9075 福山通運(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	435	437	431	432	160,000	2,160
2010-12-29	430	439	429	438	110,000	2,190
2010-12-28	432	435	429	433	132,000	2,165
2010-12-27	431	433	430	432	93,000	2,160
2010-12-24	437	438	430	431	271,000	2,155
2010-12-22	439	442	432	437	369,000	2,185
2010-12-21	440	443	440	441	251,000	2,205
2010-12-20	441	441	439	440	231,000	2,200
2010-12-17	440	442	437	439	237,000	2,195
2010-12-16	441	442	439	440	291,000	2,200
2010-12-15	439	441	437	441	852,000	2,205
2010-12-14	438	440	436	438	270,000	2,190
2010-12-13	431	438	430	438	371,000	2,190
2010-12-10	433	433	428	431	743,000	2,155
2010-12-09	433	435	429	432	423,000	2,160
2010-12-08	424	433	424	432	508,000	2,160
2010-12-07	419	423	417	423	345,000	2,115
2010-12-06	413	418	413	417	361,000	2,085
2010-12-03	413	415	410	411	330,000	2,055
2010-12-02	414	415	413	413	331,000	2,065
2010-12-01	410	412	410	411	159,000	2,055
2010-11-30	414	417	410	410	365,000	2,050
2010-11-29	412	418	411	416	384,000	2,080
2010-11-26	411	413	411	412	226,000	2,060
2010-11-25	411	414	411	411	288,000	2,055
2010-11-24	418	418	411	411	595,000	2,055
2010-11-22	420	422	420	420	322,000	2,100
2010-11-19	422	423	418	419	230,000	2,095
2010-11-18	419	421	415	421	254,000	2,105
2010-11-17	409	418	409	415	256,000	2,075
2010-11-16	416	417	409	411	443,000	2,055
2010-11-15	419	420	415	415	362,000	2,075
2010-11-12	425	425	418	419	382,000	2,095
2010-11-11	422	426	421	425	305,000	2,125
2010-11-10	422	427	420	421	671,000	2,105
2010-11-09	416	421	414	418	1,262,000	2,090
2010-11-08	409	411	405	409	360,000	2,045
2010-11-05	400	411	400	407	436,000	2,035
2010-11-04	395	404	395	398	405,000	1,990
2010-11-02	391	394	390	392	359,000	1,960
2010-11-01	399	401	392	393	261,000	1,965
2010-10-29	390	399	387	399	397,000	1,995
2010-10-28	393	397	391	394	435,000	1,970
2010-10-27	393	398	391	393	429,000	1,965
2010-10-26	391	398	391	394	471,000	1,970
2010-10-25	398	400	393	395	459,000	1,975
2010-10-22	397	401	396	398	520,000	1,990
2010-10-21	405	406	398	400	744,000	2,000
2010-10-20	407	408	402	405	226,000	2,025
2010-10-19	410	417	409	411	310,000	2,055
2010-10-18	408	416	406	408	514,000	2,040
2010-10-15	409	411	404	405	485,000	2,025
2010-10-14	406	410	405	408	173,000	2,040
2010-10-13	413	414	402	404	548,000	2,020
2010-10-12	423	424	412	413	437,000	2,065
2010-10-08	424	427	418	419	412,000	2,095
2010-10-07	420	435	420	428	465,000	2,140
2010-10-06	424	427	420	423	383,000	2,115
2010-10-05	415	425	411	423	452,000	2,115
2010-10-04	429	429	417	418	446,000	2,090
2010-10-01	434	434	425	429	288,000	2,145
2010-09-30	437	442	427	430	211,000	2,150
2010-09-29	436	439	435	437	343,000	2,185
2010-09-28	439	451	437	438	167,000	2,190
2010-09-27	440	446	437	439	303,000	2,195
2010-09-24	440	444	439	440	313,000	2,200
2010-09-22	439	446	437	441	209,000	2,205
2010-09-21	455	455	440	441	410,000	2,205
2010-09-17	447	448	439	441	309,000	2,205
2010-09-16	451	453	436	443	242,000	2,215
2010-09-15	447	457	446	450	301,000	2,250
2010-09-14	450	453	448	448	368,000	2,240
2010-09-13	454	460	448	449	512,000	2,245
2010-09-10	450	458	450	452	583,000	2,260
2010-09-09	455	456	445	449	828,000	2,245
2010-09-08	455	456	452	453	298,000	2,265
2010-09-07	458	467	458	462	385,000	2,310
2010-09-06	461	464	456	461	526,000	2,305
2010-09-03	450	469	449	461	827,000	2,305
2010-09-02	445	456	439	453	705,000	2,265
2010-09-01	431	439	431	438	405,000	2,190
