9075 福山通運(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 396 | 399 | 396 | 398 | 182,000 | 1,990 |
| 2003-12-29 | 393 | 394 | 392 | 394 | 207,000 | 1,970 |
| 2003-12-26 | 391 | 393 | 389 | 392 | 568,000 | 1,960 |
| 2003-12-25 | 389 | 390 | 388 | 390 | 334,000 | 1,950 |
| 2003-12-24 | 389 | 389 | 386 | 388 | 458,000 | 1,940 |
| 2003-12-22 | 386 | 388 | 386 | 388 | 322,000 | 1,940 |
| 2003-12-19 | 386 | 387 | 381 | 386 | 423,000 | 1,930 |
| 2003-12-18 | 382 | 386 | 377 | 386 | 293,000 | 1,930 |
| 2003-12-17 | 380 | 382 | 378 | 381 | 308,000 | 1,905 |
| 2003-12-16 | 387 | 387 | 378 | 379 | 327,000 | 1,895 |
| 2003-12-15 | 389 | 390 | 386 | 386 | 188,000 | 1,930 |
| 2003-12-12 | 395 | 397 | 384 | 388 | 1,176,000 | 1,940 |
| 2003-12-11 | 384 | 395 | 384 | 393 | 664,000 | 1,965 |
| 2003-12-10 | 381 | 384 | 381 | 383 | 163,000 | 1,915 |
| 2003-12-09 | 381 | 381 | 379 | 381 | 63,000 | 1,905 |
| 2003-12-08 | 381 | 381 | 378 | 380 | 133,000 | 1,900 |
| 2003-12-05 | 377 | 382 | 377 | 378 | 267,000 | 1,890 |
| 2003-12-04 | 371 | 378 | 371 | 377 | 175,000 | 1,885 |
| 2003-12-03 | 376 | 376 | 371 | 373 | 268,000 | 1,865 |
| 2003-12-02 | 380 | 380 | 372 | 374 | 193,000 | 1,870 |
| 2003-12-01 | 374 | 380 | 373 | 378 | 392,000 | 1,890 |
| 2003-11-28 | 371 | 374 | 370 | 373 | 209,000 | 1,865 |
| 2003-11-27 | 372 | 375 | 372 | 374 | 228,000 | 1,870 |
| 2003-11-26 | 369 | 371 | 368 | 371 | 120,000 | 1,855 |
| 2003-11-25 | 370 | 370 | 368 | 368 | 182,000 | 1,840 |
| 2003-11-21 | 377 | 377 | 369 | 369 | 158,000 | 1,845 |
| 2003-11-20 | 368 | 378 | 368 | 376 | 340,000 | 1,880 |
| 2003-11-19 | 368 | 368 | 363 | 365 | 253,000 | 1,825 |
| 2003-11-18 | 373 | 374 | 368 | 369 | 267,000 | 1,845 |
| 2003-11-17 | 384 | 384 | 374 | 374 | 283,000 | 1,870 |
| 2003-11-14 | 384 | 384 | 383 | 384 | 173,000 | 1,920 |
| 2003-11-13 | 382 | 383 | 381 | 383 | 84,000 | 1,915 |
| 2003-11-12 | 385 | 385 | 382 | 382 | 190,000 | 1,910 |
| 2003-11-11 | 389 | 389 | 384 | 385 | 277,000 | 1,925 |
| 2003-11-10 | 393 | 394 | 387 | 389 | 288,000 | 1,945 |
| 2003-11-07 | 394 | 394 | 388 | 390 | 136,000 | 1,950 |
| 2003-11-06 | 403 | 403 | 392 | 392 | 183,000 | 1,960 |
| 2003-11-05 | 409 | 410 | 400 | 403 | 322,000 | 2,015 |
| 2003-11-04 | 404 | 414 | 404 | 408 | 111,000 | 2,040 |
| 2003-10-31 | 419 | 419 | 402 | 402 | 89,000 | 2,010 |
