9075 福山通運(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 451 | 453 | 448 | 451 | 134,000 | 2,255 |
| 2006-12-28 | 453 | 453 | 447 | 452 | 164,000 | 2,260 |
| 2006-12-27 | 451 | 458 | 447 | 453 | 133,000 | 2,265 |
| 2006-12-26 | 445 | 455 | 445 | 455 | 148,000 | 2,275 |
| 2006-12-25 | 452 | 455 | 447 | 450 | 168,000 | 2,250 |
| 2006-12-22 | 460 | 462 | 450 | 455 | 293,000 | 2,275 |
| 2006-12-21 | 467 | 469 | 459 | 464 | 262,000 | 2,320 |
| 2006-12-20 | 459 | 467 | 459 | 466 | 508,000 | 2,330 |
| 2006-12-19 | 453 | 465 | 452 | 457 | 503,000 | 2,285 |
| 2006-12-18 | 448 | 455 | 445 | 452 | 298,000 | 2,260 |
| 2006-12-15 | 453 | 456 | 445 | 448 | 332,000 | 2,240 |
| 2006-12-14 | 445 | 458 | 445 | 456 | 730,000 | 2,280 |
| 2006-12-13 | 444 | 445 | 441 | 443 | 264,000 | 2,215 |
| 2006-12-12 | 441 | 448 | 437 | 440 | 357,000 | 2,200 |
| 2006-12-11 | 429 | 436 | 428 | 436 | 464,000 | 2,180 |
| 2006-12-08 | 435 | 438 | 429 | 429 | 696,000 | 2,145 |
| 2006-12-07 | 426 | 434 | 423 | 430 | 486,000 | 2,150 |
| 2006-12-06 | 420 | 425 | 416 | 425 | 389,000 | 2,125 |
| 2006-12-05 | 423 | 428 | 421 | 422 | 365,000 | 2,110 |
| 2006-12-04 | 427 | 435 | 426 | 428 | 1,364,000 | 2,140 |
| 2006-12-01 | 413 | 426 | 413 | 419 | 590,000 | 2,095 |
| 2006-11-30 | 405 | 413 | 405 | 411 | 445,000 | 2,055 |
| 2006-11-29 | 401 | 409 | 401 | 409 | 228,000 | 2,045 |
| 2006-11-28 | 398 | 402 | 394 | 400 | 359,000 | 2,000 |
| 2006-11-27 | 396 | 404 | 396 | 404 | 320,000 | 2,020 |
| 2006-11-24 | 393 | 398 | 393 | 398 | 166,000 | 1,990 |
| 2006-11-22 | 390 | 399 | 390 | 398 | 339,000 | 1,990 |
| 2006-11-21 | 390 | 396 | 390 | 394 | 211,000 | 1,970 |
| 2006-11-20 | 398 | 398 | 391 | 392 | 340,000 | 1,960 |
| 2006-11-17 | 397 | 402 | 396 | 397 | 164,000 | 1,985 |
| 2006-11-16 | 402 | 403 | 398 | 398 | 190,000 | 1,990 |
| 2006-11-15 | 403 | 406 | 403 | 403 | 183,000 | 2,015 |
| 2006-11-14 | 408 | 411 | 406 | 409 | 283,000 | 2,045 |
| 2006-11-13 | 412 | 413 | 407 | 408 | 258,000 | 2,040 |
| 2006-11-10 | 415 | 417 | 410 | 416 | 573,000 | 2,080 |
| 2006-11-09 | 407 | 417 | 405 | 416 | 501,000 | 2,080 |
| 2006-11-08 | 410 | 416 | 409 | 410 | 484,000 | 2,050 |
| 2006-11-07 | 415 | 416 | 411 | 415 | 227,000 | 2,075 |
| 2006-11-06 | 405 | 416 | 402 | 414 | 406,000 | 2,070 |
| 2006-11-02 | 408 | 412 | 406 | 411 | 172,000 | 2,055 |
| 2006-11-01 | 412 | 413 | 407 | 410 | 453,000 | 2,050 |
