9075 福山通運(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 482 | 488 | 480 | 486 | 40,000 | 2,430 |
| 2000-12-28 | 483 | 484 | 480 | 482 | 61,000 | 2,410 |
| 2000-12-27 | 482 | 483 | 475 | 480 | 63,000 | 2,400 |
| 2000-12-26 | 483 | 486 | 479 | 485 | 71,000 | 2,425 |
| 2000-12-25 | 457 | 489 | 457 | 488 | 104,000 | 2,440 |
| 2000-12-22 | 466 | 466 | 456 | 456 | 67,000 | 2,280 |
| 2000-12-21 | 465 | 470 | 452 | 462 | 297,000 | 2,310 |
| 2000-12-20 | 461 | 470 | 461 | 465 | 176,000 | 2,325 |
| 2000-12-19 | 475 | 476 | 461 | 461 | 196,000 | 2,305 |
| 2000-12-18 | 475 | 483 | 475 | 480 | 361,000 | 2,400 |
| 2000-12-15 | 480 | 482 | 469 | 475 | 964,000 | 2,375 |
| 2000-12-14 | 493 | 503 | 490 | 490 | 431,000 | 2,450 |
| 2000-12-13 | 498 | 503 | 490 | 492 | 243,000 | 2,460 |
| 2000-12-12 | 508 | 509 | 496 | 498 | 167,000 | 2,490 |
| 2000-12-11 | 510 | 511 | 500 | 502 | 346,000 | 2,510 |
| 2000-12-08 | 516 | 526 | 505 | 510 | 428,000 | 2,550 |
| 2000-12-07 | 512 | 526 | 511 | 526 | 124,000 | 2,630 |
| 2000-12-06 | 515 | 524 | 506 | 511 | 398,000 | 2,555 |
| 2000-12-05 | 521 | 530 | 518 | 525 | 208,000 | 2,625 |
| 2000-12-04 | 505 | 525 | 503 | 525 | 141,000 | 2,625 |
| 2000-12-01 | 515 | 517 | 503 | 503 | 425,000 | 2,515 |
| 2000-11-30 | 518 | 521 | 506 | 515 | 416,000 | 2,575 |
| 2000-11-29 | 531 | 534 | 527 | 528 | 172,000 | 2,640 |
| 2000-11-28 | 541 | 541 | 530 | 530 | 182,000 | 2,650 |
| 2000-11-27 | 534 | 537 | 530 | 531 | 159,000 | 2,655 |
| 2000-11-24 | 519 | 535 | 518 | 535 | 276,000 | 2,675 |
| 2000-11-22 | 544 | 547 | 536 | 539 | 256,000 | 2,695 |
| 2000-11-21 | 544 | 544 | 530 | 543 | 239,000 | 2,715 |
| 2000-11-20 | 550 | 553 | 533 | 539 | 232,000 | 2,695 |
| 2000-11-17 | 560 | 562 | 549 | 549 | 193,000 | 2,745 |
| 2000-11-16 | 561 | 571 | 561 | 564 | 365,000 | 2,820 |
| 2000-11-15 | 567 | 575 | 565 | 570 | 424,000 | 2,850 |
| 2000-11-14 | 560 | 574 | 560 | 566 | 119,000 | 2,830 |
| 2000-11-13 | 571 | 576 | 565 | 565 | 136,000 | 2,825 |
| 2000-11-10 | 580 | 583 | 576 | 581 | 192,000 | 2,905 |
| 2000-11-09 | 571 | 582 | 571 | 580 | 232,000 | 2,900 |
| 2000-11-08 | 592 | 592 | 582 | 588 | 176,000 | 2,940 |
| 2000-11-07 | 613 | 613 | 590 | 603 | 112,000 | 3,015 |
| 2000-11-06 | 602 | 617 | 602 | 613 | 109,000 | 3,065 |
| 2000-11-02 | 599 | 606 | 599 | 602 | 58,000 | 3,010 |
| 2000-11-01 | 599 | 606 | 594 | 599 | 135,000 | 2,995 |
