1997-12-22 | 520 | 530 | 500 | 515 | 168,000 | 2,575 |
| 1997-12-19 | 540 | 541 | 511 | 524 | 279,000 | 2,620 |
| 1997-12-18 | 560 | 560 | 533 | 551 | 51,000 | 2,755 |
| 1997-12-17 | 550 | 564 | 545 | 560 | 152,000 | 2,800 |
| 1997-12-16 | 565 | 565 | 542 | 542 | 165,000 | 2,710 |
| 1997-12-15 | 552 | 560 | 542 | 551 | 167,000 | 2,755 |
| 1997-12-12 | 543 | 561 | 543 | 554 | 306,000 | 2,770 |
| 1997-12-11 | 555 | 556 | 550 | 553 | 83,000 | 2,765 |
| 1997-12-10 | 550 | 551 | 540 | 540 | 153,000 | 2,700 |
| 1997-12-09 | 545 | 556 | 540 | 540 | 65,000 | 2,700 |
| 1997-12-08 | 540 | 540 | 520 | 530 | 47,000 | 2,650 |
| 1997-12-05 | 530 | 530 | 523 | 530 | 48,000 | 2,650 |
| 1997-12-04 | 514 | 514 | 490 | 493 | 73,000 | 2,465 |
| 1997-12-03 | 549 | 549 | 510 | 510 | 125,000 | 2,550 |
| 1997-12-02 | 555 | 555 | 545 | 549 | 71,000 | 2,745 |
| 1997-12-01 | 530 | 552 | 525 | 546 | 178,000 | 2,730 |
| 1997-11-28 | 521 | 525 | 510 | 520 | 171,000 | 2,600 |
| 1997-11-27 | 549 | 549 | 521 | 521 | 120,000 | 2,605 |
| 1997-11-26 | 540 | 540 | 511 | 511 | 78,000 | 2,555 |
| 1997-11-25 | 491 | 491 | 490 | 491 | 200,000 | 2,455 |
| 1997-11-21 | 574 | 574 | 560 | 561 | 61,000 | 2,805 |
| 1997-11-20 | 565 | 570 | 558 | 558 | 116,000 | 2,790 |
| 1997-11-19 | 575 | 575 | 550 | 550 | 133,000 | 2,750 |
| 1997-11-18 | 560 | 593 | 560 | 565 | 133,000 | 2,825 |
| 1997-11-17 | 553 | 561 | 543 | 561 | 146,000 | 2,805 |
| 1997-11-14 | 515 | 515 | 493 | 493 | 190,000 | 2,465 |
| 1997-11-13 | 518 | 518 | 500 | 510 | 88,000 | 2,550 |
| 1997-11-12 | 536 | 536 | 514 | 520 | 393,000 | 2,600 |
| 1997-11-11 | 497 | 512 | 497 | 506 | 132,000 | 2,530 |
| 1997-11-10 | 495 | 498 | 490 | 498 | 191,000 | 2,490 |
| 1997-11-07 | 485 | 496 | 479 | 486 | 103,000 | 2,430 |
| 1997-11-06 | 481 | 495 | 481 | 495 | 33,000 | 2,475 |
| 1997-11-05 | 502 | 506 | 490 | 491 | 163,000 | 2,455 |
| 1997-11-04 | 490 | 497 | 483 | 496 | 152,000 | 2,480 |
| 1997-10-31 | 476 | 491 | 467 | 490 | 65,000 | 2,450 |
| 1997-10-30 | 490 | 490 | 475 | 476 | 71,000 | 2,380 |
| 1997-10-29 | 470 | 480 | 465 | 480 | 230,000 | 2,400 |
| 1997-10-28 | 478 | 478 | 462 | 466 | 154,000 | 2,330 |
| 1997-10-27 | 480 | 480 | 471 | 479 | 66,000 | 2,395 |
| 1997-10-24 | 472 | 488 | 467 | 488 | 49,000 | 2,440 |