| 2006-10-31 | 405 | 410 | 404 | 408 | 288,000 | 2,040 |
| 2006-10-30 | 399 | 404 | 399 | 400 | 184,000 | 2,000 |
| 2006-10-27 | 403 | 405 | 402 | 404 | 261,000 | 2,020 |
| 2006-10-26 | 399 | 408 | 399 | 406 | 249,000 | 2,030 |
| 2006-10-25 | 412 | 412 | 402 | 404 | 340,000 | 2,020 |
| 2006-10-24 | 411 | 416 | 411 | 412 | 190,000 | 2,060 |
| 2006-10-23 | 407 | 413 | 407 | 411 | 273,000 | 2,055 |
| 2006-10-20 | 412 | 412 | 408 | 411 | 168,000 | 2,055 |
| 2006-10-19 | 407 | 416 | 405 | 414 | 519,000 | 2,070 |
| 2006-10-18 | 403 | 407 | 401 | 405 | 259,000 | 2,025 |
| 2006-10-17 | 406 | 407 | 400 | 403 | 280,000 | 2,015 |
| 2006-10-16 | 402 | 409 | 400 | 405 | 493,000 | 2,025 |
| 2006-10-13 | 395 | 400 | 393 | 400 | 466,000 | 2,000 |
| 2006-10-12 | 395 | 395 | 389 | 393 | 302,000 | 1,965 |
| 2006-10-11 | 395 | 398 | 393 | 394 | 319,000 | 1,970 |
| 2006-10-10 | 395 | 399 | 393 | 394 | 450,000 | 1,970 |
| 2006-10-06 | 402 | 402 | 390 | 395 | 504,000 | 1,975 |
| 2006-10-05 | 394 | 401 | 392 | 401 | 778,000 | 2,005 |
| 2006-10-04 | 400 | 400 | 390 | 390 | 382,000 | 1,950 |
| 2006-10-03 | 397 | 398 | 392 | 397 | 298,000 | 1,985 |
| 2006-10-02 | 395 | 398 | 395 | 397 | 228,000 | 1,985 |
| 2006-09-29 | 392 | 397 | 392 | 395 | 344,000 | 1,975 |
| 2006-09-28 | 395 | 395 | 389 | 393 | 407,000 | 1,965 |
| 2006-09-27 | 393 | 394 | 389 | 392 | 272,000 | 1,960 |
| 2006-09-26 | 391 | 396 | 387 | 392 | 496,000 | 1,960 |
| 2006-09-25 | 397 | 397 | 379 | 391 | 945,000 | 1,955 |
| 2006-09-22 | 403 | 404 | 393 | 397 | 889,000 | 1,985 |
| 2006-09-21 | 410 | 413 | 404 | 407 | 702,000 | 2,035 |
| 2006-09-20 | 416 | 416 | 406 | 409 | 766,000 | 2,045 |
| 2006-09-19 | 420 | 425 | 419 | 420 | 707,000 | 2,100 |
| 2006-09-15 | 414 | 422 | 414 | 419 | 570,000 | 2,095 |
| 2006-09-14 | 415 | 415 | 409 | 414 | 417,000 | 2,070 |
| 2006-09-13 | 420 | 422 | 415 | 415 | 438,000 | 2,075 |
| 2006-09-12 | 412 | 421 | 409 | 415 | 713,000 | 2,075 |
| 2006-09-11 | 414 | 416 | 406 | 406 | 386,000 | 2,030 |
| 2006-09-08 | 409 | 423 | 408 | 414 | 1,280,000 | 2,070 |
| 2006-09-07 | 405 | 409 | 405 | 407 | 777,000 | 2,035 |
| 2006-09-06 | 405 | 407 | 402 | 405 | 599,000 | 2,025 |
| 2006-09-05 | 401 | 407 | 400 | 405 | 471,000 | 2,025 |
| 2006-09-04 | 395 | 402 | 395 | 399 | 504,000 | 1,995 |
| 2006-09-01 | 394 | 397 | 390 | 393 | 317,000 | 1,965 |
| 2006-08-31 | 388 | 396 | 388 | 394 | 605,000 | 1,970 |