| 2000-10-31 | 595 | 595 | 574 | 592 | 150,000 | 2,960 |
| 2000-10-30 | 589 | 619 | 589 | 595 | 82,000 | 2,975 |
| 2000-10-27 | 605 | 614 | 586 | 586 | 105,000 | 2,930 |
| 2000-10-26 | 602 | 630 | 602 | 620 | 454,000 | 3,100 |
| 2000-10-25 | 578 | 626 | 578 | 626 | 425,000 | 3,130 |
| 2000-10-24 | 591 | 602 | 587 | 602 | 169,000 | 3,010 |
| 2000-10-23 | 577 | 593 | 575 | 590 | 189,000 | 2,950 |
| 2000-10-20 | 570 | 597 | 570 | 587 | 214,000 | 2,935 |
| 2000-10-19 | 565 | 572 | 565 | 570 | 221,000 | 2,850 |
| 2000-10-18 | 579 | 589 | 578 | 585 | 183,000 | 2,925 |
| 2000-10-17 | 591 | 592 | 580 | 589 | 166,000 | 2,945 |
| 2000-10-16 | 576 | 602 | 576 | 596 | 267,000 | 2,980 |
| 2000-10-13 | 572 | 580 | 569 | 580 | 251,000 | 2,900 |
| 2000-10-12 | 581 | 585 | 577 | 581 | 36,000 | 2,905 |
| 2000-10-11 | 580 | 587 | 575 | 586 | 156,000 | 2,930 |
| 2000-10-10 | 589 | 599 | 583 | 599 | 311,000 | 2,995 |
| 2000-10-06 | 598 | 604 | 590 | 590 | 118,000 | 2,950 |
| 2000-10-05 | 614 | 614 | 600 | 608 | 48,000 | 3,040 |
| 2000-10-04 | 596 | 615 | 596 | 609 | 66,000 | 3,045 |
| 2000-10-03 | 619 | 622 | 609 | 615 | 260,000 | 3,075 |
| 2000-10-02 | 593 | 619 | 593 | 619 | 135,000 | 3,095 |
| 2000-09-29 | 580 | 593 | 580 | 593 | 113,000 | 2,965 |
| 2000-09-28 | 571 | 578 | 570 | 570 | 92,000 | 2,850 |
| 2000-09-27 | 568 | 580 | 567 | 573 | 170,000 | 2,865 |
| 2000-09-26 | 597 | 600 | 586 | 586 | 171,000 | 2,930 |
| 2000-09-25 | 600 | 609 | 595 | 598 | 129,000 | 2,990 |
| 2000-09-22 | 590 | 609 | 586 | 589 | 203,000 | 2,945 |
| 2000-09-21 | 601 | 617 | 595 | 596 | 186,000 | 2,980 |
| 2000-09-20 | 610 | 630 | 608 | 611 | 282,000 | 3,055 |
| 2000-09-19 | 576 | 620 | 570 | 620 | 213,000 | 3,100 |
| 2000-09-18 | 570 | 583 | 570 | 583 | 108,000 | 2,915 |
| 2000-09-14 | 577 | 587 | 573 | 576 | 112,000 | 2,880 |
| 2000-09-13 | 574 | 590 | 574 | 583 | 89,000 | 2,915 |
| 2000-09-12 | 585 | 587 | 580 | 580 | 128,000 | 2,900 |
| 2000-09-11 | 603 | 604 | 583 | 585 | 288,000 | 2,925 |
| 2000-09-08 | 603 | 608 | 584 | 603 | 261,000 | 3,015 |
| 2000-09-07 | 595 | 610 | 590 | 605 | 79,000 | 3,025 |
| 2000-09-06 | 590 | 603 | 590 | 598 | 85,000 | 2,990 |
| 2000-09-05 | 597 | 610 | 590 | 610 | 127,000 | 3,050 |
| 2000-09-04 | 588 | 600 | 587 | 600 | 95,000 | 3,000 |
| 2000-09-01 | 598 | 607 | 587 | 587 | 122,000 | 2,935 |
| 2000-08-31 | 609 | 610 | 587 | 597 | 162,000 | 2,985 |