| 1997-10-23 | 463 | 474 | 463 | 467 | 138,000 | 2,335 |
| 1997-10-22 | 449 | 463 | 449 | 463 | 281,000 | 2,315 |
| 1997-10-21 | 458 | 458 | 448 | 448 | 235,000 | 2,240 |
| 1997-10-20 | 470 | 470 | 460 | 460 | 50,000 | 2,300 |
| 1997-10-17 | 479 | 480 | 473 | 475 | 38,000 | 2,375 |
| 1997-10-16 | 481 | 490 | 478 | 480 | 82,000 | 2,400 |
| 1997-10-15 | 490 | 495 | 480 | 485 | 65,000 | 2,425 |
| 1997-10-14 | 487 | 490 | 481 | 490 | 218,000 | 2,450 |
| 1997-10-13 | 494 | 494 | 480 | 486 | 108,000 | 2,430 |
| 1997-10-09 | 488 | 500 | 473 | 500 | 227,000 | 2,500 |
| 1997-10-08 | 491 | 491 | 485 | 488 | 88,000 | 2,440 |
| 1997-10-07 | 528 | 535 | 487 | 491 | 119,000 | 2,455 |
| 1997-10-06 | 542 | 545 | 537 | 538 | 106,000 | 2,690 |
| 1997-10-03 | 541 | 541 | 537 | 539 | 87,000 | 2,695 |
| 1997-10-02 | 550 | 550 | 535 | 541 | 185,000 | 2,705 |
| 1997-10-01 | 575 | 575 | 550 | 550 | 116,000 | 2,750 |
| 1997-09-30 | 599 | 600 | 585 | 585 | 201,000 | 2,925 |
| 1997-09-29 | 624 | 624 | 608 | 610 | 291,000 | 3,050 |
| 1997-09-26 | 647 | 647 | 630 | 630 | 76,000 | 3,150 |
| 1997-09-25 | 665 | 669 | 647 | 647 | 146,000 | 3,235 |
| 1997-09-24 | 678 | 679 | 665 | 670 | 108,000 | 3,350 |
| 1997-09-22 | 655 | 665 | 655 | 660 | 222,000 | 3,300 |
| 1997-09-19 | 660 | 667 | 657 | 661 | 343,000 | 3,305 |
| 1997-09-18 | 661 | 667 | 653 | 667 | 77,000 | 3,335 |
| 1997-09-17 | 655 | 655 | 631 | 631 | 288,000 | 3,155 |
| 1997-09-16 | 648 | 648 | 630 | 631 | 72,000 | 3,155 |
| 1997-09-12 | 665 | 665 | 639 | 639 | 148,000 | 3,195 |
| 1997-09-11 | 679 | 679 | 649 | 649 | 175,000 | 3,245 |
| 1997-09-10 | 644 | 671 | 644 | 669 | 296,000 | 3,345 |
| 1997-09-09 | 660 | 660 | 631 | 631 | 119,000 | 3,155 |
| 1997-09-08 | 676 | 684 | 661 | 662 | 69,000 | 3,310 |
| 1997-09-05 | 666 | 666 | 660 | 666 | 82,000 | 3,330 |
| 1997-09-04 | 664 | 671 | 655 | 669 | 36,000 | 3,345 |
| 1997-09-03 | 650 | 660 | 647 | 654 | 104,000 | 3,270 |
| 1997-09-02 | 609 | 627 | 609 | 627 | 77,000 | 3,135 |
| 1997-09-01 | 604 | 609 | 600 | 609 | 122,000 | 3,045 |
| 1997-08-29 | 608 | 610 | 600 | 600 | 64,000 | 3,000 |
| 1997-08-28 | 609 | 610 | 605 | 605 | 65,000 | 3,025 |
| 1997-08-27 | 620 | 620 | 609 | 610 | 123,000 | 3,050 |
| 1997-08-26 | 600 | 613 | 599 | 613 | 252,000 | 3,065 |