2010-08-31	435	435	427	429	349,000	2,145
2010-08-30	441	443	438	440	258,000	2,200
2010-08-27	430	436	429	435	382,000	2,175
2010-08-26	432	440	426	435	652,000	2,175
2010-08-25	430	434	426	433	339,000	2,165
2010-08-24	430	433	424	432	387,000	2,160
2010-08-23	436	438	430	430	219,000	2,150
2010-08-20	432	437	428	436	547,000	2,180
2010-08-19	434	443	434	440	485,000	2,200
2010-08-18	437	440	427	436	398,000	2,180
2010-08-17	435	437	431	437	441,000	2,185
2010-08-16	437	437	433	436	308,000	2,180
2010-08-13	433	437	431	437	521,000	2,185
2010-08-12	425	434	425	433	511,000	2,165
2010-08-11	430	437	425	432	580,000	2,160
2010-08-10	439	440	432	436	687,000	2,180
2010-08-09	441	443	436	439	862,000	2,195
2010-08-06	430	448	430	446	1,444,000	2,230
2010-08-05	413	418	413	414	227,000	2,070
2010-08-04	416	416	410	411	510,000	2,055
2010-08-03	412	421	412	419	514,000	2,095
2010-08-02	417	417	410	410	497,000	2,050
2010-07-30	437	437	415	417	514,000	2,085
2010-07-29	440	441	436	439	340,000	2,195
2010-07-28	442	444	440	442	320,000	2,210
2010-07-27	434	441	434	440	272,000	2,200
2010-07-26	431	435	430	434	295,000	2,170
2010-07-23	425	433	424	429	628,000	2,145
2010-07-22	421	427	420	425	439,000	2,125
2010-07-21	423	425	419	421	616,000	2,105
2010-07-20	414	421	414	421	367,000	2,105
2010-07-16	419	420	413	414	347,000	2,070
2010-07-15	415	422	411	421	331,000	2,105
2010-07-14	417	420	416	417	288,000	2,085
2010-07-13	418	421	413	413	367,000	2,065
2010-07-12	418	420	416	418	115,000	2,090
2010-07-09	420	424	412	418	674,000	2,090
2010-07-08	418	418	414	417	201,000	2,085
2010-07-07	411	414	408	410	476,000	2,050
2010-07-06	411	417	408	410	454,000	2,050
2010-07-05	411	414	409	411	356,000	2,055
2010-07-02	418	419	406	406	617,000	2,030
2010-07-01	412	418	409	418	443,000	2,090
2010-06-30	413	420	409	412	290,000	2,060
2010-06-29	426	429	414	419	262,000	2,095
2010-06-28	427	427	423	425	197,000	2,125
2010-06-25	431	434	427	428	256,000	2,140
2010-06-24	431	438	428	433	303,000	2,165
2010-06-23	433	434	430	431	217,000	2,155
2010-06-22	439	444	438	441	317,000	2,205
2010-06-21	439	443	439	441	314,000	2,205
2010-06-18	439	441	437	439	453,000	2,195
2010-06-17	436	438	436	436	212,000	2,180
2010-06-16	438	440	435	438	345,000	2,190
2010-06-15	440	441	438	438	345,000	2,190
2010-06-14	442	446	439	444	219,000	2,220
2010-06-11	442	445	438	438	590,000	2,190
2010-06-10	439	442	438	441	278,000	2,205
2010-06-09	439	441	435	438	346,000	2,190
2010-06-08	439	443	438	442	346,000	2,210
2010-06-07	452	459	442	446	508,000	2,230
2010-06-04	467	467	456	460	975,000	2,300
2010-06-03	443	453	435	452	461,000	2,260
2010-06-02	435	440	433	435	529,000	2,175
2010-06-01	434	437	433	435	229,000	2,175
2010-05-31	427	435	426	432	540,000	2,160
2010-05-28	431	436	422	427	663,000	2,135
2010-05-27	413	418	410	415	651,000	2,075
2010-05-26	405	417	403	414	643,000	2,070
2010-05-25	422	423	418	419	582,000	2,095
2010-05-24	422	427	420	423	356,000	2,115
2010-05-21	424	429	419	423	863,000	2,115
2010-05-20	449	450	440	443	395,000	2,215
2010-05-19	449	450	443	449	411,000	2,245
2010-05-18	465	465	449	452	692,000	2,260
2010-05-17	460	470	459	464	535,000	2,320
2010-05-14	460	468	455	464	1,290,000	2,320
2010-05-13	468	470	458	460	693,000	2,300
2010-05-12	466	471	461	465	640,000	2,325
2010-05-11	474	477	463	473	835,000	2,365
2010-05-10	465	476	453	474	1,032,000	2,370
2010-05-07	468	472	466	466	1,011,000	2,330
2010-05-06	487	487	469	471	1,002,000	2,355