| 2000-08-30 | 640 | 640 | 613 | 629 | 232,000 | 3,145 |
| 2000-08-29 | 621 | 636 | 621 | 636 | 420,000 | 3,180 |
| 2000-08-28 | 623 | 630 | 620 | 624 | 535,000 | 3,120 |
| 2000-08-25 | 610 | 625 | 606 | 625 | 735,000 | 3,125 |
| 2000-08-24 | 570 | 620 | 566 | 606 | 785,000 | 3,030 |
| 2000-08-23 | 573 | 573 | 543 | 543 | 363,000 | 2,715 |
| 2000-08-22 | 556 | 564 | 535 | 536 | 678,000 | 2,680 |
| 2000-08-21 | 570 | 570 | 545 | 555 | 269,000 | 2,775 |
| 2000-08-18 | 521 | 585 | 521 | 580 | 547,000 | 2,900 |
| 2000-08-17 | 536 | 536 | 518 | 520 | 537,000 | 2,600 |
| 2000-08-16 | 550 | 550 | 530 | 542 | 400,000 | 2,710 |
| 2000-08-15 | 566 | 574 | 546 | 555 | 609,000 | 2,775 |
| 2000-08-14 | 588 | 588 | 560 | 562 | 230,000 | 2,810 |
| 2000-08-11 | 579 | 590 | 570 | 583 | 251,000 | 2,915 |
| 2000-08-10 | 594 | 604 | 575 | 575 | 486,000 | 2,875 |
| 2000-08-09 | 590 | 605 | 583 | 594 | 159,000 | 2,970 |
| 2000-08-08 | 600 | 600 | 580 | 590 | 131,000 | 2,950 |
| 2000-08-07 | 589 | 594 | 570 | 590 | 371,000 | 2,950 |
| 2000-08-04 | 580 | 595 | 579 | 585 | 218,000 | 2,925 |
| 2000-08-03 | 590 | 590 | 571 | 580 | 785,000 | 2,900 |
| 2000-08-02 | 630 | 640 | 610 | 610 | 333,000 | 3,050 |
| 2000-08-01 | 610 | 649 | 600 | 635 | 884,000 | 3,175 |
| 2000-07-31 | 615 | 615 | 576 | 610 | 783,000 | 3,050 |
| 2000-07-28 | 596 | 620 | 596 | 613 | 1,608,000 | 3,065 |
| 2000-07-27 | 574 | 624 | 563 | 595 | 5,279,000 | 2,975 |
| 2000-07-26 | 544 | 544 | 544 | 544 | 279,000 | 2,720 |
| 2000-07-25 | 470 | 475 | 449 | 464 | 5,959,000 | 2,320 |
| 2000-07-24 | 543 | 548 | 495 | 498 | 1,836,000 | 2,490 |
| 2000-07-21 | 580 | 580 | 536 | 543 | 1,177,000 | 2,715 |
| 2000-07-19 | 600 | 600 | 577 | 589 | 685,000 | 2,945 |
| 2000-07-18 | 615 | 620 | 598 | 600 | 530,000 | 3,000 |
| 2000-07-17 | 633 | 642 | 624 | 625 | 605,000 | 3,125 |
| 2000-07-14 | 654 | 680 | 633 | 633 | 208,000 | 3,165 |
| 2000-07-13 | 651 | 660 | 640 | 644 | 167,000 | 3,220 |
| 2000-07-12 | 670 | 670 | 660 | 666 | 65,000 | 3,330 |
| 2000-07-11 | 674 | 676 | 660 | 670 | 54,000 | 3,350 |
| 2000-07-10 | 669 | 679 | 666 | 670 | 227,000 | 3,350 |
| 2000-07-07 | 675 | 677 | 666 | 669 | 65,000 | 3,345 |
| 2000-07-06 | 681 | 681 | 662 | 665 | 86,000 | 3,325 |
| 2000-07-05 | 688 | 688 | 680 | 681 | 148,000 | 3,405 |
| 2000-07-04 | 677 | 685 | 677 | 682 | 400,000 | 3,410 |