| 2006-08-30 | 390 | 392 | 387 | 388 | 382,000 | 1,940 |
| 2006-08-29 | 389 | 392 | 388 | 389 | 250,000 | 1,945 |
| 2006-08-28 | 396 | 396 | 386 | 386 | 300,000 | 1,930 |
| 2006-08-25 | 392 | 398 | 391 | 393 | 295,000 | 1,965 |
| 2006-08-24 | 397 | 397 | 390 | 391 | 343,000 | 1,955 |
| 2006-08-23 | 395 | 398 | 393 | 397 | 237,000 | 1,985 |
| 2006-08-22 | 396 | 398 | 395 | 396 | 673,000 | 1,980 |
| 2006-08-21 | 401 | 401 | 394 | 396 | 716,000 | 1,980 |
| 2006-08-18 | 399 | 405 | 398 | 401 | 823,000 | 2,005 |
| 2006-08-17 | 404 | 404 | 397 | 400 | 632,000 | 2,000 |
| 2006-08-16 | 413 | 413 | 397 | 403 | 1,310,000 | 2,015 |
| 2006-08-15 | 411 | 415 | 409 | 410 | 331,000 | 2,050 |
| 2006-08-14 | 410 | 416 | 408 | 416 | 216,000 | 2,080 |
| 2006-08-11 | 414 | 414 | 407 | 411 | 405,000 | 2,055 |
| 2006-08-10 | 412 | 414 | 409 | 413 | 777,000 | 2,065 |
| 2006-08-09 | 409 | 411 | 404 | 411 | 491,000 | 2,055 |
| 2006-08-08 | 397 | 411 | 396 | 411 | 617,000 | 2,055 |
| 2006-08-07 | 399 | 399 | 394 | 394 | 419,000 | 1,970 |
| 2006-08-04 | 389 | 403 | 389 | 399 | 707,000 | 1,995 |
| 2006-08-03 | 390 | 395 | 386 | 389 | 1,597,000 | 1,945 |
| 2006-08-02 | 419 | 419 | 411 | 412 | 346,000 | 2,060 |
| 2006-08-01 | 413 | 420 | 413 | 419 | 364,000 | 2,095 |
| 2006-07-31 | 405 | 415 | 405 | 412 | 270,000 | 2,060 |
| 2006-07-28 | 409 | 411 | 406 | 408 | 200,000 | 2,040 |
| 2006-07-27 | 410 | 414 | 402 | 414 | 264,000 | 2,070 |
| 2006-07-26 | 410 | 415 | 406 | 407 | 225,000 | 2,035 |
| 2006-07-25 | 410 | 419 | 409 | 414 | 255,000 | 2,070 |
| 2006-07-24 | 406 | 409 | 402 | 408 | 261,000 | 2,040 |
| 2006-07-21 | 413 | 417 | 407 | 411 | 358,000 | 2,055 |
| 2006-07-20 | 408 | 420 | 408 | 413 | 278,000 | 2,065 |
| 2006-07-19 | 399 | 407 | 396 | 405 | 736,000 | 2,025 |
| 2006-07-18 | 410 | 412 | 403 | 409 | 694,000 | 2,045 |
| 2006-07-14 | 407 | 413 | 403 | 409 | 735,000 | 2,045 |
| 2006-07-13 | 415 | 417 | 408 | 414 | 525,000 | 2,070 |
| 2006-07-12 | 420 | 421 | 410 | 412 | 273,000 | 2,060 |
| 2006-07-11 | 415 | 423 | 410 | 420 | 1,215,000 | 2,100 |
| 2006-07-10 | 407 | 412 | 403 | 411 | 1,099,000 | 2,055 |
| 2006-07-07 | 413 | 413 | 405 | 407 | 279,000 | 2,035 |
| 2006-07-06 | 413 | 413 | 403 | 408 | 314,000 | 2,040 |
| 2006-07-05 | 419 | 426 | 412 | 413 | 603,000 | 2,065 |
| 2006-07-04 | 406 | 421 | 406 | 419 | 712,000 | 2,095 |