| 1997-08-25 | 606 | 606 | 595 | 600 | 88,000 | 3,000 |
| 1997-08-22 | 610 | 611 | 601 | 601 | 106,000 | 3,005 |
| 1997-08-21 | 610 | 615 | 610 | 611 | 51,000 | 3,055 |
| 1997-08-20 | 610 | 610 | 608 | 610 | 99,000 | 3,050 |
| 1997-08-19 | 612 | 615 | 606 | 610 | 46,000 | 3,050 |
| 1997-08-18 | 621 | 621 | 606 | 610 | 58,000 | 3,050 |
| 1997-08-15 | 625 | 625 | 620 | 620 | 77,000 | 3,100 |
| 1997-08-14 | 625 | 625 | 620 | 625 | 30,000 | 3,125 |
| 1997-08-13 | 630 | 630 | 620 | 625 | 185,000 | 3,125 |
| 1997-08-12 | 648 | 648 | 630 | 631 | 157,000 | 3,155 |
| 1997-08-11 | 641 | 658 | 641 | 645 | 108,000 | 3,225 |
| 1997-08-08 | 642 | 645 | 630 | 645 | 56,000 | 3,225 |
| 1997-08-07 | 652 | 656 | 651 | 651 | 67,000 | 3,255 |
| 1997-08-06 | 669 | 669 | 650 | 650 | 48,000 | 3,250 |
| 1997-08-05 | 658 | 672 | 645 | 672 | 61,000 | 3,360 |
| 1997-08-04 | 642 | 652 | 640 | 651 | 142,000 | 3,255 |
| 1997-08-01 | 648 | 648 | 637 | 642 | 70,000 | 3,210 |
| 1997-07-31 | 707 | 714 | 707 | 708 | 36,000 | 3,540 |
| 1997-07-30 | 721 | 721 | 707 | 707 | 101,000 | 3,535 |
| 1997-07-29 | 723 | 732 | 720 | 720 | 46,000 | 3,600 |
| 1997-07-28 | 725 | 728 | 720 | 725 | 74,000 | 3,625 |
| 1997-07-25 | 726 | 726 | 725 | 726 | 34,000 | 3,630 |
| 1997-07-24 | 725 | 734 | 725 | 734 | 96,000 | 3,670 |
| 1997-07-23 | 729 | 731 | 729 | 730 | 30,000 | 3,650 |
| 1997-07-22 | 726 | 728 | 719 | 728 | 58,000 | 3,640 |
| 1997-07-18 | 722 | 731 | 721 | 728 | 124,000 | 3,640 |
| 1997-07-17 | 750 | 750 | 722 | 725 | 545,000 | 3,625 |
| 1997-07-16 | 750 | 754 | 743 | 750 | 118,000 | 3,750 |
| 1997-07-15 | 761 | 761 | 740 | 751 | 199,000 | 3,755 |
| 1997-07-14 | 781 | 783 | 770 | 778 | 212,000 | 3,890 |
| 1997-07-11 | 784 | 784 | 769 | 771 | 93,000 | 3,855 |
| 1997-07-10 | 792 | 792 | 777 | 780 | 163,000 | 3,900 |
| 1997-07-09 | 802 | 802 | 793 | 794 | 47,000 | 3,970 |
| 1997-07-08 | 825 | 827 | 802 | 802 | 47,000 | 4,010 |
| 1997-07-07 | 806 | 806 | 798 | 802 | 20,000 | 4,010 |
| 1997-07-04 | 824 | 825 | 806 | 807 | 69,000 | 4,035 |
| 1997-07-03 | 827 | 827 | 821 | 821 | 37,000 | 4,105 |
| 1997-07-02 | 795 | 829 | 793 | 825 | 120,000 | 4,125 |
| 1997-07-01 | 816 | 816 | 793 | 795 | 173,000 | 3,975 |
| 1997-06-30 | 849 | 849 | 810 | 810 | 55,000 | 4,050 |