| 2000-07-03 | 667 | 678 | 667 | 677 | 153,000 | 3,385 |
| 2000-06-30 | 636 | 665 | 636 | 665 | 95,000 | 3,325 |
| 2000-06-29 | 649 | 657 | 636 | 654 | 236,000 | 3,270 |
| 2000-06-28 | 628 | 670 | 628 | 641 | 196,000 | 3,205 |
| 2000-06-27 | 635 | 643 | 625 | 625 | 241,000 | 3,125 |
| 2000-06-26 | 640 | 652 | 640 | 645 | 58,000 | 3,225 |
| 2000-06-23 | 646 | 646 | 638 | 639 | 48,000 | 3,195 |
| 2000-06-22 | 658 | 679 | 655 | 655 | 218,000 | 3,275 |
| 2000-06-21 | 659 | 660 | 639 | 659 | 244,000 | 3,295 |
| 2000-06-20 | 646 | 660 | 636 | 660 | 86,000 | 3,300 |
| 2000-06-19 | 668 | 668 | 633 | 646 | 116,000 | 3,230 |
| 2000-06-16 | 650 | 664 | 635 | 658 | 306,000 | 3,290 |
| 2000-06-15 | 632 | 639 | 622 | 630 | 200,000 | 3,150 |
| 2000-06-14 | 659 | 669 | 652 | 652 | 122,000 | 3,260 |
| 2000-06-13 | 660 | 672 | 658 | 658 | 97,000 | 3,290 |
| 2000-06-12 | 675 | 675 | 670 | 670 | 53,000 | 3,350 |
| 2000-06-09 | 674 | 677 | 671 | 675 | 299,000 | 3,375 |
| 2000-06-08 | 664 | 674 | 660 | 674 | 73,000 | 3,370 |
| 2000-06-07 | 651 | 674 | 651 | 674 | 155,000 | 3,370 |
| 2000-06-06 | 660 | 664 | 652 | 655 | 140,000 | 3,275 |
| 2000-06-05 | 662 | 670 | 662 | 669 | 115,000 | 3,345 |
| 2000-06-02 | 669 | 672 | 660 | 660 | 162,000 | 3,300 |
| 2000-06-01 | 653 | 670 | 652 | 670 | 154,000 | 3,350 |
| 2000-05-31 | 652 | 659 | 651 | 652 | 95,000 | 3,260 |
| 2000-05-30 | 662 | 663 | 655 | 655 | 109,000 | 3,275 |
| 2000-05-29 | 655 | 663 | 651 | 663 | 114,000 | 3,315 |
| 2000-05-26 | 660 | 666 | 653 | 661 | 419,000 | 3,305 |
| 2000-05-25 | 630 | 670 | 630 | 653 | 372,000 | 3,265 |
| 2000-05-24 | 621 | 635 | 621 | 633 | 93,000 | 3,165 |
| 2000-05-23 | 621 | 636 | 621 | 636 | 234,000 | 3,180 |
| 2000-05-22 | 633 | 636 | 633 | 633 | 140,000 | 3,165 |
| 2000-05-19 | 631 | 639 | 628 | 639 | 182,000 | 3,195 |
| 2000-05-18 | 635 | 642 | 620 | 625 | 198,000 | 3,125 |
| 2000-05-17 | 635 | 645 | 635 | 642 | 141,000 | 3,210 |
| 2000-05-16 | 645 | 645 | 638 | 638 | 245,000 | 3,190 |
| 2000-05-15 | 650 | 650 | 643 | 645 | 142,000 | 3,225 |
| 2000-05-12 | 650 | 650 | 643 | 647 | 146,000 | 3,235 |
| 2000-05-11 | 650 | 659 | 648 | 650 | 132,000 | 3,250 |
| 2000-05-10 | 664 | 670 | 654 | 666 | 242,000 | 3,330 |
| 2000-05-09 | 651 | 665 | 648 | 665 | 143,000 | 3,325 |
| 2000-05-08 | 656 | 667 | 652 | 667 | 265,000 | 3,335 |
| 2000-05-02 | 688 | 697 | 660 | 676 | 194,000 | 3,380 |