| 2003-10-30 | 414 | 418 | 412 | 416 | 237,000 | 2,080 |
| 2003-10-29 | 411 | 411 | 399 | 403 | 260,000 | 2,015 |
| 2003-10-28 | 413 | 414 | 406 | 413 | 97,000 | 2,065 |
| 2003-10-27 | 413 | 416 | 410 | 411 | 153,000 | 2,055 |
| 2003-10-24 | 395 | 410 | 392 | 408 | 493,000 | 2,040 |
| 2003-10-23 | 415 | 415 | 385 | 385 | 393,000 | 1,925 |
| 2003-10-22 | 427 | 427 | 412 | 413 | 110,000 | 2,065 |
| 2003-10-21 | 436 | 436 | 417 | 422 | 108,000 | 2,110 |
| 2003-10-20 | 424 | 439 | 422 | 431 | 211,000 | 2,155 |
| 2003-10-17 | 429 | 429 | 421 | 423 | 65,000 | 2,115 |
| 2003-10-16 | 425 | 428 | 421 | 421 | 94,000 | 2,105 |
| 2003-10-15 | 424 | 428 | 420 | 420 | 171,000 | 2,100 |
| 2003-10-14 | 430 | 436 | 429 | 429 | 110,000 | 2,145 |
| 2003-10-10 | 428 | 433 | 420 | 428 | 272,000 | 2,140 |
| 2003-10-09 | 428 | 433 | 423 | 433 | 94,000 | 2,165 |
| 2003-10-08 | 435 | 440 | 432 | 433 | 175,000 | 2,165 |
| 2003-10-07 | 438 | 438 | 430 | 430 | 77,000 | 2,150 |
| 2003-10-06 | 435 | 443 | 425 | 438 | 128,000 | 2,190 |
| 2003-10-03 | 437 | 440 | 435 | 436 | 112,000 | 2,180 |
| 2003-10-02 | 425 | 442 | 425 | 440 | 247,000 | 2,200 |
| 2003-10-01 | 422 | 427 | 417 | 421 | 193,000 | 2,105 |
| 2003-09-30 | 416 | 430 | 415 | 417 | 102,000 | 2,085 |
| 2003-09-29 | 421 | 425 | 414 | 415 | 100,000 | 2,075 |
| 2003-09-26 | 425 | 427 | 421 | 421 | 85,000 | 2,105 |
| 2003-09-25 | 424 | 430 | 419 | 426 | 136,000 | 2,130 |
| 2003-09-24 | 435 | 445 | 430 | 439 | 164,000 | 2,195 |
| 2003-09-22 | 439 | 440 | 423 | 428 | 108,000 | 2,140 |
| 2003-09-19 | 440 | 443 | 435 | 440 | 364,000 | 2,200 |
| 2003-09-18 | 433 | 439 | 432 | 432 | 345,000 | 2,160 |
| 2003-09-17 | 443 | 445 | 430 | 432 | 252,000 | 2,160 |
| 2003-09-16 | 433 | 448 | 433 | 443 | 590,000 | 2,215 |
| 2003-09-12 | 433 | 433 | 425 | 427 | 487,000 | 2,135 |
| 2003-09-11 | 426 | 428 | 421 | 423 | 364,000 | 2,115 |
| 2003-09-10 | 424 | 428 | 424 | 426 | 298,000 | 2,130 |
| 2003-09-09 | 422 | 428 | 421 | 423 | 360,000 | 2,115 |
| 2003-09-08 | 415 | 422 | 412 | 421 | 386,000 | 2,105 |
| 2003-09-05 | 413 | 416 | 407 | 410 | 339,000 | 2,050 |
| 2003-09-04 | 405 | 413 | 405 | 411 | 203,000 | 2,055 |
| 2003-09-03 | 406 | 409 | 398 | 406 | 424,000 | 2,030 |
| 2003-09-02 | 404 | 405 | 395 | 396 | 297,000 | 1,980 |
| 2003-09-01 | 400 | 405 | 400 | 404 | 326,000 | 2,020 |