| 1997-06-27 | 854 | 869 | 845 | 854 | 159,000 | 4,270 |
| 1997-06-26 | 857 | 860 | 838 | 860 | 133,000 | 4,300 |
| 1997-06-25 | 837 | 852 | 834 | 849 | 332,000 | 4,245 |
| 1997-06-24 | 820 | 835 | 820 | 835 | 246,000 | 4,175 |
| 1997-06-23 | 817 | 825 | 817 | 821 | 126,000 | 4,105 |
| 1997-06-20 | 819 | 820 | 815 | 816 | 134,000 | 4,080 |
| 1997-06-19 | 815 | 819 | 815 | 818 | 171,000 | 4,090 |
| 1997-06-18 | 816 | 817 | 810 | 815 | 123,000 | 4,075 |
| 1997-06-17 | 810 | 815 | 805 | 815 | 140,000 | 4,075 |
| 1997-06-16 | 799 | 799 | 790 | 795 | 101,000 | 3,975 |
| 1997-06-13 | 819 | 819 | 799 | 799 | 244,000 | 3,995 |
| 1997-06-12 | 793 | 799 | 790 | 799 | 80,000 | 3,995 |
| 1997-06-11 | 770 | 795 | 770 | 795 | 151,000 | 3,975 |
| 1997-06-10 | 755 | 770 | 753 | 770 | 126,000 | 3,850 |
| 1997-06-09 | 754 | 755 | 753 | 755 | 67,000 | 3,775 |
| 1997-06-06 | 760 | 761 | 751 | 755 | 75,000 | 3,775 |
| 1997-06-05 | 775 | 775 | 761 | 761 | 64,000 | 3,805 |
| 1997-06-04 | 771 | 784 | 768 | 784 | 46,000 | 3,920 |
| 1997-06-03 | 761 | 768 | 761 | 763 | 59,000 | 3,815 |
| 1997-06-02 | 784 | 785 | 760 | 760 | 49,000 | 3,800 |
| 1997-05-30 | 773 | 785 | 773 | 785 | 205,000 | 3,925 |
| 1997-05-29 | 786 | 788 | 772 | 772 | 109,000 | 3,860 |
| 1997-05-28 | 770 | 787 | 770 | 786 | 156,000 | 3,930 |
| 1997-05-27 | 777 | 780 | 776 | 780 | 35,000 | 3,900 |
| 1997-05-26 | 781 | 790 | 780 | 786 | 62,000 | 3,930 |
| 1997-05-23 | 793 | 793 | 785 | 787 | 76,000 | 3,935 |
| 1997-05-22 | 771 | 795 | 771 | 790 | 121,000 | 3,950 |
| 1997-05-21 | 771 | 790 | 771 | 780 | 134,000 | 3,900 |
| 1997-05-20 | 767 | 774 | 757 | 771 | 125,000 | 3,855 |
| 1997-05-19 | 771 | 773 | 761 | 761 | 136,000 | 3,805 |
| 1997-05-16 | 757 | 770 | 750 | 770 | 238,000 | 3,850 |
| 1997-05-15 | 760 | 760 | 749 | 750 | 131,000 | 3,750 |
| 1997-05-14 | 773 | 773 | 756 | 760 | 78,000 | 3,800 |
| 1997-05-13 | 792 | 794 | 773 | 773 | 90,000 | 3,865 |
| 1997-05-12 | 765 | 792 | 765 | 792 | 43,000 | 3,960 |
| 1997-05-09 | 780 | 790 | 777 | 785 | 87,000 | 3,925 |
| 1997-05-08 | 783 | 792 | 782 | 790 | 136,000 | 3,950 |
| 1997-05-07 | 800 | 800 | 778 | 782 | 163,000 | 3,910 |
| 1997-05-06 | 811 | 835 | 811 | 827 | 245,000 | 4,135 |
| 1997-05-02 | 793 | 800 | 790 | 800 | 122,000 | 4,000 |