| 2000-05-01 | 650 | 688 | 640 | 688 | 124,000 | 3,440 |
| 2000-04-28 | 675 | 675 | 640 | 640 | 213,000 | 3,200 |
| 2000-04-27 | 700 | 702 | 665 | 665 | 352,000 | 3,325 |
| 2000-04-26 | 631 | 722 | 624 | 722 | 518,000 | 3,610 |
| 2000-04-25 | 624 | 631 | 620 | 622 | 189,000 | 3,110 |
| 2000-04-24 | 631 | 650 | 624 | 624 | 59,000 | 3,120 |
| 2000-04-21 | 643 | 644 | 620 | 620 | 115,000 | 3,100 |
| 2000-04-20 | 630 | 666 | 630 | 664 | 271,000 | 3,320 |
| 2000-04-19 | 624 | 649 | 620 | 629 | 146,000 | 3,145 |
| 2000-04-18 | 582 | 624 | 582 | 624 | 198,000 | 3,120 |
| 2000-04-17 | 601 | 612 | 542 | 612 | 395,000 | 3,060 |
| 2000-04-14 | 658 | 658 | 640 | 642 | 55,000 | 3,210 |
| 2000-04-13 | 652 | 660 | 650 | 660 | 148,000 | 3,300 |
| 2000-04-12 | 660 | 660 | 650 | 658 | 46,000 | 3,290 |
| 2000-04-11 | 654 | 662 | 635 | 660 | 275,000 | 3,300 |
| 2000-04-10 | 630 | 685 | 620 | 685 | 389,000 | 3,425 |
| 2000-04-07 | 650 | 650 | 630 | 630 | 83,000 | 3,150 |
| 2000-04-06 | 645 | 645 | 630 | 630 | 302,000 | 3,150 |
| 2000-04-05 | 644 | 664 | 625 | 625 | 155,000 | 3,125 |
| 2000-04-04 | 675 | 675 | 630 | 634 | 102,000 | 3,170 |
| 2000-04-03 | 679 | 685 | 670 | 670 | 216,000 | 3,350 |
| 2000-03-31 | 676 | 685 | 673 | 679 | 237,000 | 3,395 |
| 2000-03-30 | 649 | 690 | 647 | 666 | 410,000 | 3,330 |
| 2000-03-29 | 602 | 648 | 602 | 629 | 259,000 | 3,145 |
| 2000-03-28 | 621 | 624 | 591 | 600 | 142,000 | 3,000 |
| 2000-03-27 | 601 | 613 | 601 | 613 | 166,000 | 3,065 |
| 2000-03-24 | 604 | 609 | 591 | 600 | 315,000 | 3,000 |
| 2000-03-23 | 589 | 609 | 580 | 605 | 524,000 | 3,025 |
| 2000-03-22 | 600 | 600 | 588 | 589 | 259,000 | 2,945 |
| 2000-03-21 | 631 | 631 | 590 | 600 | 241,000 | 3,000 |
| 2000-03-17 | 625 | 638 | 620 | 638 | 324,000 | 3,190 |
| 2000-03-16 | 629 | 635 | 616 | 635 | 233,000 | 3,175 |
| 2000-03-15 | 623 | 629 | 611 | 629 | 184,000 | 3,145 |
| 2000-03-14 | 632 | 633 | 611 | 619 | 195,000 | 3,095 |
| 2000-03-13 | 650 | 658 | 607 | 632 | 182,000 | 3,160 |
| 2000-03-10 | 658 | 668 | 650 | 668 | 527,000 | 3,340 |
| 2000-03-09 | 670 | 673 | 660 | 670 | 192,000 | 3,350 |
| 2000-03-08 | 652 | 674 | 652 | 666 | 132,000 | 3,330 |
| 2000-03-07 | 681 | 693 | 662 | 662 | 264,000 | 3,310 |
| 2000-03-06 | 713 | 717 | 691 | 696 | 190,000 | 3,480 |
| 2000-03-03 | 720 | 721 | 710 | 710 | 125,000 | 3,550 |
