9075 福山通運(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 464 | 494 | 464 | 494 | 62,000 | 2,470 |
| 2001-12-27 | 454 | 465 | 451 | 464 | 66,000 | 2,320 |
| 2001-12-26 | 465 | 467 | 456 | 460 | 52,000 | 2,300 |
| 2001-12-25 | 480 | 484 | 464 | 465 | 234,000 | 2,325 |
| 2001-12-21 | 449 | 480 | 449 | 480 | 202,000 | 2,400 |
| 2001-12-20 | 459 | 470 | 458 | 464 | 213,000 | 2,320 |
| 2001-12-19 | 444 | 453 | 444 | 450 | 110,000 | 2,250 |
| 2001-12-18 | 436 | 446 | 435 | 435 | 165,000 | 2,175 |
| 2001-12-17 | 438 | 439 | 434 | 436 | 145,000 | 2,180 |
| 2001-12-14 | 452 | 459 | 440 | 440 | 500,000 | 2,200 |
| 2001-12-13 | 462 | 472 | 459 | 472 | 175,000 | 2,360 |
| 2001-12-12 | 448 | 470 | 448 | 462 | 189,000 | 2,310 |
| 2001-12-11 | 463 | 467 | 448 | 448 | 183,000 | 2,240 |
| 2001-12-10 | 465 | 467 | 463 | 463 | 201,000 | 2,315 |
| 2001-12-07 | 467 | 469 | 462 | 465 | 23,000 | 2,325 |
| 2001-12-06 | 472 | 480 | 466 | 472 | 187,000 | 2,360 |
| 2001-12-05 | 469 | 475 | 468 | 472 | 182,000 | 2,360 |
| 2001-12-04 | 457 | 473 | 457 | 464 | 137,000 | 2,320 |
| 2001-12-03 | 454 | 463 | 454 | 457 | 76,000 | 2,285 |
| 2001-11-30 | 455 | 460 | 452 | 454 | 94,000 | 2,270 |
| 2001-11-29 | 469 | 470 | 455 | 460 | 68,000 | 2,300 |
| 2001-11-28 | 466 | 470 | 464 | 464 | 151,000 | 2,320 |
| 2001-11-27 | 483 | 483 | 466 | 466 | 92,000 | 2,330 |
| 2001-11-26 | 462 | 483 | 462 | 483 | 249,000 | 2,415 |
| 2001-11-22 | 453 | 458 | 451 | 457 | 123,000 | 2,285 |
| 2001-11-21 | 444 | 455 | 444 | 453 | 158,000 | 2,265 |
| 2001-11-20 | 450 | 450 | 440 | 443 | 140,000 | 2,215 |
| 2001-11-19 | 455 | 460 | 442 | 446 | 287,000 | 2,230 |
| 2001-11-16 | 455 | 460 | 446 | 446 | 217,000 | 2,230 |
| 2001-11-15 | 446 | 451 | 444 | 446 | 168,000 | 2,230 |
| 2001-11-14 | 455 | 459 | 446 | 446 | 89,000 | 2,230 |
| 2001-11-13 | 450 | 452 | 446 | 446 | 105,000 | 2,230 |
| 2001-11-12 | 445 | 447 | 444 | 444 | 49,000 | 2,220 |
| 2001-11-09 | 450 | 450 | 435 | 435 | 279,000 | 2,175 |
| 2001-11-08 | 451 | 452 | 445 | 450 | 90,000 | 2,250 |
| 2001-11-07 | 460 | 460 | 443 | 448 | 119,000 | 2,240 |
| 2001-11-06 | 460 | 465 | 454 | 459 | 177,000 | 2,295 |
| 2001-11-05 | 463 | 463 | 450 | 453 | 155,000 | 2,265 |
| 2001-11-02 | 468 | 473 | 451 | 463 | 172,000 | 2,315 |
| 2001-11-01 | 476 | 481 | 458 | 458 | 176,000 | 2,290 |