| 1997-05-01 | 765 | 788 | 765 | 787 | 133,000 | 3,935 |
| 1997-04-30 | 760 | 760 | 755 | 755 | 80,000 | 3,775 |
| 1997-04-28 | 748 | 750 | 739 | 739 | 22,000 | 3,695 |
| 1997-04-25 | 748 | 758 | 743 | 746 | 52,000 | 3,730 |
| 1997-04-24 | 762 | 768 | 742 | 751 | 119,000 | 3,755 |
| 1997-04-23 | 780 | 780 | 756 | 760 | 78,000 | 3,800 |
| 1997-04-22 | 790 | 790 | 775 | 780 | 95,000 | 3,900 |
| 1997-04-21 | 781 | 800 | 781 | 790 | 55,000 | 3,950 |
| 1997-04-18 | 778 | 781 | 778 | 780 | 40,000 | 3,900 |
| 1997-04-17 | 729 | 775 | 729 | 768 | 115,000 | 3,840 |
| 1997-04-16 | 724 | 731 | 718 | 731 | 89,000 | 3,655 |
| 1997-04-15 | 721 | 730 | 721 | 721 | 145,000 | 3,605 |
| 1997-04-14 | 712 | 726 | 710 | 722 | 176,000 | 3,610 |
| 1997-04-11 | 722 | 726 | 709 | 710 | 160,000 | 3,550 |
| 1997-04-10 | 734 | 737 | 720 | 720 | 280,000 | 3,600 |
| 1997-04-09 | 783 | 783 | 770 | 770 | 20,000 | 3,850 |
| 1997-04-08 | 801 | 804 | 796 | 797 | 47,000 | 3,985 |
| 1997-04-07 | 823 | 823 | 791 | 800 | 73,000 | 4,000 |
| 1997-04-04 | 810 | 813 | 798 | 813 | 98,000 | 4,065 |
| 1997-04-03 | 814 | 826 | 814 | 815 | 46,000 | 4,075 |
| 1997-04-02 | 807 | 815 | 789 | 815 | 116,000 | 4,075 |
| 1997-04-01 | 795 | 806 | 779 | 806 | 73,000 | 4,030 |
| 1997-03-31 | 803 | 805 | 795 | 795 | 83,000 | 3,975 |
| 1997-03-28 | 821 | 827 | 801 | 813 | 37,000 | 4,065 |
| 1997-03-27 | 848 | 849 | 820 | 820 | 135,000 | 4,100 |
| 1997-03-26 | 864 | 864 | 848 | 848 | 142,000 | 4,240 |
| 1997-03-25 | 846 | 868 | 846 | 855 | 90,000 | 4,275 |
| 1997-03-24 | 845 | 859 | 829 | 829 | 162,000 | 4,145 |
| 1997-03-21 | 820 | 830 | 814 | 824 | 96,000 | 4,120 |
| 1997-03-19 | 817 | 820 | 808 | 815 | 70,000 | 4,075 |
| 1997-03-18 | 815 | 820 | 807 | 815 | 63,000 | 4,075 |
| 1997-03-17 | 800 | 815 | 799 | 815 | 70,000 | 4,075 |
| 1997-03-14 | 801 | 801 | 799 | 800 | 144,000 | 4,000 |
| 1997-03-13 | 795 | 805 | 795 | 801 | 145,000 | 4,005 |
| 1997-03-12 | 815 | 815 | 805 | 805 | 23,000 | 4,025 |
| 1997-03-11 | 790 | 811 | 790 | 800 | 58,000 | 4,000 |
| 1997-03-10 | 790 | 791 | 781 | 791 | 87,000 | 3,955 |
| 1997-03-07 | 778 | 792 | 765 | 791 | 71,000 | 3,955 |
| 1997-03-06 | 828 | 828 | 780 | 781 | 97,000 | 3,905 |
| 1997-03-05 | 838 | 838 | 828 | 833 | 83,000 | 4,165 |
| 1997-03-04 | 834 | 838 | 830 | 836 | 143,000 | 4,180 |