| 2003-08-29 | 396 | 400 | 393 | 395 | 230,000 | 1,975 |
| 2003-08-28 | 395 | 395 | 391 | 393 | 231,000 | 1,965 |
| 2003-08-27 | 398 | 398 | 394 | 395 | 358,000 | 1,975 |
| 2003-08-26 | 395 | 400 | 394 | 398 | 468,000 | 1,990 |
| 2003-08-25 | 394 | 396 | 394 | 394 | 300,000 | 1,970 |
| 2003-08-22 | 404 | 406 | 399 | 399 | 370,000 | 1,995 |
| 2003-08-21 | 402 | 404 | 397 | 402 | 403,000 | 2,010 |
| 2003-08-20 | 402 | 408 | 401 | 406 | 424,000 | 2,030 |
| 2003-08-19 | 396 | 406 | 396 | 400 | 485,000 | 2,000 |
| 2003-08-18 | 392 | 397 | 392 | 396 | 367,000 | 1,980 |
| 2003-08-15 | 396 | 397 | 393 | 393 | 334,000 | 1,965 |
| 2003-08-14 | 395 | 397 | 395 | 396 | 264,000 | 1,980 |
| 2003-08-13 | 391 | 399 | 390 | 397 | 249,000 | 1,985 |
| 2003-08-12 | 395 | 395 | 390 | 390 | 311,000 | 1,950 |
| 2003-08-11 | 387 | 393 | 386 | 392 | 364,000 | 1,960 |
| 2003-08-08 | 386 | 388 | 383 | 385 | 364,000 | 1,925 |
| 2003-08-07 | 389 | 389 | 383 | 389 | 282,000 | 1,945 |
| 2003-08-06 | 388 | 401 | 385 | 391 | 247,000 | 1,955 |
| 2003-08-05 | 389 | 390 | 386 | 386 | 332,000 | 1,930 |
| 2003-08-04 | 392 | 393 | 390 | 391 | 188,000 | 1,955 |
| 2003-08-01 | 399 | 402 | 391 | 391 | 245,000 | 1,955 |
| 2003-07-31 | 402 | 402 | 391 | 398 | 211,000 | 1,990 |
| 2003-07-30 | 406 | 408 | 405 | 408 | 144,000 | 2,040 |
| 2003-07-29 | 415 | 415 | 403 | 406 | 286,000 | 2,030 |
| 2003-07-28 | 410 | 414 | 406 | 412 | 200,000 | 2,060 |
| 2003-07-25 | 410 | 410 | 405 | 405 | 177,000 | 2,025 |
| 2003-07-24 | 415 | 415 | 406 | 406 | 252,000 | 2,030 |
| 2003-07-23 | 413 | 416 | 411 | 414 | 291,000 | 2,070 |
| 2003-07-22 | 420 | 420 | 411 | 411 | 396,000 | 2,055 |
| 2003-07-18 | 413 | 418 | 413 | 415 | 433,000 | 2,075 |
| 2003-07-17 | 410 | 413 | 406 | 413 | 327,000 | 2,065 |
| 2003-07-16 | 407 | 413 | 405 | 405 | 282,000 | 2,025 |
| 2003-07-15 | 413 | 413 | 404 | 404 | 236,000 | 2,020 |
| 2003-07-14 | 402 | 410 | 401 | 404 | 269,000 | 2,020 |
| 2003-07-11 | 410 | 414 | 398 | 401 | 524,000 | 2,005 |
| 2003-07-10 | 402 | 415 | 402 | 410 | 510,000 | 2,050 |
| 2003-07-09 | 396 | 403 | 395 | 400 | 186,000 | 2,000 |
| 2003-07-08 | 405 | 405 | 394 | 395 | 341,000 | 1,975 |
| 2003-07-07 | 394 | 400 | 393 | 396 | 277,000 | 1,980 |
| 2003-07-04 | 396 | 402 | 393 | 395 | 347,000 | 1,975 |
| 2003-07-03 | 400 | 405 | 390 | 397 | 577,000 | 1,985 |