| 2001-10-31 | 467 | 477 | 466 | 471 | 195,000 | 2,355 |
| 2001-10-30 | 475 | 484 | 474 | 477 | 96,000 | 2,385 |
| 2001-10-29 | 498 | 498 | 485 | 485 | 55,000 | 2,425 |
| 2001-10-26 | 501 | 504 | 496 | 499 | 85,000 | 2,495 |
| 2001-10-25 | 497 | 505 | 495 | 500 | 149,000 | 2,500 |
| 2001-10-24 | 493 | 500 | 492 | 497 | 102,000 | 2,485 |
| 2001-10-23 | 485 | 495 | 481 | 495 | 114,000 | 2,475 |
| 2001-10-22 | 485 | 485 | 476 | 478 | 123,000 | 2,390 |
| 2001-10-19 | 472 | 484 | 471 | 483 | 229,000 | 2,415 |
| 2001-10-18 | 469 | 477 | 465 | 473 | 279,000 | 2,365 |
| 2001-10-17 | 468 | 475 | 463 | 470 | 347,000 | 2,350 |
| 2001-10-16 | 480 | 483 | 466 | 468 | 157,000 | 2,340 |
| 2001-10-15 | 471 | 476 | 471 | 475 | 41,000 | 2,375 |
| 2001-10-12 | 470 | 484 | 470 | 481 | 93,000 | 2,405 |
| 2001-10-11 | 461 | 467 | 458 | 460 | 210,000 | 2,300 |
| 2001-10-10 | 485 | 493 | 462 | 462 | 244,000 | 2,310 |
| 2001-10-09 | 495 | 495 | 476 | 485 | 63,000 | 2,425 |
| 2001-10-05 | 495 | 503 | 480 | 503 | 142,000 | 2,515 |
| 2001-10-04 | 489 | 494 | 485 | 494 | 137,000 | 2,470 |
| 2001-10-03 | 485 | 490 | 476 | 479 | 135,000 | 2,395 |
| 2001-10-02 | 474 | 481 | 467 | 481 | 88,000 | 2,405 |
| 2001-10-01 | 464 | 470 | 455 | 469 | 167,000 | 2,345 |
| 2001-09-28 | 470 | 475 | 465 | 465 | 130,000 | 2,325 |
| 2001-09-27 | 449 | 465 | 449 | 455 | 133,000 | 2,275 |
| 2001-09-26 | 476 | 476 | 442 | 443 | 165,000 | 2,215 |
| 2001-09-25 | 475 | 479 | 474 | 479 | 113,000 | 2,395 |
| 2001-09-21 | 460 | 471 | 446 | 467 | 185,000 | 2,335 |
| 2001-09-20 | 460 | 470 | 455 | 470 | 126,000 | 2,350 |
| 2001-09-19 | 455 | 468 | 449 | 461 | 81,000 | 2,305 |
| 2001-09-18 | 442 | 465 | 442 | 454 | 235,000 | 2,270 |
| 2001-09-17 | 445 | 446 | 437 | 441 | 498,000 | 2,205 |
| 2001-09-14 | 430 | 455 | 430 | 445 | 337,000 | 2,225 |
| 2001-09-13 | 403 | 410 | 403 | 410 | 91,000 | 2,050 |
| 2001-09-12 | 403 | 412 | 403 | 406 | 107,000 | 2,030 |
| 2001-09-11 | 438 | 443 | 434 | 443 | 109,000 | 2,215 |
| 2001-09-10 | 433 | 446 | 424 | 440 | 260,000 | 2,200 |
| 2001-09-07 | 436 | 437 | 432 | 433 | 155,000 | 2,165 |
| 2001-09-06 | 429 | 437 | 426 | 437 | 111,000 | 2,185 |
| 2001-09-05 | 430 | 432 | 424 | 429 | 198,000 | 2,145 |
| 2001-09-04 | 421 | 445 | 421 | 444 | 124,000 | 2,220 |
| 2001-09-03 | 435 | 445 | 421 | 421 | 184,000 | 2,105 |
| 2001-08-31 | 434 | 444 | 433 | 434 | 116,000 | 2,170 |