| 1997-03-03 | 837 | 837 | 826 | 833 | 105,000 | 4,165 |
| 1997-02-28 | 819 | 837 | 813 | 837 | 72,000 | 4,185 |
| 1997-02-27 | 813 | 813 | 803 | 803 | 48,000 | 4,015 |
| 1997-02-26 | 812 | 819 | 803 | 803 | 39,000 | 4,015 |
| 1997-02-25 | 819 | 819 | 809 | 812 | 107,000 | 4,060 |
| 1997-02-24 | 802 | 823 | 802 | 819 | 101,000 | 4,095 |
| 1997-02-21 | 757 | 790 | 757 | 775 | 160,000 | 3,875 |
| 1997-02-20 | 745 | 760 | 745 | 760 | 67,000 | 3,800 |
| 1997-02-19 | 751 | 751 | 738 | 744 | 143,000 | 3,720 |
| 1997-02-18 | 753 | 753 | 746 | 751 | 91,000 | 3,755 |
| 1997-02-17 | 771 | 773 | 761 | 763 | 56,000 | 3,815 |
| 1997-02-14 | 771 | 771 | 761 | 761 | 68,000 | 3,805 |
| 1997-02-13 | 775 | 775 | 756 | 761 | 212,000 | 3,805 |
| 1997-02-12 | 750 | 760 | 750 | 755 | 108,000 | 3,775 |
| 1997-02-10 | 736 | 768 | 735 | 755 | 150,000 | 3,775 |
| 1997-02-07 | 740 | 745 | 734 | 735 | 74,000 | 3,675 |
| 1997-02-06 | 721 | 740 | 720 | 740 | 75,000 | 3,700 |
| 1997-02-05 | 728 | 736 | 720 | 720 | 113,000 | 3,600 |
| 1997-02-04 | 735 | 735 | 730 | 735 | 111,000 | 3,675 |
| 1997-02-03 | 722 | 734 | 722 | 730 | 193,000 | 3,650 |
| 1997-01-31 | 728 | 729 | 725 | 725 | 58,000 | 3,625 |
| 1997-01-30 | 728 | 730 | 718 | 718 | 151,000 | 3,590 |
| 1997-01-29 | 725 | 728 | 724 | 728 | 86,000 | 3,640 |
| 1997-01-28 | 730 | 733 | 710 | 728 | 89,000 | 3,640 |
| 1997-01-27 | 743 | 743 | 725 | 730 | 49,000 | 3,650 |
| 1997-01-24 | 759 | 759 | 741 | 753 | 82,000 | 3,765 |
| 1997-01-23 | 750 | 760 | 749 | 759 | 73,000 | 3,795 |
| 1997-01-22 | 760 | 770 | 758 | 759 | 60,000 | 3,795 |
| 1997-01-21 | 785 | 785 | 753 | 753 | 133,000 | 3,765 |
| 1997-01-20 | 789 | 799 | 780 | 784 | 60,000 | 3,920 |
| 1997-01-17 | 799 | 809 | 798 | 799 | 70,000 | 3,995 |
| 1997-01-16 | 814 | 814 | 796 | 799 | 51,000 | 3,995 |
| 1997-01-14 | 800 | 800 | 774 | 795 | 39,000 | 3,975 |
| 1997-01-13 | 750 | 778 | 735 | 778 | 166,000 | 3,890 |
| 1997-01-10 | 794 | 794 | 740 | 749 | 132,000 | 3,745 |
| 1997-01-09 | 813 | 817 | 790 | 790 | 26,000 | 3,950 |
| 1997-01-08 | 845 | 846 | 824 | 833 | 64,000 | 4,165 |
| 1997-01-07 | 879 | 879 | 846 | 846 | 45,000 | 4,230 |
| 1997-01-06 | 841 | 852 | 841 | 852 | 34,000 | 4,260 |
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