| 2003-07-02 | 391 | 396 | 388 | 395 | 668,000 | 1,975 |
| 2003-07-01 | 385 | 389 | 382 | 388 | 453,000 | 1,940 |
| 2003-06-30 | 389 | 389 | 384 | 385 | 358,000 | 1,925 |
| 2003-06-27 | 388 | 389 | 382 | 385 | 361,000 | 1,925 |
| 2003-06-26 | 386 | 386 | 382 | 386 | 222,000 | 1,930 |
| 2003-06-25 | 381 | 384 | 379 | 384 | 198,000 | 1,920 |
| 2003-06-24 | 383 | 387 | 379 | 380 | 362,000 | 1,900 |
| 2003-06-23 | 383 | 386 | 382 | 383 | 173,000 | 1,915 |
| 2003-06-20 | 386 | 387 | 379 | 382 | 335,000 | 1,910 |
| 2003-06-19 | 387 | 388 | 384 | 384 | 243,000 | 1,920 |
| 2003-06-18 | 389 | 389 | 383 | 387 | 336,000 | 1,935 |
| 2003-06-17 | 386 | 388 | 384 | 384 | 152,000 | 1,920 |
| 2003-06-16 | 389 | 391 | 383 | 386 | 191,000 | 1,930 |
| 2003-06-13 | 391 | 391 | 383 | 389 | 613,000 | 1,945 |
| 2003-06-12 | 392 | 395 | 386 | 388 | 280,000 | 1,940 |
| 2003-06-11 | 391 | 395 | 390 | 392 | 150,000 | 1,960 |
| 2003-06-10 | 390 | 390 | 386 | 389 | 260,000 | 1,945 |
| 2003-06-09 | 394 | 394 | 388 | 390 | 181,000 | 1,950 |
| 2003-06-06 | 392 | 394 | 388 | 391 | 132,000 | 1,955 |
| 2003-06-05 | 394 | 394 | 387 | 392 | 132,000 | 1,960 |
| 2003-06-04 | 389 | 393 | 387 | 393 | 120,000 | 1,965 |
| 2003-06-03 | 392 | 392 | 386 | 390 | 180,000 | 1,950 |
| 2003-06-02 | 389 | 395 | 387 | 389 | 221,000 | 1,945 |
| 2003-05-30 | 392 | 397 | 384 | 384 | 161,000 | 1,920 |
| 2003-05-29 | 393 | 394 | 390 | 391 | 87,000 | 1,955 |
| 2003-05-28 | 386 | 391 | 386 | 388 | 94,000 | 1,940 |
| 2003-05-27 | 391 | 393 | 386 | 389 | 134,000 | 1,945 |
| 2003-05-26 | 396 | 396 | 392 | 395 | 60,000 | 1,975 |
| 2003-05-23 | 390 | 397 | 390 | 392 | 110,000 | 1,960 |
| 2003-05-22 | 392 | 393 | 388 | 391 | 144,000 | 1,955 |
| 2003-05-21 | 398 | 400 | 389 | 390 | 226,000 | 1,950 |
| 2003-05-20 | 404 | 404 | 400 | 403 | 76,000 | 2,015 |
| 2003-05-19 | 408 | 408 | 398 | 399 | 104,000 | 1,995 |
| 2003-05-16 | 404 | 409 | 402 | 403 | 177,000 | 2,015 |
| 2003-05-15 | 415 | 418 | 409 | 409 | 140,000 | 2,045 |
| 2003-05-14 | 412 | 420 | 412 | 415 | 293,000 | 2,075 |
| 2003-05-13 | 409 | 415 | 408 | 408 | 178,000 | 2,040 |
| 2003-05-12 | 411 | 412 | 406 | 409 | 245,000 | 2,045 |
| 2003-05-09 | 403 | 410 | 403 | 410 | 302,000 | 2,050 |
| 2003-05-08 | 401 | 413 | 401 | 403 | 225,000 | 2,015 |
| 2003-05-07 | 413 | 414 | 406 | 406 | 193,000 | 2,030 |
| 2003-05-06 | 410 | 413 | 409 | 412 | 114,000 | 2,060 |