| 2001-08-30 | 446 | 446 | 430 | 434 | 189,000 | 2,170 |
| 2001-08-29 | 450 | 456 | 446 | 447 | 118,000 | 2,235 |
| 2001-08-28 | 462 | 464 | 457 | 458 | 111,000 | 2,290 |
| 2001-08-27 | 453 | 468 | 453 | 462 | 104,000 | 2,310 |
| 2001-08-24 | 460 | 460 | 452 | 453 | 105,000 | 2,265 |
| 2001-08-23 | 459 | 463 | 459 | 461 | 56,000 | 2,305 |
| 2001-08-22 | 453 | 459 | 452 | 459 | 119,000 | 2,295 |
| 2001-08-21 | 456 | 464 | 446 | 453 | 193,000 | 2,265 |
| 2001-08-20 | 461 | 461 | 450 | 452 | 126,000 | 2,260 |
| 2001-08-17 | 455 | 467 | 455 | 458 | 140,000 | 2,290 |
| 2001-08-16 | 463 | 469 | 453 | 453 | 186,000 | 2,265 |
| 2001-08-15 | 462 | 470 | 452 | 463 | 157,000 | 2,315 |
| 2001-08-14 | 457 | 475 | 452 | 452 | 195,000 | 2,260 |
| 2001-08-13 | 460 | 462 | 454 | 455 | 165,000 | 2,275 |
| 2001-08-10 | 455 | 464 | 455 | 459 | 278,000 | 2,295 |
| 2001-08-09 | 470 | 470 | 455 | 455 | 209,000 | 2,275 |
| 2001-08-08 | 470 | 470 | 466 | 470 | 265,000 | 2,350 |
| 2001-08-07 | 481 | 481 | 470 | 472 | 285,000 | 2,360 |
| 2001-08-06 | 489 | 490 | 484 | 484 | 102,000 | 2,420 |
| 2001-08-03 | 481 | 490 | 481 | 484 | 204,000 | 2,420 |
| 2001-08-02 | 475 | 487 | 473 | 481 | 308,000 | 2,405 |
| 2001-08-01 | 476 | 480 | 475 | 477 | 256,000 | 2,385 |
| 2001-07-31 | 469 | 477 | 468 | 476 | 156,000 | 2,380 |
| 2001-07-30 | 485 | 485 | 466 | 469 | 128,000 | 2,345 |
| 2001-07-27 | 467 | 470 | 463 | 470 | 201,000 | 2,350 |
| 2001-07-26 | 472 | 474 | 462 | 467 | 335,000 | 2,335 |
| 2001-07-25 | 475 | 476 | 472 | 474 | 79,000 | 2,370 |
| 2001-07-24 | 479 | 484 | 471 | 477 | 90,000 | 2,385 |
| 2001-07-23 | 490 | 490 | 466 | 469 | 48,000 | 2,345 |
| 2001-07-19 | 487 | 490 | 478 | 480 | 222,000 | 2,400 |
| 2001-07-18 | 498 | 499 | 487 | 487 | 136,000 | 2,435 |
| 2001-07-17 | 505 | 505 | 495 | 500 | 179,000 | 2,500 |
| 2001-07-16 | 505 | 512 | 505 | 505 | 41,000 | 2,525 |
| 2001-07-13 | 510 | 512 | 505 | 512 | 36,000 | 2,560 |
| 2001-07-12 | 509 | 515 | 505 | 515 | 238,000 | 2,575 |
| 2001-07-11 | 520 | 520 | 508 | 510 | 355,000 | 2,550 |
| 2001-07-10 | 523 | 523 | 515 | 520 | 300,000 | 2,600 |
| 2001-07-09 | 533 | 533 | 522 | 525 | 114,000 | 2,625 |
| 2001-07-06 | 523 | 530 | 519 | 530 | 70,000 | 2,650 |
| 2001-07-05 | 520 | 528 | 513 | 528 | 82,000 | 2,640 |
| 2001-07-04 | 535 | 538 | 520 | 521 | 104,000 | 2,605 |