| 2006-07-03 | 400 | 408 | 400 | 401 | 475,000 | 2,005 |
| 2006-06-30 | 389 | 399 | 389 | 395 | 612,000 | 1,975 |
| 2006-06-29 | 388 | 391 | 385 | 386 | 728,000 | 1,930 |
| 2006-06-28 | 390 | 393 | 385 | 388 | 642,000 | 1,940 |
| 2006-06-27 | 395 | 398 | 391 | 393 | 423,000 | 1,965 |
| 2006-06-26 | 395 | 398 | 388 | 396 | 385,000 | 1,980 |
| 2006-06-23 | 398 | 400 | 394 | 398 | 414,000 | 1,990 |
| 2006-06-22 | 390 | 400 | 389 | 400 | 509,000 | 2,000 |
| 2006-06-21 | 392 | 392 | 383 | 385 | 313,000 | 1,925 |
| 2006-06-20 | 390 | 393 | 387 | 389 | 282,000 | 1,945 |
| 2006-06-19 | 386 | 392 | 386 | 389 | 437,000 | 1,945 |
| 2006-06-16 | 390 | 395 | 388 | 391 | 1,093,000 | 1,955 |
| 2006-06-15 | 380 | 385 | 378 | 382 | 587,000 | 1,910 |
| 2006-06-14 | 373 | 386 | 372 | 377 | 1,008,000 | 1,885 |
| 2006-06-13 | 383 | 394 | 375 | 381 | 973,000 | 1,905 |
| 2006-06-12 | 374 | 380 | 372 | 374 | 771,000 | 1,870 |
| 2006-06-09 | 381 | 389 | 371 | 384 | 948,000 | 1,920 |
| 2006-06-08 | 398 | 398 | 380 | 382 | 1,028,000 | 1,910 |
| 2006-06-07 | 406 | 409 | 395 | 397 | 817,000 | 1,985 |
| 2006-06-06 | 413 | 413 | 407 | 410 | 581,000 | 2,050 |
| 2006-06-05 | 420 | 421 | 412 | 415 | 322,000 | 2,075 |
| 2006-06-02 | 422 | 422 | 401 | 421 | 724,000 | 2,105 |
| 2006-06-01 | 424 | 430 | 421 | 422 | 577,000 | 2,110 |
| 2006-05-31 | 415 | 426 | 415 | 421 | 687,000 | 2,105 |
| 2006-05-30 | 438 | 438 | 423 | 428 | 797,000 | 2,140 |
| 2006-05-29 | 443 | 443 | 436 | 438 | 568,000 | 2,190 |
| 2006-05-26 | 436 | 443 | 436 | 442 | 679,000 | 2,210 |
| 2006-05-25 | 443 | 446 | 426 | 435 | 850,000 | 2,175 |
| 2006-05-24 | 446 | 449 | 440 | 448 | 891,000 | 2,240 |
| 2006-05-23 | 450 | 455 | 447 | 448 | 764,000 | 2,240 |
| 2006-05-22 | 465 | 465 | 451 | 451 | 678,000 | 2,255 |
| 2006-05-19 | 455 | 465 | 455 | 463 | 895,000 | 2,315 |
| 2006-05-18 | 451 | 456 | 450 | 455 | 493,000 | 2,275 |
| 2006-05-17 | 457 | 458 | 452 | 456 | 764,000 | 2,280 |
| 2006-05-16 | 460 | 466 | 455 | 455 | 571,000 | 2,275 |
| 2006-05-15 | 452 | 463 | 452 | 461 | 507,000 | 2,305 |
| 2006-05-12 | 456 | 459 | 442 | 457 | 1,096,000 | 2,285 |
| 2006-05-11 | 466 | 474 | 466 | 470 | 579,000 | 2,350 |
| 2006-05-10 | 473 | 476 | 467 | 468 | 662,000 | 2,340 |
| 2006-05-09 | 475 | 477 | 474 | 474 | 293,000 | 2,370 |
| 2006-05-08 | 476 | 481 | 474 | 477 | 470,000 | 2,385 |
| 2006-05-02 | 475 | 480 | 474 | 476 | 270,000 | 2,380 |