| 2003-05-02 | 414 | 414 | 403 | 403 | 179,000 | 2,015 |
| 2003-05-01 | 402 | 414 | 402 | 414 | 82,000 | 2,070 |
| 2003-04-30 | 410 | 410 | 397 | 397 | 76,000 | 1,985 |
| 2003-04-28 | 409 | 409 | 395 | 395 | 102,000 | 1,975 |
| 2003-04-25 | 406 | 414 | 403 | 414 | 208,000 | 2,070 |
| 2003-04-24 | 404 | 410 | 400 | 406 | 119,000 | 2,030 |
| 2003-04-23 | 395 | 409 | 395 | 401 | 145,000 | 2,005 |
| 2003-04-22 | 414 | 414 | 400 | 400 | 142,000 | 2,000 |
| 2003-04-21 | 410 | 414 | 405 | 413 | 156,000 | 2,065 |
| 2003-04-18 | 409 | 410 | 405 | 405 | 307,000 | 2,025 |
| 2003-04-17 | 403 | 407 | 401 | 406 | 120,000 | 2,030 |
| 2003-04-16 | 419 | 421 | 405 | 405 | 191,000 | 2,025 |
| 2003-04-15 | 414 | 426 | 409 | 418 | 254,000 | 2,090 |
| 2003-04-14 | 416 | 418 | 400 | 406 | 196,000 | 2,030 |
| 2003-04-11 | 423 | 424 | 417 | 422 | 131,000 | 2,110 |
| 2003-04-10 | 430 | 431 | 418 | 419 | 182,000 | 2,095 |
| 2003-04-09 | 424 | 430 | 424 | 430 | 124,000 | 2,150 |
| 2003-04-08 | 429 | 429 | 422 | 425 | 109,000 | 2,125 |
| 2003-04-07 | 429 | 429 | 418 | 425 | 121,000 | 2,125 |
| 2003-04-04 | 425 | 429 | 420 | 426 | 97,000 | 2,130 |
| 2003-04-03 | 430 | 430 | 416 | 419 | 112,000 | 2,095 |
| 2003-04-02 | 424 | 430 | 418 | 430 | 146,000 | 2,150 |
| 2003-04-01 | 423 | 429 | 423 | 424 | 135,000 | 2,120 |
| 2003-03-31 | 435 | 435 | 419 | 423 | 96,000 | 2,115 |
| 2003-03-28 | 435 | 436 | 430 | 435 | 114,000 | 2,175 |
| 2003-03-27 | 429 | 435 | 426 | 430 | 141,000 | 2,150 |
| 2003-03-26 | 424 | 430 | 413 | 429 | 135,000 | 2,145 |
| 2003-03-25 | 429 | 429 | 416 | 422 | 170,000 | 2,110 |
| 2003-03-24 | 410 | 433 | 408 | 433 | 177,000 | 2,165 |
| 2003-03-20 | 393 | 412 | 392 | 409 | 167,000 | 2,045 |
| 2003-03-19 | 382 | 384 | 372 | 383 | 162,000 | 1,915 |
| 2003-03-18 | 396 | 400 | 388 | 393 | 141,000 | 1,965 |
| 2003-03-17 | 407 | 407 | 391 | 391 | 153,000 | 1,955 |
| 2003-03-14 | 431 | 432 | 412 | 412 | 702,000 | 2,060 |
| 2003-03-13 | 415 | 431 | 411 | 431 | 178,000 | 2,155 |
| 2003-03-12 | 419 | 424 | 413 | 423 | 198,000 | 2,115 |
| 2003-03-11 | 424 | 428 | 419 | 419 | 207,000 | 2,095 |
| 2003-03-10 | 417 | 423 | 417 | 423 | 482,000 | 2,115 |
| 2003-03-07 | 431 | 432 | 417 | 417 | 435,000 | 2,085 |
| 2003-03-06 | 430 | 435 | 430 | 431 | 349,000 | 2,155 |
| 2003-03-05 | 432 | 434 | 431 | 432 | 160,000 | 2,160 |