| 2001-07-03 | 539 | 539 | 526 | 528 | 78,000 | 2,640 |
| 2001-07-02 | 538 | 540 | 520 | 526 | 231,000 | 2,630 |
| 2001-06-29 | 528 | 535 | 528 | 533 | 120,000 | 2,665 |
| 2001-06-28 | 515 | 531 | 515 | 528 | 92,000 | 2,640 |
| 2001-06-27 | 526 | 527 | 523 | 525 | 96,000 | 2,625 |
| 2001-06-26 | 513 | 527 | 513 | 527 | 260,000 | 2,635 |
| 2001-06-25 | 509 | 514 | 507 | 513 | 100,000 | 2,565 |
| 2001-06-22 | 502 | 507 | 499 | 507 | 281,000 | 2,535 |
| 2001-06-21 | 506 | 506 | 496 | 500 | 209,000 | 2,500 |
| 2001-06-20 | 493 | 500 | 493 | 500 | 89,000 | 2,500 |
| 2001-06-19 | 497 | 500 | 493 | 495 | 195,000 | 2,475 |
| 2001-06-18 | 495 | 507 | 495 | 497 | 330,000 | 2,485 |
| 2001-06-15 | 481 | 496 | 480 | 496 | 335,000 | 2,480 |
| 2001-06-14 | 482 | 490 | 477 | 485 | 179,000 | 2,425 |
| 2001-06-13 | 490 | 498 | 485 | 487 | 158,000 | 2,435 |
| 2001-06-12 | 496 | 515 | 490 | 498 | 309,000 | 2,490 |
| 2001-06-11 | 481 | 495 | 481 | 494 | 203,000 | 2,470 |
| 2001-06-08 | 468 | 487 | 468 | 478 | 475,000 | 2,390 |
| 2001-06-07 | 471 | 477 | 471 | 472 | 116,000 | 2,360 |
| 2001-06-06 | 469 | 479 | 469 | 470 | 85,000 | 2,350 |
| 2001-06-05 | 478 | 480 | 470 | 472 | 148,000 | 2,360 |
| 2001-06-04 | 487 | 492 | 473 | 474 | 220,000 | 2,370 |
| 2001-06-01 | 486 | 489 | 485 | 486 | 193,000 | 2,430 |
| 2001-05-31 | 500 | 505 | 485 | 485 | 219,000 | 2,425 |
| 2001-05-30 | 518 | 521 | 494 | 500 | 306,000 | 2,500 |
| 2001-05-29 | 511 | 518 | 511 | 518 | 95,000 | 2,590 |
| 2001-05-28 | 520 | 522 | 510 | 510 | 44,000 | 2,550 |
| 2001-05-25 | 520 | 522 | 515 | 520 | 61,000 | 2,600 |
| 2001-05-24 | 511 | 525 | 511 | 520 | 102,000 | 2,600 |
| 2001-05-23 | 511 | 530 | 511 | 530 | 104,000 | 2,650 |
| 2001-05-22 | 517 | 530 | 517 | 518 | 112,000 | 2,590 |
| 2001-05-21 | 521 | 530 | 512 | 518 | 71,000 | 2,590 |
| 2001-05-18 | 519 | 530 | 516 | 517 | 88,000 | 2,585 |
| 2001-05-17 | 513 | 520 | 512 | 519 | 69,000 | 2,595 |
| 2001-05-16 | 520 | 525 | 505 | 510 | 202,000 | 2,550 |
| 2001-05-15 | 513 | 522 | 512 | 522 | 69,000 | 2,610 |
| 2001-05-14 | 515 | 518 | 509 | 511 | 76,000 | 2,555 |
| 2001-05-11 | 518 | 529 | 515 | 515 | 173,000 | 2,575 |
| 2001-05-10 | 529 | 534 | 523 | 525 | 150,000 | 2,625 |
| 2001-05-09 | 532 | 532 | 512 | 529 | 227,000 | 2,645 |
| 2001-05-08 | 547 | 548 | 521 | 545 | 185,000 | 2,725 |