2010-04-30	488	493	487	491	460,000	2,455
2010-04-28	490	492	486	487	590,000	2,435
2010-04-27	483	492	483	490	688,000	2,450
2010-04-26	481	485	478	483	373,000	2,415
2010-04-23	463	476	463	474	444,000	2,370
2010-04-22	466	471	462	468	261,000	2,340
2010-04-21	462	471	461	470	577,000	2,350
2010-04-20	457	461	455	461	357,000	2,305
2010-04-19	453	459	451	453	461,000	2,265
2010-04-16	462	463	457	460	186,000	2,300
2010-04-15	464	465	457	460	383,000	2,300
2010-04-14	459	464	457	461	237,000	2,305
2010-04-13	461	462	455	461	347,000	2,305
2010-04-12	467	467	461	464	274,000	2,320
2010-04-09	464	468	462	467	365,000	2,335
2010-04-08	467	469	461	464	528,000	2,320
2010-04-07	469	476	461	474	839,000	2,370
2010-04-06	474	475	465	468	420,000	2,340
2010-04-05	467	472	464	468	291,000	2,340
2010-04-02	472	473	467	471	390,000	2,355
2010-04-01	467	474	464	473	420,000	2,365
2010-03-31	470	471	464	467	518,000	2,335
2010-03-30	459	465	453	465	445,000	2,325
2010-03-29	457	459	451	455	413,000	2,275
2010-03-26	460	465	453	465	312,000	2,325
2010-03-25	465	466	454	461	294,000	2,305
2010-03-24	465	473	460	465	211,000	2,325
2010-03-23	464	467	460	461	341,000	2,305
2010-03-19	463	470	463	469	398,000	2,345
2010-03-18	470	473	463	463	229,000	2,315
2010-03-17	466	470	462	467	321,000	2,335
2010-03-16	461	466	461	463	327,000	2,315
2010-03-15	462	468	460	461	233,000	2,305
2010-03-12	459	462	458	460	342,000	2,300
2010-03-11	460	463	455	460	264,000	2,300
2010-03-10	462	465	452	456	456,000	2,280
2010-03-09	460	463	457	462	265,000	2,310
2010-03-08	454	459	448	457	293,000	2,285
2010-03-05	450	456	447	452	251,000	2,260
2010-03-04	444	450	440	446	472,000	2,230
2010-03-03	436	449	436	443	483,000	2,215
2010-03-02	434	436	431	435	332,000	2,175
2010-03-01	434	438	432	434	319,000	2,170
2010-02-26	432	436	432	434	310,000	2,170
2010-02-25	441	442	435	437	316,000	2,185
2010-02-24	443	443	431	437	431,000	2,185
2010-02-23	437	445	434	444	331,000	2,220
2010-02-22	442	448	438	443	377,000	2,215
2010-02-19	447	447	435	437	460,000	2,185
2010-02-18	452	452	446	450	553,000	2,250
2010-02-17	448	450	444	449	476,000	2,245
2010-02-16	447	452	447	448	496,000	2,240
2010-02-15	441	457	441	448	755,000	2,240
2010-02-12	440	453	436	444	993,000	2,220
2010-02-10	422	424	419	420	321,000	2,100
2010-02-09	420	430	417	419	460,000	2,095
2010-02-08	422	433	420	425	309,000	2,125
2010-02-05	430	432	419	429	497,000	2,145
2010-02-04	430	434	425	433	485,000	2,165
2010-02-03	429	435	428	429	291,000	2,145
2010-02-02	430	432	424	431	442,000	2,155
2010-02-01	428	434	420	432	656,000	2,160
2010-01-29	430	435	428	428	397,000	2,140
2010-01-28	430	435	426	435	464,000	2,175
2010-01-27	433	436	423	433	454,000	2,165
2010-01-26	437	440	432	435	426,000	2,175
2010-01-25	436	446	436	444	352,000	2,220
2010-01-22	441	450	435	444	586,000	2,220
2010-01-21	451	451	441	449	459,000	2,245
2010-01-20	452	452	441	450	380,000	2,250
2010-01-19	453	455	445	451	372,000	2,255
2010-01-18	445	461	442	451	446,000	2,255
2010-01-15	462	465	453	456	690,000	2,280
2010-01-14	430	447	430	446	601,000	2,230
2010-01-13	439	445	432	434	575,000	2,170
2010-01-12	435	448	435	439	458,000	2,195
2010-01-08	426	434	425	434	438,000	2,170
2010-01-07	428	435	424	425	475,000	2,125
2010-01-06	423	429	419	428	415,000	2,140
2010-01-05	435	435	419	421	395,000	2,105
2010-01-04	428	436	428	430	249,000	2,150

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31