| 2003-03-04 | 436 | 438 | 430 | 431 | 345,000 | 2,155 |
| 2003-03-03 | 435 | 439 | 434 | 439 | 419,000 | 2,195 |
| 2003-02-28 | 437 | 441 | 437 | 440 | 216,000 | 2,200 |
| 2003-02-27 | 434 | 440 | 434 | 435 | 249,000 | 2,175 |
| 2003-02-26 | 430 | 438 | 430 | 433 | 161,000 | 2,165 |
| 2003-02-25 | 434 | 435 | 427 | 429 | 294,000 | 2,145 |
| 2003-02-24 | 434 | 436 | 433 | 433 | 167,000 | 2,165 |
| 2003-02-21 | 434 | 439 | 431 | 434 | 212,000 | 2,170 |
| 2003-02-20 | 436 | 438 | 426 | 426 | 159,000 | 2,130 |
| 2003-02-19 | 431 | 440 | 429 | 436 | 226,000 | 2,180 |
| 2003-02-18 | 414 | 434 | 414 | 431 | 215,000 | 2,155 |
| 2003-02-17 | 417 | 422 | 414 | 414 | 270,000 | 2,070 |
| 2003-02-14 | 412 | 427 | 411 | 417 | 204,000 | 2,085 |
| 2003-02-13 | 417 | 420 | 411 | 411 | 182,000 | 2,055 |
| 2003-02-12 | 408 | 415 | 408 | 412 | 178,000 | 2,060 |
| 2003-02-10 | 406 | 407 | 402 | 407 | 193,000 | 2,035 |
| 2003-02-07 | 402 | 408 | 402 | 406 | 170,000 | 2,030 |
| 2003-02-06 | 397 | 402 | 395 | 399 | 122,000 | 1,995 |
| 2003-02-05 | 402 | 411 | 395 | 402 | 157,000 | 2,010 |
| 2003-02-04 | 398 | 403 | 398 | 402 | 238,000 | 2,010 |
| 2003-02-03 | 393 | 397 | 392 | 397 | 120,000 | 1,985 |
| 2003-01-31 | 394 | 397 | 390 | 390 | 109,000 | 1,950 |
| 2003-01-30 | 387 | 396 | 386 | 394 | 95,000 | 1,970 |
| 2003-01-29 | 403 | 403 | 380 | 387 | 96,000 | 1,935 |
| 2003-01-28 | 400 | 407 | 398 | 403 | 77,000 | 2,015 |
| 2003-01-27 | 405 | 407 | 400 | 400 | 68,000 | 2,000 |
| 2003-01-24 | 406 | 412 | 404 | 405 | 92,000 | 2,025 |
| 2003-01-23 | 392 | 408 | 392 | 406 | 124,000 | 2,030 |
| 2003-01-22 | 407 | 408 | 392 | 392 | 87,000 | 1,960 |
| 2003-01-21 | 401 | 410 | 401 | 407 | 159,000 | 2,035 |
| 2003-01-20 | 395 | 402 | 394 | 400 | 47,000 | 2,000 |
| 2003-01-17 | 398 | 401 | 398 | 398 | 156,000 | 1,990 |
| 2003-01-16 | 395 | 398 | 394 | 398 | 78,000 | 1,990 |
| 2003-01-15 | 387 | 395 | 386 | 395 | 131,000 | 1,975 |
| 2003-01-14 | 388 | 393 | 385 | 386 | 267,000 | 1,930 |
| 2003-01-10 | 385 | 390 | 385 | 385 | 395,000 | 1,925 |
| 2003-01-09 | 380 | 380 | 376 | 380 | 50,000 | 1,900 |
| 2003-01-08 | 393 | 393 | 385 | 385 | 55,000 | 1,925 |
| 2003-01-07 | 399 | 400 | 392 | 393 | 95,000 | 1,965 |
| 2003-01-06 | 389 | 397 | 389 | 395 | 124,000 | 1,975 |
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