| 2001-05-07 | 550 | 561 | 545 | 549 | 174,000 | 2,745 |
| 2001-05-02 | 548 | 550 | 541 | 550 | 167,000 | 2,750 |
| 2001-05-01 | 540 | 548 | 540 | 548 | 138,000 | 2,740 |
| 2001-04-27 | 532 | 535 | 523 | 535 | 201,000 | 2,675 |
| 2001-04-26 | 519 | 532 | 516 | 521 | 216,000 | 2,605 |
| 2001-04-25 | 515 | 518 | 510 | 510 | 152,000 | 2,550 |
| 2001-04-24 | 519 | 520 | 510 | 520 | 235,000 | 2,600 |
| 2001-04-23 | 507 | 523 | 507 | 519 | 397,000 | 2,595 |
| 2001-04-20 | 507 | 508 | 495 | 504 | 161,000 | 2,520 |
| 2001-04-19 | 507 | 515 | 500 | 508 | 226,000 | 2,540 |
| 2001-04-18 | 501 | 510 | 492 | 496 | 284,000 | 2,480 |
| 2001-04-17 | 498 | 515 | 498 | 506 | 194,000 | 2,530 |
| 2001-04-16 | 499 | 504 | 495 | 497 | 130,000 | 2,485 |
| 2001-04-13 | 487 | 520 | 486 | 495 | 382,000 | 2,475 |
| 2001-04-12 | 480 | 486 | 465 | 486 | 196,000 | 2,430 |
| 2001-04-11 | 476 | 499 | 474 | 499 | 268,000 | 2,495 |
| 2001-04-10 | 474 | 484 | 474 | 474 | 187,000 | 2,370 |
| 2001-04-09 | 481 | 481 | 471 | 474 | 91,000 | 2,370 |
| 2001-04-06 | 470 | 477 | 470 | 472 | 179,000 | 2,360 |
| 2001-04-05 | 467 | 485 | 462 | 485 | 258,000 | 2,425 |
| 2001-04-04 | 466 | 470 | 451 | 467 | 168,000 | 2,335 |
| 2001-04-03 | 446 | 469 | 446 | 468 | 140,000 | 2,340 |
| 2001-04-02 | 444 | 453 | 438 | 438 | 158,000 | 2,190 |
| 2001-03-30 | 475 | 475 | 437 | 437 | 173,000 | 2,185 |
| 2001-03-29 | 471 | 476 | 460 | 461 | 130,000 | 2,305 |
| 2001-03-28 | 495 | 498 | 481 | 481 | 196,000 | 2,405 |
| 2001-03-27 | 470 | 505 | 470 | 498 | 587,000 | 2,490 |
| 2001-03-26 | 445 | 470 | 444 | 470 | 177,000 | 2,350 |
| 2001-03-23 | 427 | 444 | 420 | 437 | 339,000 | 2,185 |
| 2001-03-22 | 434 | 436 | 425 | 436 | 432,000 | 2,180 |
| 2001-03-21 | 426 | 439 | 426 | 439 | 328,000 | 2,195 |
| 2001-03-19 | 426 | 438 | 423 | 428 | 279,000 | 2,140 |
| 2001-03-16 | 438 | 438 | 422 | 425 | 218,000 | 2,125 |
| 2001-03-15 | 430 | 440 | 417 | 440 | 139,000 | 2,200 |
| 2001-03-14 | 437 | 439 | 435 | 436 | 54,000 | 2,180 |
| 2001-03-13 | 438 | 446 | 433 | 440 | 181,000 | 2,200 |
| 2001-03-12 | 453 | 456 | 443 | 443 | 119,000 | 2,215 |
| 2001-03-09 | 455 | 455 | 446 | 453 | 538,000 | 2,265 |
| 2001-03-08 | 445 | 456 | 445 | 455 | 86,000 | 2,275 |
| 2001-03-07 | 458 | 458 | 445 | 447 | 120,000 | 2,235 |
| 2001-03-06 | 445 | 458 | 445 | 458 | 112,000 | 2,290 |
| 2001-03-05 | 445 | 452 | 437 | 439 | 112,000 | 2,195 |