| 2006-05-01 | 477 | 482 | 474 | 474 | 361,000 | 2,370 |
| 2006-04-28 | 474 | 478 | 473 | 476 | 666,000 | 2,380 |
| 2006-04-27 | 477 | 479 | 474 | 474 | 209,000 | 2,370 |
| 2006-04-26 | 473 | 478 | 472 | 476 | 203,000 | 2,380 |
| 2006-04-25 | 471 | 481 | 470 | 477 | 292,000 | 2,385 |
| 2006-04-24 | 467 | 478 | 467 | 475 | 760,000 | 2,375 |
| 2006-04-21 | 487 | 492 | 478 | 482 | 605,000 | 2,410 |
| 2006-04-20 | 486 | 499 | 486 | 490 | 733,000 | 2,450 |
| 2006-04-19 | 493 | 493 | 488 | 488 | 483,000 | 2,440 |
| 2006-04-18 | 475 | 487 | 472 | 483 | 509,000 | 2,415 |
| 2006-04-17 | 495 | 500 | 479 | 480 | 482,000 | 2,400 |
| 2006-04-14 | 494 | 494 | 488 | 491 | 258,000 | 2,455 |
| 2006-04-13 | 495 | 497 | 487 | 493 | 333,000 | 2,465 |
| 2006-04-12 | 502 | 505 | 493 | 493 | 484,000 | 2,465 |
| 2006-04-11 | 510 | 510 | 502 | 506 | 307,000 | 2,530 |
| 2006-04-10 | 504 | 513 | 503 | 511 | 382,000 | 2,555 |
| 2006-04-07 | 514 | 514 | 509 | 514 | 360,000 | 2,570 |
| 2006-04-06 | 512 | 517 | 511 | 514 | 474,000 | 2,570 |
| 2006-04-05 | 525 | 525 | 510 | 511 | 586,000 | 2,555 |
| 2006-04-04 | 520 | 528 | 515 | 519 | 1,302,000 | 2,595 |
| 2006-04-03 | 505 | 519 | 502 | 514 | 1,031,000 | 2,570 |
| 2006-03-31 | 516 | 516 | 502 | 505 | 729,000 | 2,525 |
| 2006-03-30 | 507 | 526 | 505 | 513 | 2,786,000 | 2,565 |
| 2006-03-29 | 480 | 503 | 480 | 496 | 852,000 | 2,480 |
| 2006-03-28 | 484 | 486 | 477 | 484 | 164,000 | 2,420 |
| 2006-03-27 | 489 | 490 | 482 | 486 | 244,000 | 2,430 |
| 2006-03-24 | 486 | 490 | 485 | 486 | 148,000 | 2,430 |
| 2006-03-23 | 492 | 492 | 483 | 483 | 268,000 | 2,415 |
| 2006-03-22 | 474 | 488 | 474 | 482 | 778,000 | 2,410 |
| 2006-03-20 | 469 | 485 | 469 | 479 | 437,000 | 2,395 |
| 2006-03-17 | 471 | 474 | 465 | 467 | 451,000 | 2,335 |
| 2006-03-16 | 473 | 475 | 466 | 466 | 376,000 | 2,330 |
| 2006-03-15 | 470 | 472 | 467 | 469 | 337,000 | 2,345 |
| 2006-03-14 | 472 | 473 | 468 | 469 | 354,000 | 2,345 |
| 2006-03-13 | 466 | 473 | 466 | 471 | 736,000 | 2,355 |
| 2006-03-10 | 461 | 474 | 461 | 463 | 942,000 | 2,315 |
| 2006-03-09 | 457 | 466 | 456 | 466 | 549,000 | 2,330 |
| 2006-03-08 | 461 | 464 | 452 | 453 | 852,000 | 2,265 |
| 2006-03-07 | 470 | 473 | 463 | 465 | 635,000 | 2,325 |
| 2006-03-06 | 464 | 471 | 461 | 469 | 706,000 | 2,345 |
| 2006-03-03 | 475 | 476 | 458 | 466 | 840,000 | 2,330 |
| 2006-03-02 | 480 | 486 | 475 | 475 | 842,000 | 2,375 |