| 2000-03-02 | 731 | 735 | 716 | 722 | 188,000 | 3,610 |
| 2000-03-01 | 790 | 795 | 742 | 743 | 113,000 | 3,715 |
| 2000-02-29 | 799 | 799 | 783 | 783 | 228,000 | 3,915 |
| 2000-02-28 | 780 | 789 | 770 | 789 | 374,000 | 3,945 |
| 2000-02-25 | 770 | 785 | 770 | 780 | 170,000 | 3,900 |
| 2000-02-24 | 753 | 770 | 744 | 770 | 256,000 | 3,850 |
| 2000-02-23 | 729 | 759 | 729 | 759 | 275,000 | 3,795 |
| 2000-02-22 | 725 | 738 | 725 | 731 | 146,000 | 3,655 |
| 2000-02-21 | 766 | 766 | 729 | 730 | 122,000 | 3,650 |
| 2000-02-18 | 775 | 789 | 771 | 781 | 253,000 | 3,905 |
| 2000-02-17 | 778 | 779 | 763 | 766 | 167,000 | 3,830 |
| 2000-02-16 | 799 | 799 | 762 | 778 | 144,000 | 3,890 |
| 2000-02-15 | 814 | 815 | 798 | 800 | 334,000 | 4,000 |
| 2000-02-14 | 760 | 785 | 760 | 774 | 165,000 | 3,870 |
| 2000-02-10 | 780 | 784 | 770 | 780 | 309,000 | 3,900 |
| 2000-02-09 | 776 | 790 | 760 | 780 | 230,000 | 3,900 |
| 2000-02-08 | 790 | 800 | 790 | 795 | 132,000 | 3,975 |
| 2000-02-07 | 801 | 810 | 790 | 810 | 123,000 | 4,050 |
| 2000-02-04 | 824 | 824 | 808 | 821 | 305,000 | 4,105 |
| 2000-02-03 | 780 | 833 | 780 | 823 | 351,000 | 4,115 |
| 2000-02-02 | 791 | 800 | 790 | 800 | 224,000 | 4,000 |
| 2000-02-01 | 799 | 799 | 778 | 790 | 195,000 | 3,950 |
| 2000-01-31 | 790 | 803 | 790 | 798 | 166,000 | 3,990 |
| 2000-01-28 | 808 | 808 | 791 | 795 | 180,000 | 3,975 |
| 2000-01-27 | 811 | 813 | 790 | 798 | 254,000 | 3,990 |
| 2000-01-26 | 747 | 815 | 747 | 815 | 340,000 | 4,075 |
| 2000-01-25 | 751 | 760 | 737 | 737 | 237,000 | 3,685 |
| 2000-01-24 | 773 | 785 | 769 | 770 | 82,000 | 3,850 |
| 2000-01-21 | 794 | 794 | 768 | 780 | 108,000 | 3,900 |
| 2000-01-20 | 800 | 803 | 791 | 795 | 173,000 | 3,975 |
| 2000-01-19 | 778 | 810 | 775 | 799 | 604,000 | 3,995 |
| 2000-01-18 | 800 | 800 | 768 | 768 | 227,000 | 3,840 |
| 2000-01-17 | 800 | 800 | 781 | 800 | 289,000 | 4,000 |
| 2000-01-14 | 760 | 800 | 760 | 770 | 453,000 | 3,850 |
| 2000-01-13 | 730 | 755 | 725 | 750 | 239,000 | 3,750 |
| 2000-01-12 | 748 | 750 | 730 | 730 | 171,000 | 3,650 |
| 2000-01-11 | 730 | 749 | 730 | 730 | 300,000 | 3,650 |
| 2000-01-07 | 735 | 736 | 730 | 730 | 202,000 | 3,650 |
| 2000-01-06 | 763 | 763 | 720 | 720 | 140,000 | 3,600 |
| 2000-01-05 | 735 | 760 | 735 | 760 | 192,000 | 3,800 |
| 2000-01-04 | 735 | 745 | 735 | 735 | 80,000 | 3,675 |
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