| 2001-03-02 | 445 | 450 | 445 | 445 | 74,000 | 2,225 |
| 2001-03-01 | 448 | 449 | 445 | 445 | 118,000 | 2,225 |
| 2001-02-28 | 449 | 452 | 448 | 448 | 123,000 | 2,240 |
| 2001-02-27 | 445 | 447 | 437 | 445 | 202,000 | 2,225 |
| 2001-02-26 | 440 | 441 | 435 | 435 | 308,000 | 2,175 |
| 2001-02-23 | 435 | 442 | 432 | 438 | 330,000 | 2,190 |
| 2001-02-22 | 448 | 449 | 430 | 440 | 265,000 | 2,200 |
| 2001-02-21 | 452 | 456 | 448 | 449 | 151,000 | 2,245 |
| 2001-02-20 | 451 | 459 | 451 | 459 | 48,000 | 2,295 |
| 2001-02-19 | 454 | 460 | 452 | 460 | 96,000 | 2,300 |
| 2001-02-16 | 454 | 458 | 451 | 452 | 174,000 | 2,260 |
| 2001-02-15 | 465 | 465 | 454 | 456 | 46,000 | 2,280 |
| 2001-02-14 | 465 | 465 | 461 | 465 | 85,000 | 2,325 |
| 2001-02-13 | 458 | 464 | 458 | 464 | 61,000 | 2,320 |
| 2001-02-09 | 451 | 456 | 451 | 456 | 148,000 | 2,280 |
| 2001-02-08 | 455 | 457 | 451 | 451 | 77,000 | 2,255 |
| 2001-02-07 | 456 | 456 | 453 | 456 | 78,000 | 2,280 |
| 2001-02-06 | 457 | 462 | 457 | 458 | 139,000 | 2,290 |
| 2001-02-05 | 473 | 473 | 456 | 458 | 187,000 | 2,290 |
| 2001-02-02 | 470 | 479 | 470 | 473 | 144,000 | 2,365 |
| 2001-02-01 | 461 | 470 | 459 | 470 | 251,000 | 2,350 |
| 2001-01-31 | 453 | 459 | 450 | 459 | 110,000 | 2,295 |
| 2001-01-30 | 461 | 461 | 449 | 452 | 299,000 | 2,260 |
| 2001-01-29 | 454 | 459 | 453 | 458 | 128,000 | 2,290 |
| 2001-01-26 | 460 | 460 | 451 | 453 | 97,000 | 2,265 |
| 2001-01-25 | 455 | 461 | 455 | 461 | 77,000 | 2,305 |
| 2001-01-24 | 456 | 457 | 450 | 454 | 152,000 | 2,270 |
| 2001-01-23 | 456 | 458 | 451 | 456 | 272,000 | 2,280 |
| 2001-01-22 | 460 | 463 | 456 | 458 | 353,000 | 2,290 |
| 2001-01-19 | 468 | 474 | 455 | 455 | 531,000 | 2,275 |
| 2001-01-18 | 455 | 468 | 452 | 468 | 221,000 | 2,340 |
| 2001-01-17 | 455 | 464 | 455 | 463 | 259,000 | 2,315 |
| 2001-01-16 | 457 | 470 | 452 | 469 | 205,000 | 2,345 |
| 2001-01-15 | 465 | 476 | 465 | 467 | 103,000 | 2,335 |
| 2001-01-12 | 467 | 468 | 450 | 455 | 148,000 | 2,275 |
| 2001-01-11 | 460 | 463 | 450 | 457 | 135,000 | 2,285 |
| 2001-01-10 | 471 | 473 | 462 | 470 | 212,000 | 2,350 |
| 2001-01-09 | 477 | 477 | 460 | 471 | 137,000 | 2,355 |
| 2001-01-05 | 480 | 489 | 477 | 480 | 109,000 | 2,400 |
| 2001-01-04 | 496 | 496 | 476 | 478 | 231,000 | 2,390 |
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