| 2006-03-01 | 485 | 487 | 479 | 481 | 909,000 | 2,405 |
| 2006-02-28 | 483 | 491 | 483 | 489 | 521,000 | 2,445 |
| 2006-02-27 | 491 | 494 | 483 | 483 | 513,000 | 2,415 |
| 2006-02-24 | 497 | 497 | 490 | 490 | 355,000 | 2,450 |
| 2006-02-23 | 483 | 501 | 483 | 495 | 564,000 | 2,475 |
| 2006-02-22 | 486 | 489 | 478 | 480 | 741,000 | 2,400 |
| 2006-02-21 | 479 | 487 | 479 | 486 | 444,000 | 2,430 |
| 2006-02-20 | 490 | 495 | 478 | 478 | 727,000 | 2,390 |
| 2006-02-17 | 497 | 499 | 491 | 492 | 706,000 | 2,460 |
| 2006-02-16 | 492 | 504 | 489 | 498 | 789,000 | 2,490 |
| 2006-02-15 | 494 | 497 | 486 | 489 | 582,000 | 2,445 |
| 2006-02-14 | 486 | 496 | 478 | 489 | 1,051,000 | 2,445 |
| 2006-02-13 | 494 | 497 | 488 | 491 | 957,000 | 2,455 |
| 2006-02-10 | 491 | 500 | 479 | 493 | 1,393,000 | 2,465 |
| 2006-02-09 | 495 | 505 | 488 | 490 | 1,418,000 | 2,450 |
| 2006-02-08 | 494 | 503 | 478 | 480 | 1,561,000 | 2,400 |
| 2006-02-07 | 505 | 517 | 495 | 500 | 2,415,000 | 2,500 |
| 2006-02-06 | 485 | 501 | 485 | 499 | 1,795,000 | 2,495 |
| 2006-02-03 | 473 | 480 | 470 | 479 | 897,000 | 2,395 |
| 2006-02-02 | 471 | 475 | 471 | 473 | 414,000 | 2,365 |
| 2006-02-01 | 476 | 476 | 468 | 470 | 555,000 | 2,350 |
| 2006-01-31 | 478 | 478 | 471 | 473 | 420,000 | 2,365 |
| 2006-01-30 | 476 | 484 | 473 | 473 | 1,149,000 | 2,365 |
| 2006-01-27 | 478 | 482 | 468 | 472 | 904,000 | 2,360 |
| 2006-01-26 | 470 | 475 | 469 | 472 | 309,000 | 2,360 |
| 2006-01-25 | 474 | 478 | 465 | 467 | 616,000 | 2,335 |
| 2006-01-24 | 467 | 478 | 466 | 469 | 924,000 | 2,345 |
| 2006-01-23 | 469 | 482 | 464 | 467 | 920,000 | 2,335 |
| 2006-01-20 | 475 | 476 | 467 | 471 | 773,000 | 2,355 |
| 2006-01-19 | 466 | 483 | 455 | 475 | 1,140,000 | 2,375 |
| 2006-01-18 | 476 | 477 | 447 | 467 | 1,549,000 | 2,335 |
| 2006-01-17 | 490 | 501 | 478 | 482 | 621,000 | 2,410 |
| 2006-01-16 | 500 | 501 | 487 | 497 | 537,000 | 2,485 |
| 2006-01-13 | 498 | 504 | 492 | 501 | 927,000 | 2,505 |
| 2006-01-12 | 493 | 494 | 484 | 494 | 753,000 | 2,470 |
| 2006-01-11 | 475 | 490 | 472 | 488 | 765,000 | 2,440 |
| 2006-01-10 | 479 | 483 | 472 | 475 | 840,000 | 2,375 |
| 2006-01-06 | 488 | 490 | 479 | 479 | 606,000 | 2,395 |
| 2006-01-05 | 495 | 497 | 483 | 486 | 763,000 | 2,430 |
| 2006-01-04 | 471 | 494 | 469 | 491 | 1,101,000 | 2,455 |
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